KissMeData/004650/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20231229	160204	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9710	60	2	0.62	46283250	4807	34.13	9660	9720	9560	12540	6760	9650	9627.96	0.63	691	-660	9896	9772	9656	9532	9416	9835	9595	46	2890	500	7140	10	1	9190885	892	1213.75	0.62	12	0.05	8.00	15770.00	13030	20230220	-25.48	8760	20231020	10.84	13030	-25.48	20230220	8760	10.84	20231020	13030	-25.48	20230220	8760	10.84	20231020	2.17	N	004650	500	45 억	57534	N	N	N	N
3	20231229	150204	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9710	60	2	0.62	46283250	4807	34.13	9660	9720	9560	12540	6760	9650	9627.96	0.63	691	-660	9896	9772	9656	9532	9416	9835	9595	46	2890	500	7140	10	1	9190885	892	1213.75	0.62	12	0.05	8.00	15770.00	13030	20230220	-25.48	8760	20231020	10.84	13030	-25.48	20230220	8760	10.84	20231020	13030	-25.48	20230220	8760	10.84	20231020	2.17	N	004650	500	45 억	57534	N	N	N	N
4	20231229	140203	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9710	60	2	0.62	46283250	4807	34.13	9660	9720	9560	12540	6760	9650	9627.96	0.63	691	-660	9896	9772	9656	9532	9416	9835	9595	46	2890	500	7140	10	1	9190885	892	1213.75	0.62	12	0.05	8.00	15770.00	13030	20230220	-25.48	8760	20231020	10.84	13030	-25.48	20230220	8760	10.84	20231020	13030	-25.48	20230220	8760	10.84	20231020	2.17	N	004650	500	45 억	57534	N	N	N	N
5	20231229	130205	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9710	60	2	0.62	46283250	4807	34.13	9660	9720	9560	12540	6760	9650	9627.96	0.63	691	-660	9896	9772	9656	9532	9416	9835	9595	46	2890	500	7140	10	1	9190885	892	1213.75	0.62	12	0.05	8.00	15770.00	13030	20230220	-25.48	8760	20231020	10.84	13030	-25.48	20230220	8760	10.84	20231020	13030	-25.48	20230220	8760	10.84	20231020	2.17	N	004650	500	45 억	57534	N	N	N	N
6	20231229	120204	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9710	60	2	0.62	46283250	4807	34.13	9660	9720	9560	12540	6760	9650	9627.96	0.63	691	-660	9896	9772	9656	9532	9416	9835	9595	46	2890	500	7140	10	1	9190885	892	1213.75	0.62	12	0.05	8.00	15770.00	13030	20230220	-25.48	8760	20231020	10.84	13030	-25.48	20230220	8760	10.84	20231020	13030	-25.48	20230220	8760	10.84	20231020	2.17	N	004650	500	45 억	57534	N	N	N	N
7	20231229	110159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9710	60	2	0.62	46283250	4807	34.13	9660	9720	9560	12540	6760	9650	9627.96	0.63	691	-660	9896	9772	9656	9532	9416	9835	9595	46	2890	500	7140	10	1	9190885	892	1213.75	0.62	12	0.05	8.00	15770.00	13030	20230220	-25.48	8760	20231020	10.84	13030	-25.48	20230220	8760	10.84	20231020	13030	-25.48	20230220	8760	10.84	20231020	2.17	N	004650	500	45 억	57534	N	N	N	N
8	20231229	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9710	60	2	0.62	46283250	4807	34.13	9660	9720	9560	12540	6760	9650	9627.96	0.63	691	-660	9896	9772	9656	9532	9416	9835	9595	46	2890	500	7140	10	1	9190885	892	1213.75	0.62	12	0.05	8.00	15770.00	13030	20230220	-25.48	8760	20231020	10.84	13030	-25.48	20230220	8760	10.84	20231020	13030	-25.48	20230220	8760	10.84	20231020	2.17	N	004650	500	45 억	57534	N	N	N	N
9	20231229	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9710	60	2	0.62	46283250	4807	34.13	9660	9720	9560	12540	6760	9650	9627.96	0.63	691	-660	9896	9772	9656	9532	9416	9835	9595	46	2890	500	7140	10	1	9190885	892	1213.75	0.62	12	0.05	8.00	15770.00	13030	20230220	-25.48	8760	20231020	10.84	13030	-25.48	20230220	8760	10.84	20231020	13030	-25.48	20230220	8760	10.84	20231020	2.17	N	004650	500	45 억	57534	N	N	N	N
10	20231228	160158	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9710	60	2	0.62	46089050	4787	33.98	9660	9720	9560	12540	6760	9650	9627.96	0.62	0	-660	9896	9772	9656	9532	9416	9835	9595	46	2890	500	7140	10	1	9190885	892	1213.75	0.62	12	0.05	8.00	15770.00	13030	20230220	-25.48	8760	20231020	10.84	13030	-25.48	20230220	8760	10.84	20231020	13030	-25.48	20230220	8760	10.84	20231020	2.17	N	004650	500	45 억	56843	N	N	N	N
11	20231228	150200	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9630	-20	5	-0.21	38788450	4034	28.64	9660	9720	9560	12540	6760	9650	9615.38	0.62	0	-597	9896	9772	9656	9532	9416	9835	9595	46	2890	500	7140	10	1	9190885	885	1203.75	0.61	12	0.04	8.00	15770.00	13030	20230220	-26.09	8760	20231020	9.93	13030	-26.09	20230220	8760	9.93	20231020	13030	-26.09	20230220	8760	9.93	20231020	2.17	N	004650	500	45 억	56843	N	N	N	N
12	20231228	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9660	10	2	0.10	32646110	3398	24.12	9660	9660	9560	12540	6760	9650	9607.45	0.62	0	-520	9896	9772	9656	9532	9416	9835	9595	46	2890	500	7140	10	1	9190885	888	1207.50	0.61	12	0.04	8.00	15770.00	13030	20230220	-25.86	8760	20231020	10.27	13030	-25.86	20230220	8760	10.27	20231020	13030	-25.86	20230220	8760	10.27	20231020	2.17	N	004650	500	45 억	56843	N	N	N	N
13	20231228	130158	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9660	10	2	0.10	29347030	3056	21.70	9660	9660	9560	12540	6760	9650	9603.09	0.62	0	-474	9896	9772	9656	9532	9416	9835	9595	46	2890	500	7140	10	1	9190885	888	1207.50	0.61	12	0.03	8.00	15770.00	13030	20230220	-25.86	8760	20231020	10.27	13030	-25.86	20230220	8760	10.27	20231020	13030	-25.86	20230220	8760	10.27	20231020	2.17	N	004650	500	45 억	56843	N	N	N	N
14	20231228	120159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9640	-10	5	-0.10	23973520	2499	17.74	9660	9660	9560	12540	6760	9650	9593.25	0.62	0	-253	9896	9772	9656	9532	9416	9835	9595	46	2890	500	7140	10	1	9190885	886	1205.00	0.61	12	0.03	8.00	15770.00	13030	20230220	-26.02	8760	20231020	10.05	13030	-26.02	20230220	8760	10.05	20231020	13030	-26.02	20230220	8760	10.05	20231020	2.17	N	004650	500	45 억	56843	N	N	N	N
15	20231228	110159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9600	-50	5	-0.52	15360900	1603	11.38	9660	9660	9560	12540	6760	9650	9582.60	0.62	0	-160	9896	9772	9656	9532	9416	9835	9595	46	2890	500	7140	10	1	9190885	882	1200.00	0.61	12	0.02	8.00	15770.00	13030	20230220	-26.32	8760	20231020	9.59	13030	-26.32	20230220	8760	9.59	20231020	13030	-26.32	20230220	8760	9.59	20231020	2.17	N	004650	500	45 억	56843	N	N	N	N
16	20231228	100158	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9570	-80	5	-0.83	8326920	869	6.17	9660	9660	9560	12540	6760	9650	9582.19	0.62	0	9	9896	9772	9656	9532	9416	9835	9595	46	2890	500	7140	10	1	9190885	880	1196.25	0.61	12	0.01	8.00	15770.00	13030	20230220	-26.55	8760	20231020	9.25	13030	-26.55	20230220	8760	9.25	20231020	13030	-26.55	20230220	8760	9.25	20231020	2.17	N	004650	500	45 억	56843	N	N	N	N
17	20231228	090158	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9630	-20	5	-0.21	260620	27	0.19	9660	9660	9630	12540	6760	9650	9652.59	0.62	0	-2	9896	9772	9656	9532	9416	9835	9595	46	2890	500	7140	10	1	9190885	885	1203.75	0.61	12	0.00	8.00	15770.00	13030	20230220	-26.09	8760	20231020	9.93	13030	-26.09	20230220	8760	9.93	20231020	13030	-26.09	20230220	8760	9.93	20231020	2.17	N	004650	500	45 억	56843	N	N	N	N
18	20231227	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9650	-170	5	-1.73	134378040	13983	93.41	9620	9780	9540	12760	6880	9820	9610.08	0.63	0	-1555	9886	9852	9806	9772	9726	9870	9790	46	2940	500	7260	10	1	9190885	887	1206.25	0.61	12	0.15	8.00	15770.00	13030	20230220	-25.94	8760	20231020	10.16	13030	-25.94	20230220	8760	10.16	20231020	13030	-25.94	20230220	8760	10.16	20231020	2.17	N	004650	500	45 억	58313	N	N	N	N
19	20231227	150159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9620	-200	5	-2.04	127143610	13233	88.40	9620	9780	9540	12760	6880	9820	9608.07	0.63	0	-1436	9886	9852	9806	9772	9726	9870	9790	46	2940	500	7260	10	1	9190885	884	1202.50	0.61	12	0.14	8.00	15770.00	13030	20230220	-26.17	8760	20231020	9.82	13030	-26.17	20230220	8760	9.82	20231020	13030	-26.17	20230220	8760	9.82	20231020	2.17	N	004650	500	45 억	58313	N	N	N	N
20	20231227	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9590	-230	5	-2.34	119331320	12418	82.95	9620	9780	9540	12760	6880	9820	9609.54	0.63	0	-1156	9886	9852	9806	9772	9726	9870	9790	46	2940	500	7260	10	1	9190885	881	1198.75	0.61	12	0.14	8.00	15770.00	13030	20230220	-26.40	8760	20231020	9.47	13030	-26.40	20230220	8760	9.47	20231020	13030	-26.40	20230220	8760	9.47	20231020	2.17	N	004650	500	45 억	58313	N	N	N	N
21	20231227	130158	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9640	-180	5	-1.83	109936620	11441	76.43	9620	9780	9540	12760	6880	9820	9609.00	0.63	0	-1027	9886	9852	9806	9772	9726	9870	9790	46	2940	500	7260	10	1	9190885	886	1205.00	0.61	12	0.12	8.00	15770.00	13030	20230220	-26.02	8760	20231020	10.05	13030	-26.02	20230220	8760	10.05	20231020	13030	-26.02	20230220	8760	10.05	20231020	2.17	N	004650	500	45 억	58313	N	N	N	N
22	20231227	120158	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9590	-230	5	-2.34	102111560	10628	71.00	9620	9780	9540	12760	6880	9820	9607.79	0.63	0	-816	9886	9852	9806	9772	9726	9870	9790	46	2940	500	7260	10	1	9190885	881	1198.75	0.61	12	0.12	8.00	15770.00	13030	20230220	-26.40	8760	20231020	9.47	13030	-26.40	20230220	8760	9.47	20231020	13030	-26.40	20230220	8760	9.47	20231020	2.17	N	004650	500	45 억	58313	N	N	N	N
23	20231227	110159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9580	-240	5	-2.44	95229930	9910	66.20	9620	9780	9540	12760	6880	9820	9609.48	0.63	0	-646	9886	9852	9806	9772	9726	9870	9790	46	2940	500	7260	10	1	9190885	880	1197.50	0.61	12	0.11	8.00	15770.00	13030	20230220	-26.48	8760	20231020	9.36	13030	-26.48	20230220	8760	9.36	20231020	13030	-26.48	20230220	8760	9.36	20231020	2.17	N	004650	500	45 억	58313	N	N	N	N
24	20231227	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9640	-180	5	-1.83	28839480	2988	19.96	9620	9780	9600	12760	6880	9820	9651.77	0.63	0	-247	9886	9852	9806	9772	9726	9870	9790	46	2940	500	7260	10	1	9190885	886	1205.00	0.61	12	0.03	8.00	15770.00	13030	20230220	-26.02	8760	20231020	10.05	13030	-26.02	20230220	8760	10.05	20231020	13030	-26.02	20230220	8760	10.05	20231020	2.17	N	004650	500	45 억	58313	N	N	N	N
25	20231227	090159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9730	-90	5	-0.92	10191310	1059	7.07	9620	9780	9600	12760	6880	9820	9623.52	0.63	0	0	9886	9852	9806	9772	9726	9870	9790	46	2940	500	7260	10	1	9190885	894	1216.25	0.62	12	0.01	8.00	15770.00	13030	20230220	-25.33	8760	20231020	11.07	13030	-25.33	20230220	8760	11.07	20231020	13030	-25.33	20230220	8760	11.07	20231020	2.17	N	004650	500	45 억	58313	N	N	N	N
26	20231226	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9820	20	2	0.20	146631640	14969	300.04	9800	9840	9760	12740	6860	9800	9795.69	0.63	0	11	9946	9872	9786	9712	9626	9910	9750	46	2940	500	7250	10	1	9190885	903	1227.50	0.62	12	0.16	8.00	15770.00	13030	20230220	-24.64	8760	20231020	12.10	13030	-24.64	20230220	8760	12.10	20231020	13030	-24.64	20230220	8760	12.10	20231020	2.17	N	004650	500	45 억	58302	N	N	N	N
27	20231226	150158	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9790	-10	5	-0.10	136620590	13948	279.58	9800	9840	9760	12740	6860	9800	9794.99	0.63	0	16	9946	9872	9786	9712	9626	9910	9750	46	2940	500	7250	10	1	9190885	900	1223.75	0.62	12	0.15	8.00	15770.00	13030	20230220	-24.87	8760	20231020	11.76	13030	-24.87	20230220	8760	11.76	20231020	13030	-24.87	20230220	8760	11.76	20231020	2.17	N	004650	500	45 억	58302	N	N	N	N
28	20231226	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9800	0	3	0.00	115478850	11790	236.32	9800	9840	9760	12740	6860	9800	9794.64	0.63	0	15	9946	9872	9786	9712	9626	9910	9750	46	2940	500	7250	10	1	9190885	901	1225.00	0.62	12	0.13	8.00	15770.00	13030	20230220	-24.79	8760	20231020	11.87	13030	-24.79	20230220	8760	11.87	20231020	13030	-24.79	20230220	8760	11.87	20231020	2.17	N	004650	500	45 억	58302	N	N	N	N
29	20231226	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9800	0	3	0.00	98544190	10061	201.66	9800	9840	9760	12740	6860	9800	9794.67	0.63	0	-23	9946	9872	9786	9712	9626	9910	9750	46	2940	500	7250	10	1	9190885	901	1225.00	0.62	12	0.11	8.00	15770.00	13030	20230220	-24.79	8760	20231020	11.87	13030	-24.79	20230220	8760	11.87	20231020	13030	-24.79	20230220	8760	11.87	20231020	2.17	N	004650	500	45 억	58302	N	N	N	N
30	20231226	120159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9770	-30	5	-0.31	70279640	7174	143.80	9800	9840	9760	12740	6860	9800	9796.44	0.63	0	-23	9946	9872	9786	9712	9626	9910	9750	46	2940	500	7250	10	1	9190885	898	1221.25	0.62	12	0.08	8.00	15770.00	13030	20230220	-25.02	8760	20231020	11.53	13030	-25.02	20230220	8760	11.53	20231020	13030	-25.02	20230220	8760	11.53	20231020	2.17	N	004650	500	45 억	58302	N	N	N	N
31	20231226	110159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9790	-10	5	-0.10	65034440	6638	133.05	9800	9840	9760	12740	6860	9800	9797.29	0.63	0	-23	9946	9872	9786	9712	9626	9910	9750	46	2940	500	7250	10	1	9190885	900	1223.75	0.62	12	0.07	8.00	15770.00	13030	20230220	-24.87	8760	20231020	11.76	13030	-24.87	20230220	8760	11.76	20231020	13030	-24.87	20230220	8760	11.76	20231020	2.17	N	004650	500	45 억	58302	N	N	N	N
32	20231226	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9820	20	2	0.20	8425540	859	17.22	9800	9840	9790	12740	6860	9800	9808.54	0.63	0	-22	9946	9872	9786	9712	9626	9910	9750	46	2940	500	7250	10	1	9190885	903	1227.50	0.62	12	0.01	8.00	15770.00	13030	20230220	-24.64	8760	20231020	12.10	13030	-24.64	20230220	8760	12.10	20231020	13030	-24.64	20230220	8760	12.10	20231020	2.17	N	004650	500	45 억	58302	N	N	N	N
33	20231226	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9810	10	2	0.10	323410	33	0.66	9800	9810	9800	12740	6860	9800	9800.30	0.63	0	1	9946	9872	9786	9712	9626	9910	9750	46	2940	500	7250	10	1	9190885	902	1226.25	0.62	12	0.00	8.00	15770.00	13030	20230220	-24.71	8760	20231020	11.99	13030	-24.71	20230220	8760	11.99	20231020	13030	-24.71	20230220	8760	11.99	20231020	2.17	N	004650	500	45 억	58302	N	N	N	N
34	20231222	160157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9800	50	2	0.51	48825290	4989	160.52	9700	9860	9700	12670	6830	9750	9786.58	0.64	0	-60	9810	9780	9760	9730	9710	9770	9720	46	2920	500	7210	10	1	9190885	901	1225.00	0.62	12	0.05	8.00	15770.00	13030	20230220	-24.79	8760	20231020	11.87	13030	-24.79	20230220	8760	11.87	20231020	13030	-24.79	20230220	8760	11.87	20231020	2.18	N	004650	500	45 억	58363	N	N	N	N
35	20231222	150158	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9810	60	2	0.62	47972690	4902	157.72	9700	9860	9700	12670	6830	9750	9786.35	0.64	0	-59	9810	9780	9760	9730	9710	9770	9720	46	2920	500	7210	10	1	9190885	902	1226.25	0.62	12	0.05	8.00	15770.00	13030	20230220	-24.71	8760	20231020	11.99	13030	-24.71	20230220	8760	11.99	20231020	13030	-24.71	20230220	8760	11.99	20231020	2.18	N	004650	500	45 억	58363	N	N	N	N
36	20231222	140157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9860	110	2	1.13	38326550	3919	126.09	9700	9860	9700	12670	6830	9750	9779.68	0.64	0	-57	9810	9780	9760	9730	9710	9770	9720	46	2920	500	7210	10	1	9190885	906	1232.50	0.63	12	0.04	8.00	15770.00	13030	20230220	-24.33	8760	20231020	12.56	13030	-24.33	20230220	8760	12.56	20231020	13030	-24.33	20230220	8760	12.56	20231020	2.18	N	004650	500	45 억	58363	N	N	N	N
37	20231222	130155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9790	40	2	0.41	21369050	2192	70.53	9700	9810	9700	12670	6830	9750	9748.65	0.64	0	-29	9810	9780	9760	9730	9710	9770	9720	46	2920	500	7210	10	1	9190885	900	1223.75	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.87	8760	20231020	11.76	13030	-24.87	20230220	8760	11.76	20231020	13030	-24.87	20230220	8760	11.76	20231020	2.18	N	004650	500	45 억	58363	N	N	N	N
38	20231222	120156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9780	30	2	0.31	19919430	2044	65.77	9700	9810	9700	12670	6830	9750	9745.32	0.64	0	-29	9810	9780	9760	9730	9710	9770	9720	46	2920	500	7210	10	1	9190885	899	1222.50	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.94	8760	20231020	11.64	13030	-24.94	20230220	8760	11.64	20231020	13030	-24.94	20230220	8760	11.64	20231020	2.18	N	004650	500	45 억	58363	N	N	N	N
39	20231222	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9790	40	2	0.41	14893230	1531	49.26	9700	9790	9700	12670	6830	9750	9727.78	0.64	0	-20	9810	9780	9760	9730	9710	9770	9720	46	2920	500	7210	10	1	9190885	900	1223.75	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.87	8760	20231020	11.76	13030	-24.87	20230220	8760	11.76	20231020	13030	-24.87	20230220	8760	11.76	20231020	2.18	N	004650	500	45 억	58363	N	N	N	N
40	20231222	100157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9750	0	3	0.00	10399450	1071	34.46	9700	9760	9700	12670	6830	9750	9710.04	0.64	0	-7	9810	9780	9760	9730	9710	9770	9720	46	2920	500	7210	10	1	9190885	896	1218.75	0.62	12	0.01	8.00	15770.00	13030	20230220	-25.17	8760	20231020	11.30	13030	-25.17	20230220	8760	11.30	20231020	13030	-25.17	20230220	8760	11.30	20231020	2.18	N	004650	500	45 억	58363	N	N	N	N
41	20231222	090156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9700	-50	5	-0.51	6334100	653	21.01	9700	9700	9700	12670	6830	9750	9700.00	0.64	0	0	9810	9780	9760	9730	9710	9770	9720	46	2920	500	7210	10	1	9190885	892	1212.50	0.62	12	0.01	8.00	15770.00	13030	20230220	-25.56	8760	20231020	10.73	13030	-25.56	20230220	8760	10.73	20231020	13030	-25.56	20230220	8760	10.73	20231020	2.18	N	004650	500	45 억	58363	N	N	N	N
42	20231221	160156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9750	-30	5	-0.31	29457930	3017	133.97	9780	9790	9740	12710	6850	9780	9763.98	0.63	0	41	9880	9830	9780	9730	9680	9855	9755	46	2930	500	7230	10	1	9190885	896	1218.75	0.62	12	0.03	8.00	15770.00	13030	20230220	-25.17	8760	20231020	11.30	13030	-25.17	20230220	8760	11.30	20231020	13030	-25.17	20230220	8760	11.30	20231020	2.20	N	004650	500	45 억	58322	N	N	N	N
43	20231221	150157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9780	0	3	0.00	23931630	2451	108.84	9780	9790	9740	12710	6850	9780	9764.03	0.63	0	37	9880	9830	9780	9730	9680	9855	9755	46	2930	500	7230	10	1	9190885	899	1222.50	0.62	12	0.03	8.00	15770.00	13030	20230220	-24.94	8760	20231020	11.64	13030	-24.94	20230220	8760	11.64	20231020	13030	-24.94	20230220	8760	11.64	20231020	2.20	N	004650	500	45 억	58322	N	N	N	N
44	20231221	140155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9750	-30	5	-0.31	22425980	2297	102.00	9780	9790	9740	12710	6850	9780	9763.16	0.63	0	43	9880	9830	9780	9730	9680	9855	9755	46	2930	500	7230	10	1	9190885	896	1218.75	0.62	12	0.02	8.00	15770.00	13030	20230220	-25.17	8760	20231020	11.30	13030	-25.17	20230220	8760	11.30	20231020	13030	-25.17	20230220	8760	11.30	20231020	2.20	N	004650	500	45 억	58322	N	N	N	N
45	20231221	130156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9750	-30	5	-0.31	20173710	2066	91.74	9780	9790	9740	12710	6850	9780	9764.62	0.63	0	43	9880	9830	9780	9730	9680	9855	9755	46	2930	500	7230	10	1	9190885	896	1218.75	0.62	12	0.02	8.00	15770.00	13030	20230220	-25.17	8760	20231020	11.30	13030	-25.17	20230220	8760	11.30	20231020	13030	-25.17	20230220	8760	11.30	20231020	2.20	N	004650	500	45 억	58322	N	N	N	N
46	20231221	120157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9760	-20	5	-0.20	15884600	1627	72.25	9780	9790	9740	12710	6850	9780	9763.12	0.63	0	43	9880	9830	9780	9730	9680	9855	9755	46	2930	500	7230	10	1	9190885	897	1220.00	0.62	12	0.02	8.00	15770.00	13030	20230220	-25.10	8760	20231020	11.42	13030	-25.10	20230220	8760	11.42	20231020	13030	-25.10	20230220	8760	11.42	20231020	2.20	N	004650	500	45 억	58322	N	N	N	N
47	20231221	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9750	-30	5	-0.31	7780540	797	35.39	9780	9790	9740	12710	6850	9780	9762.28	0.63	0	43	9880	9830	9780	9730	9680	9855	9755	46	2930	500	7230	10	1	9190885	896	1218.75	0.62	12	0.01	8.00	15770.00	13030	20230220	-25.17	8760	20231020	11.30	13030	-25.17	20230220	8760	11.30	20231020	13030	-25.17	20230220	8760	11.30	20231020	2.20	N	004650	500	45 억	58322	N	N	N	N
48	20231221	100155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9740	-40	5	-0.41	6785710	695	30.86	9780	9790	9740	12710	6850	9780	9763.61	0.63	0	43	9880	9830	9780	9730	9680	9855	9755	46	2930	500	7230	10	1	9190885	895	1217.50	0.62	12	0.01	8.00	15770.00	13030	20230220	-25.25	8760	20231020	11.19	13030	-25.25	20230220	8760	11.19	20231020	13030	-25.25	20230220	8760	11.19	20231020	2.20	N	004650	500	45 억	58322	N	N	N	N
49	20231221	090157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9780	0	3	0.00	205380	21	0.93	9780	9780	9780	12710	6850	9780	9780.00	0.63	0	0	9880	9830	9780	9730	9680	9855	9755	46	2930	500	7230	10	1	9190885	899	1222.50	0.62	12	0.00	8.00	15770.00	13030	20230220	-24.94	8760	20231020	11.64	13030	-24.94	20230220	8760	11.64	20231020	13030	-24.94	20230220	8760	11.64	20231020	2.20	N	004650	500	45 억	58322	N	N	N	N
50	20231220	160158	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9780	10	2	0.10	22051760	2252	31.05	9730	9830	9730	12700	6840	9770	9792.08	0.63	0	40	9876	9822	9796	9742	9716	9810	9730	46	2930	500	7220	10	1	9190885	899	1222.50	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.94	8760	20231020	11.64	13030	-24.94	20230220	8760	11.64	20231020	13030	-24.94	20230220	8760	11.64	20231020	2.20	N	004650	500	45 억	58282	N	N	N	N
51	20231220	150202	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9830	60	2	0.61	18148300	1853	25.55	9730	9830	9730	12700	6840	9770	9794.01	0.63	0	40	9876	9822	9796	9742	9716	9810	9730	46	2930	500	7220	10	1	9190885	903	1228.75	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.56	8760	20231020	12.21	13030	-24.56	20230220	8760	12.21	20231020	13030	-24.56	20230220	8760	12.21	20231020	2.20	N	004650	500	45 억	58282	N	N	N	N
52	20231220	140205	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9780	10	2	0.10	13513380	1381	19.04	9730	9830	9730	12700	6840	9770	9785.21	0.63	0	20	9876	9822	9796	9742	9716	9810	9730	46	2930	500	7220	10	1	9190885	899	1222.50	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.94	8760	20231020	11.64	13030	-24.94	20230220	8760	11.64	20231020	13030	-24.94	20230220	8760	11.64	20231020	2.20	N	004650	500	45 억	58282	N	N	N	N
53	20231220	130204	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9820	50	2	0.51	12866170	1315	18.13	9730	9830	9730	12700	6840	9770	9784.16	0.63	0	20	9876	9822	9796	9742	9716	9810	9730	46	2930	500	7220	10	1	9190885	903	1227.50	0.62	12	0.01	8.00	15770.00	13030	20230220	-24.64	8760	20231020	12.10	13030	-24.64	20230220	8760	12.10	20231020	13030	-24.64	20230220	8760	12.10	20231020	2.20	N	004650	500	45 억	58282	N	N	N	N
54	20231220	120155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9810	40	2	0.41	10308870	1054	14.53	9730	9830	9730	12700	6840	9770	9780.71	0.63	0	20	9876	9822	9796	9742	9716	9810	9730	46	2930	500	7220	10	1	9190885	902	1226.25	0.62	12	0.01	8.00	15770.00	13030	20230220	-24.71	8760	20231020	11.99	13030	-24.71	20230220	8760	11.99	20231020	13030	-24.71	20230220	8760	11.99	20231020	2.20	N	004650	500	45 억	58282	N	N	N	N
55	20231220	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9820	50	2	0.51	8709690	891	12.28	9730	9820	9730	12700	6840	9770	9775.19	0.63	0	64	9876	9822	9796	9742	9716	9810	9730	46	2930	500	7220	10	1	9190885	903	1227.50	0.62	12	0.01	8.00	15770.00	13030	20230220	-24.64	8760	20231020	12.10	13030	-24.64	20230220	8760	12.10	20231020	13030	-24.64	20230220	8760	12.10	20231020	2.20	N	004650	500	45 억	58282	N	N	N	N
56	20231220	100156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9810	40	2	0.41	5273660	541	7.46	9730	9810	9730	12700	6840	9770	9747.99	0.63	0	63	9876	9822	9796	9742	9716	9810	9730	46	2930	500	7220	10	1	9190885	902	1226.25	0.62	12	0.01	8.00	15770.00	13030	20230220	-24.71	8760	20231020	11.99	13030	-24.71	20230220	8760	11.99	20231020	13030	-24.71	20230220	8760	11.99	20231020	2.20	N	004650	500	45 억	58282	N	N	N	N
57	20231220	090156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9730	-40	5	-0.41	3454150	355	4.89	9730	9730	9730	12700	6840	9770	9730.00	0.63	0	0	9876	9822	9796	9742	9716	9810	9730	46	2930	500	7220	10	1	9190885	894	1216.25	0.62	12	0.00	8.00	15770.00	13030	20230220	-25.33	8760	20231020	11.07	13030	-25.33	20230220	8760	11.07	20231020	13030	-25.33	20230220	8760	11.07	20231020	2.20	N	004650	500	45 억	58282	N	N	N	N
58	20231219	160157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9770	-60	5	-0.61	71184540	7252	195.79	9830	9850	9770	12770	6890	9830	9815.85	0.64	0	-114	9890	9860	9810	9780	9730	9875	9795	46	2940	500	7270	10	1	9190885	898	1221.25	0.62	12	0.08	8.00	15770.00	13030	20230220	-25.02	8760	20231020	11.53	13030	-25.02	20230220	8760	11.53	20231020	13030	-25.02	20230220	8760	11.53	20231020	2.20	N	004650	500	45 억	58496	N	N	N	N
59	20231219	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9820	-10	5	-0.10	50069730	5092	137.47	9830	9850	9790	12770	6890	9830	9833.02	0.64	0	33	9890	9860	9810	9780	9730	9875	9795	46	2940	500	7270	10	1	9190885	903	1227.50	0.62	12	0.06	8.00	15770.00	13030	20230220	-24.64	8760	20231020	12.10	13030	-24.64	20230220	8760	12.10	20231020	13030	-24.64	20230220	8760	12.10	20231020	2.20	N	004650	500	45 억	58496	N	N	N	N
60	20231219	140157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9840	10	2	0.10	39111490	3977	107.37	9830	9850	9790	12770	6890	9830	9834.42	0.64	0	46	9890	9860	9810	9780	9730	9875	9795	46	2940	500	7270	10	1	9190885	904	1230.00	0.62	12	0.04	8.00	15770.00	13030	20230220	-24.48	8760	20231020	12.33	13030	-24.48	20230220	8760	12.33	20231020	13030	-24.48	20230220	8760	12.33	20231020	2.20	N	004650	500	45 억	58496	N	N	N	N
61	20231219	130157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9820	-10	5	-0.10	18015860	1835	49.54	9830	9840	9790	12770	6890	9830	9817.91	0.64	0	51	9890	9860	9810	9780	9730	9875	9795	46	2940	500	7270	10	1	9190885	903	1227.50	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.64	8760	20231020	12.10	13030	-24.64	20230220	8760	12.10	20231020	13030	-24.64	20230220	8760	12.10	20231020	2.20	N	004650	500	45 억	58496	N	N	N	N
62	20231219	120157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9800	-30	5	-0.31	16751370	1706	46.06	9830	9840	9790	12770	6890	9830	9819.09	0.64	0	51	9890	9860	9810	9780	9730	9875	9795	46	2940	500	7270	10	1	9190885	901	1225.00	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.79	8760	20231020	11.87	13030	-24.79	20230220	8760	11.87	20231020	13030	-24.79	20230220	8760	11.87	20231020	2.20	N	004650	500	45 억	58496	N	N	N	N
63	20231219	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9810	-20	5	-0.20	9715070	990	26.73	9830	9840	9790	12770	6890	9830	9813.20	0.64	0	71	9890	9860	9810	9780	9730	9875	9795	46	2940	500	7270	10	1	9190885	902	1226.25	0.62	12	0.01	8.00	15770.00	13030	20230220	-24.71	8760	20231020	11.99	13030	-24.71	20230220	8760	11.99	20231020	13030	-24.71	20230220	8760	11.99	20231020	2.20	N	004650	500	45 억	58496	N	N	N	N
64	20231219	100156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9800	-30	5	-0.31	7409770	755	20.38	9830	9840	9790	12770	6890	9830	9814.26	0.64	0	71	9890	9860	9810	9780	9730	9875	9795	46	2940	500	7270	10	1	9190885	901	1225.00	0.62	12	0.01	8.00	15770.00	13030	20230220	-24.79	8760	20231020	11.87	13030	-24.79	20230220	8760	11.87	20231020	13030	-24.79	20230220	8760	11.87	20231020	2.20	N	004650	500	45 억	58496	N	N	N	N
65	20231219	090156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9830	0	3	0.00	983000	100	2.70	9830	9830	9830	12770	6890	9830	9830.00	0.64	0	100	9890	9860	9810	9780	9730	9875	9795	46	2940	500	7270	10	1	9190885	903	1228.75	0.62	12	0.00	8.00	15770.00	13030	20230220	-24.56	8760	20231020	12.21	13030	-24.56	20230220	8760	12.21	20231020	13030	-24.56	20230220	8760	12.21	20231020	2.20	N	004650	500	45 억	58496	N	N	N	N
66	20231218	160156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9830	70	2	0.72	36265820	3704	87.50	9760	9840	9760	12680	6840	9760	9790.99	0.64	0	5	9960	9860	9810	9710	9660	9835	9685	46	2920	500	7220	10	1	9190885	903	1228.75	0.62	12	0.04	8.00	15770.00	13030	20230220	-24.56	8760	20231020	12.21	13030	-24.56	20230220	8760	12.21	20231020	13030	-24.56	20230220	8760	12.21	20231020	2.19	N	004650	500	45 억	58491	N	N	N	N
67	20231218	150155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9830	70	2	0.72	34379560	3512	82.97	9760	9840	9760	12680	6840	9760	9789.17	0.64	0	-5	9960	9860	9810	9710	9660	9835	9685	46	2920	500	7220	10	1	9190885	903	1228.75	0.62	12	0.04	8.00	15770.00	13030	20230220	-24.56	8760	20231020	12.21	13030	-24.56	20230220	8760	12.21	20231020	13030	-24.56	20230220	8760	12.21	20231020	2.19	N	004650	500	45 억	58491	N	N	N	N
68	20231218	140156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9780	20	2	0.20	19648960	2009	47.46	9760	9800	9760	12680	6840	9760	9780.47	0.64	0	-5	9960	9860	9810	9710	9660	9835	9685	46	2920	500	7220	10	1	9190885	899	1222.50	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.94	8760	20231020	11.64	13030	-24.94	20230220	8760	11.64	20231020	13030	-24.94	20230220	8760	11.64	20231020	2.19	N	004650	500	45 억	58491	N	N	N	N
69	20231218	130156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9780	20	2	0.20	13036780	1333	31.49	9760	9800	9760	12680	6840	9760	9780.03	0.64	0	-5	9960	9860	9810	9710	9660	9835	9685	46	2920	500	7220	10	1	9190885	899	1222.50	0.62	12	0.01	8.00	15770.00	13030	20230220	-24.94	8760	20231020	11.64	13030	-24.94	20230220	8760	11.64	20231020	13030	-24.94	20230220	8760	11.64	20231020	2.19	N	004650	500	45 억	58491	N	N	N	N
70	20231218	120155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9780	20	2	0.20	7215460	738	17.43	9760	9800	9760	12680	6840	9760	9777.05	0.64	0	-5	9960	9860	9810	9710	9660	9835	9685	46	2920	500	7220	10	1	9190885	899	1222.50	0.62	12	0.01	8.00	15770.00	13030	20230220	-24.94	8760	20231020	11.64	13030	-24.94	20230220	8760	11.64	20231020	13030	-24.94	20230220	8760	11.64	20231020	2.19	N	004650	500	45 억	58491	N	N	N	N
71	20231218	110155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9760	0	3	0.00	4995610	511	12.07	9760	9800	9760	12680	6840	9760	9776.14	0.64	0	-1	9960	9860	9810	9710	9660	9835	9685	46	2920	500	7220	10	1	9190885	897	1220.00	0.62	12	0.01	8.00	15770.00	13030	20230220	-25.10	8760	20231020	11.42	13030	-25.10	20230220	8760	11.42	20231020	13030	-25.10	20230220	8760	11.42	20231020	2.19	N	004650	500	45 억	58491	N	N	N	N
72	20231218	100155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9790	30	2	0.31	2649890	271	6.40	9760	9800	9760	12680	6840	9760	9778.19	0.64	0	1	9960	9860	9810	9710	9660	9835	9685	46	2920	500	7220	10	1	9190885	900	1223.75	0.62	12	0.00	8.00	15770.00	13030	20230220	-24.87	8760	20231020	11.76	13030	-24.87	20230220	8760	11.76	20231020	13030	-24.87	20230220	8760	11.76	20231020	2.19	N	004650	500	45 억	58491	N	N	N	N
73	20231218	090153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9800	40	2	0.41	714640	73	1.72	9760	9800	9760	12680	6840	9760	9789.59	0.64	0	-3	9960	9860	9810	9710	9660	9835	9685	46	2920	500	7220	10	1	9190885	901	1225.00	0.62	12	0.00	8.00	15770.00	13030	20230220	-24.79	8760	20231020	11.87	13030	-24.79	20230220	8760	11.87	20231020	13030	-24.79	20230220	8760	11.87	20231020	2.19	N	004650	500	45 억	58491	N	N	N	N
74	20231215	160154	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9760	-50	5	-0.51	40946090	4164	66.05	9910	9910	9760	12750	6870	9810	9833.94	0.64	0	-133	9976	9892	9846	9762	9716	9870	9740	46	2940	500	7250	10	1	9190885	897	1220.00	0.62	12	0.05	8.00	15770.00	13030	20230220	-25.10	8760	20231020	11.42	13030	-25.10	20230220	8760	11.42	20231020	13030	-25.10	20230220	8760	11.42	20231020	2.20	N	004650	500	45 억	58624	N	N	N	N
75	20231215	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9810	0	3	0.00	35502570	3608	57.23	9910	9910	9810	12750	6870	9810	9839.96	0.64	0	-113	9976	9892	9846	9762	9716	9870	9740	46	2940	500	7250	10	1	9190885	902	1226.25	0.62	12	0.04	8.00	15770.00	13030	20230220	-24.71	8760	20231020	11.99	13030	-24.71	20230220	8760	11.99	20231020	13030	-24.71	20230220	8760	11.99	20231020	2.20	N	004650	500	45 억	58624	N	N	N	N
76	20231215	140155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9830	20	2	0.20	28788330	2924	46.38	9910	9910	9820	12750	6870	9810	9845.53	0.64	0	-62	9976	9892	9846	9762	9716	9870	9740	46	2940	500	7250	10	1	9190885	903	1228.75	0.62	12	0.03	8.00	15770.00	13030	20230220	-24.56	8760	20231020	12.21	13030	-24.56	20230220	8760	12.21	20231020	13030	-24.56	20230220	8760	12.21	20231020	2.20	N	004650	500	45 억	58624	N	N	N	N
77	20231215	130155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9830	20	2	0.20	21949600	2229	35.36	9910	9910	9820	12750	6870	9810	9847.29	0.64	0	-51	9976	9892	9846	9762	9716	9870	9740	46	2940	500	7250	10	1	9190885	903	1228.75	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.56	8760	20231020	12.21	13030	-24.56	20230220	8760	12.21	20231020	13030	-24.56	20230220	8760	12.21	20231020	2.20	N	004650	500	45 억	58624	N	N	N	N
78	20231215	120154	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9840	30	2	0.31	16317210	1656	26.27	9910	9910	9830	12750	6870	9810	9853.39	0.64	0	-44	9976	9892	9846	9762	9716	9870	9740	46	2940	500	7250	10	1	9190885	904	1230.00	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.48	8760	20231020	12.33	13030	-24.48	20230220	8760	12.33	20231020	13030	-24.48	20230220	8760	12.33	20231020	2.20	N	004650	500	45 억	58624	N	N	N	N
79	20231215	110155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9860	50	2	0.51	8417610	854	13.55	9910	9910	9830	12750	6870	9810	9856.69	0.64	0	-39	9976	9892	9846	9762	9716	9870	9740	46	2940	500	7250	10	1	9190885	906	1232.50	0.63	12	0.01	8.00	15770.00	13030	20230220	-24.33	8760	20231020	12.56	13030	-24.33	20230220	8760	12.56	20231020	13030	-24.33	20230220	8760	12.56	20231020	2.20	N	004650	500	45 억	58624	N	N	N	N
80	20231215	100155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9850	40	2	0.41	4944110	502	7.96	9910	9910	9830	12750	6870	9810	9848.82	0.64	0	-16	9976	9892	9846	9762	9716	9870	9740	46	2940	500	7250	10	1	9190885	905	1231.25	0.62	12	0.01	8.00	15770.00	13030	20230220	-24.41	8760	20231020	12.44	13030	-24.41	20230220	8760	12.44	20231020	13030	-24.41	20230220	8760	12.44	20231020	2.20	N	004650	500	45 억	58624	N	N	N	N
81	20231215	090154	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9910	100	2	1.02	991000	100	1.59	9910	9910	9910	12750	6870	9810	9910.00	0.64	0	0	9976	9892	9846	9762	9716	9870	9740	46	2940	500	7250	10	1	9190885	911	1238.75	0.63	12	0.00	8.00	15770.00	13030	20230220	-23.94	8760	20231020	13.13	13030	-23.94	20230220	8760	13.13	20231020	13030	-23.94	20230220	8760	13.13	20231020	2.20	N	004650	500	45 억	58624	N	N	N	N
82	20231214	160155	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9810	-20	5	-0.20	62075290	6304	44.96	9830	9930	9800	12770	6890	9830	9846.99	0.64	0	-197	9996	9912	9826	9742	9656	9870	9700	46	2940	500	7270	10	1	9190885	902	1226.25	0.62	12	0.07	8.00	15770.00	13030	20230220	-24.71	8760	20231020	11.99	13030	-24.71	20230220	8760	11.99	20231020	13030	-24.71	20230220	8760	11.99	20231020	2.20	N	004650	500	45 억	58821	N	N	N	N
83	20231214	150158	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9830	0	3	0.00	48905720	4962	35.39	9830	9930	9800	12770	6890	9830	9856.05	0.64	0	-183	9996	9912	9826	9742	9656	9870	9700	46	2940	500	7270	10	1	9190885	903	1228.75	0.62	12	0.05	8.00	15770.00	13030	20230220	-24.56	8760	20231020	12.21	13030	-24.56	20230220	8760	12.21	20231020	13030	-24.56	20230220	8760	12.21	20231020	2.20	N	004650	500	45 억	58821	N	N	N	N
84	20231214	140159	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9840	10	2	0.10	35481090	3597	25.65	9830	9930	9800	12770	6890	9830	9864.08	0.64	0	-57	9996	9912	9826	9742	9656	9870	9700	46	2940	500	7270	10	1	9190885	904	1230.00	0.62	12	0.04	8.00	15770.00	13030	20230220	-24.48	8760	20231020	12.33	13030	-24.48	20230220	8760	12.33	20231020	13030	-24.48	20230220	8760	12.33	20231020	2.20	N	004650	500	45 억	58821	N	N	N	N
85	20231214	130158	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9840	10	2	0.10	31860240	3229	23.03	9830	9930	9800	12770	6890	9830	9866.91	0.64	0	-54	9996	9912	9826	9742	9656	9870	9700	46	2940	500	7270	10	1	9190885	904	1230.00	0.62	12	0.04	8.00	15770.00	13030	20230220	-24.48	8760	20231020	12.33	13030	-24.48	20230220	8760	12.33	20231020	13030	-24.48	20230220	8760	12.33	20231020	2.20	N	004650	500	45 억	58821	N	N	N	N
86	20231214	120200	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9820	-10	5	-0.10	30720770	3113	22.20	9830	9930	9800	12770	6890	9830	9868.54	0.64	0	-49	9996	9912	9826	9742	9656	9870	9700	46	2940	500	7270	10	1	9190885	903	1227.50	0.62	12	0.03	8.00	15770.00	13030	20230220	-24.64	8760	20231020	12.10	13030	-24.64	20230220	8760	12.10	20231020	13030	-24.64	20230220	8760	12.10	20231020	2.20	N	004650	500	45 억	58821	N	N	N	N
87	20231214	110157	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9830	0	3	0.00	22268090	2252	16.06	9830	9930	9830	12770	6890	9830	9888.14	0.64	0	-25	9996	9912	9826	9742	9656	9870	9700	46	2940	500	7270	10	1	9190885	903	1228.75	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.56	8760	20231020	12.21	13030	-24.56	20230220	8760	12.21	20231020	13030	-24.56	20230220	8760	12.21	20231020	2.20	N	004650	500	45 억	58821	N	N	N	N
88	20231214	100155	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9920	90	2	0.92	13068490	1320	9.41	9830	9930	9830	12770	6890	9830	9900.37	0.64	0	-25	9996	9912	9826	9742	9656	9870	9700	46	2940	500	7270	10	1	9190885	912	1240.00	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.87	8760	20231020	13.24	13030	-23.87	20230220	8760	13.24	20231020	13030	-23.87	20230220	8760	13.24	20231020	2.20	N	004650	500	45 억	58821	N	N	N	N
89	20231214	090150	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9830	0	3	0.00	19660	2	0.01	9830	9830	9830	12770	6890	9830	9830.00	0.64	0	0	9996	9912	9826	9742	9656	9870	9700	46	2940	500	7270	10	1	9190885	903	1228.75	0.62	12	0.00	8.00	15770.00	13030	20230220	-24.56	8760	20231020	12.21	13030	-24.56	20230220	8760	12.21	20231020	13030	-24.56	20230220	8760	12.21	20231020	2.20	N	004650	500	45 억	58821	N	N	N	N
90	20231213	160153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9830	-40	5	-0.41	138097780	14019	217.45	9870	9910	9740	12830	6910	9870	9850.77	0.64	0	-122	9963	9916	9843	9796	9723	9940	9820	46	2960	500	7300	10	1	9190885	903	1228.75	0.62	12	0.15	8.00	15770.00	13030	20230220	-24.56	8760	20231020	12.21	13030	-24.56	20230220	8760	12.21	20231020	13030	-24.56	20230220	8760	12.21	20231020	2.21	N	004650	500	45 억	58943	N	N	N	N
91	20231213	150157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9890	20	2	0.20	130704710	13270	205.83	9870	9910	9740	12830	6910	9870	9849.64	0.64	0	-26	9963	9916	9843	9796	9723	9940	9820	46	2960	500	7300	10	1	9190885	909	1236.25	0.63	12	0.14	8.00	15770.00	13030	20230220	-24.10	8760	20231020	12.90	13030	-24.10	20230220	8760	12.90	20231020	13030	-24.10	20230220	8760	12.90	20231020	2.21	N	004650	500	45 억	58943	N	N	N	N
92	20231213	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9870	0	3	0.00	75239380	7660	118.81	9870	9910	9740	12830	6910	9870	9822.37	0.64	0	1634	9963	9916	9843	9796	9723	9940	9820	46	2960	500	7300	10	1	9190885	907	1233.75	0.63	12	0.08	8.00	15770.00	13030	20230220	-24.25	8760	20231020	12.67	13030	-24.25	20230220	8760	12.67	20231020	13030	-24.25	20230220	8760	12.67	20231020	2.21	N	004650	500	45 억	58943	N	N	N	N
93	20231213	130155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9860	-10	5	-0.10	66372310	6760	104.85	9870	9910	9740	12830	6910	9870	9818.39	0.64	0	1709	9963	9916	9843	9796	9723	9940	9820	46	2960	500	7300	10	1	9190885	906	1232.50	0.63	12	0.07	8.00	15770.00	13030	20230220	-24.33	8760	20231020	12.56	13030	-24.33	20230220	8760	12.56	20231020	13030	-24.33	20230220	8760	12.56	20231020	2.21	N	004650	500	45 억	58943	N	N	N	N
94	20231213	120156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9800	-70	5	-0.71	59340690	6044	93.75	9870	9910	9740	12830	6910	9870	9818.12	0.64	0	1709	9963	9916	9843	9796	9723	9940	9820	46	2960	500	7300	10	1	9190885	901	1225.00	0.62	12	0.07	8.00	15770.00	13030	20230220	-24.79	8760	20231020	11.87	13030	-24.79	20230220	8760	11.87	20231020	13030	-24.79	20230220	8760	11.87	20231020	2.21	N	004650	500	45 억	58943	N	N	N	N
95	20231213	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9820	-50	5	-0.51	56538910	5758	89.31	9870	9910	9740	12830	6910	9870	9819.19	0.64	0	1635	9963	9916	9843	9796	9723	9940	9820	46	2960	500	7300	10	1	9190885	903	1227.50	0.62	12	0.06	8.00	15770.00	13030	20230220	-24.64	8760	20231020	12.10	13030	-24.64	20230220	8760	12.10	20231020	13030	-24.64	20230220	8760	12.10	20231020	2.21	N	004650	500	45 억	58943	N	N	N	N
96	20231213	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9770	-100	5	-1.01	49780470	5066	78.58	9870	9910	9770	12830	6910	9870	9826.39	0.64	0	0	9963	9916	9843	9796	9723	9940	9820	46	2960	500	7300	10	1	9190885	898	1221.25	0.62	12	0.06	8.00	15770.00	13030	20230220	-25.02	8760	20231020	11.53	13030	-25.02	20230220	8760	11.53	20231020	13030	-25.02	20230220	8760	11.53	20231020	2.21	N	004650	500	45 억	58943	N	N	N	N
97	20231213	090156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9870	0	3	0.00	1598940	162	2.51	9870	9870	9870	12830	6910	9870	9870.00	0.64	0	0	9963	9916	9843	9796	9723	9940	9820	46	2960	500	7300	10	1	9190885	907	1233.75	0.63	12	0.00	8.00	15770.00	13030	20230220	-24.25	8760	20231020	12.67	13030	-24.25	20230220	8760	12.67	20231020	13030	-24.25	20230220	8760	12.67	20231020	2.21	N	004650	500	45 억	58943	N	N	N	N
98	20231212	160152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9870	60	2	0.61	63328190	6447	95.87	9840	9890	9770	12750	6870	9810	9822.82	0.64	0	77	9943	9876	9783	9716	9623	9910	9750	46	2940	500	7250	10	1	9190885	907	1233.75	0.63	12	0.07	8.00	15770.00	13030	20230220	-24.25	8760	20231020	12.67	13030	-24.25	20230220	8760	12.67	20231020	13030	-24.25	20230220	8760	12.67	20231020	2.22	N	004650	500	45 억	58866	N	N	N	N
99	20231212	150153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9870	60	2	0.61	61621710	6274	93.29	9840	9890	9770	12750	6870	9810	9821.76	0.64	0	58	9943	9876	9783	9716	9623	9910	9750	46	2940	500	7250	10	1	9190885	907	1233.75	0.63	12	0.07	8.00	15770.00	13030	20230220	-24.25	8760	20231020	12.67	13030	-24.25	20230220	8760	12.67	20231020	13030	-24.25	20230220	8760	12.67	20231020	2.22	N	004650	500	45 억	58866	N	N	N	N
100	20231212	140150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9810	0	3	0.00	37746930	3849	57.23	9840	9840	9770	12750	6870	9810	9806.94	0.64	0	9	9943	9876	9783	9716	9623	9910	9750	46	2940	500	7250	10	1	9190885	902	1226.25	0.62	12	0.04	8.00	15770.00	13030	20230220	-24.71	8760	20231020	11.99	13030	-24.71	20230220	8760	11.99	20231020	13030	-24.71	20230220	8760	11.99	20231020	2.22	N	004650	500	45 억	58866	N	N	N	N
101	20231212	130149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9810	0	3	0.00	16904330	1724	25.64	9840	9840	9790	12750	6870	9810	9805.30	0.64	0	2	9943	9876	9783	9716	9623	9910	9750	46	2940	500	7250	10	1	9190885	902	1226.25	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.71	8760	20231020	11.99	13030	-24.71	20230220	8760	11.99	20231020	13030	-24.71	20230220	8760	11.99	20231020	2.22	N	004650	500	45 억	58866	N	N	N	N
102	20231212	120147	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9800	-10	5	-0.10	13323680	1359	20.21	9840	9840	9790	12750	6870	9810	9804.03	0.64	0	2	9943	9876	9783	9716	9623	9910	9750	46	2940	500	7250	10	1	9190885	901	1225.00	0.62	12	0.01	8.00	15770.00	13030	20230220	-24.79	8760	20231020	11.87	13030	-24.79	20230220	8760	11.87	20231020	13030	-24.79	20230220	8760	11.87	20231020	2.22	N	004650	500	45 억	58866	N	N	N	N
103	20231212	110149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9800	-10	5	-0.10	10753880	1097	16.31	9840	9840	9800	12750	6870	9810	9802.99	0.64	0	2	9943	9876	9783	9716	9623	9910	9750	46	2940	500	7250	10	1	9190885	901	1225.00	0.62	12	0.01	8.00	15770.00	13030	20230220	-24.79	8760	20231020	11.87	13030	-24.79	20230220	8760	11.87	20231020	13030	-24.79	20230220	8760	11.87	20231020	2.22	N	004650	500	45 억	58866	N	N	N	N
104	20231212	100155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9840	30	2	0.31	697880	71	1.06	9840	9840	9800	12750	6870	9810	9829.30	0.64	0	2	9943	9876	9783	9716	9623	9910	9750	46	2940	500	7250	10	1	9190885	904	1230.00	0.62	12	0.00	8.00	15770.00	13030	20230220	-24.48	8760	20231020	12.33	13030	-24.48	20230220	8760	12.33	20231020	13030	-24.48	20230220	8760	12.33	20231020	2.22	N	004650	500	45 억	58866	N	N	N	N
105	20231212	090151	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9840	30	2	0.31	98400	10	0.15	9840	9840	9840	12750	6870	9810	9840.00	0.64	0	0	9943	9876	9783	9716	9623	9910	9750	46	2940	500	7250	10	1	9190885	904	1230.00	0.62	12	0.00	8.00	15770.00	13030	20230220	-24.48	8760	20231020	12.33	13030	-24.48	20230220	8760	12.33	20231020	13030	-24.48	20230220	8760	12.33	20231020	2.22	N	004650	500	45 억	58866	N	N	N	N
106	20231211	160153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9810	30	2	0.31	65839990	6725	105.71	9740	9850	9690	12710	6850	9780	9790.33	0.63	-259	311	9906	9842	9766	9702	9626	9875	9735	46	2930	500	7230	10	1	9190885	902	1226.25	0.62	12	0.07	8.00	15770.00	13030	20230220	-24.71	8760	20231020	11.99	13030	-24.71	20230220	8760	11.99	20231020	13030	-24.71	20230220	8760	11.99	20231020	2.22	N	004650	500	45 억	58296	N	N	N	N
107	20231211	150152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9800	20	2	0.20	59075040	6035	94.86	9740	9850	9690	12710	6850	9780	9788.74	0.63	-259	229	9906	9842	9766	9702	9626	9875	9735	46	2930	500	7230	10	1	9190885	901	1225.00	0.62	12	0.07	8.00	15770.00	13030	20230220	-24.79	8760	20231020	11.87	13030	-24.79	20230220	8760	11.87	20231020	13030	-24.79	20230220	8760	11.87	20231020	2.22	N	004650	500	45 억	58296	N	N	N	N
108	20231211	140152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9790	10	2	0.10	52565520	5371	84.42	9740	9850	9690	12710	6850	9780	9786.91	0.63	-259	193	9906	9842	9766	9702	9626	9875	9735	46	2930	500	7230	10	1	9190885	900	1223.75	0.62	12	0.06	8.00	15770.00	13030	20230220	-24.87	8760	20231020	11.76	13030	-24.87	20230220	8760	11.76	20231020	13030	-24.87	20230220	8760	11.76	20231020	2.22	N	004650	500	45 억	58296	N	N	N	N
109	20231211	130153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9750	-30	5	-0.31	50846230	5195	81.66	9740	9850	9690	12710	6850	9780	9787.53	0.63	-259	184	9906	9842	9766	9702	9626	9875	9735	46	2930	500	7230	10	1	9190885	896	1218.75	0.62	12	0.06	8.00	15770.00	13030	20230220	-25.17	8760	20231020	11.30	13030	-25.17	20230220	8760	11.30	20231020	13030	-25.17	20230220	8760	11.30	20231020	2.22	N	004650	500	45 억	58296	N	N	N	N
110	20231211	120153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9770	-10	5	-0.10	47133490	4815	75.68	9740	9850	9690	12710	6850	9780	9788.89	0.63	-259	96	9906	9842	9766	9702	9626	9875	9735	46	2930	500	7230	10	1	9190885	898	1221.25	0.62	12	0.05	8.00	15770.00	13030	20230220	-25.02	8760	20231020	11.53	13030	-25.02	20230220	8760	11.53	20231020	13030	-25.02	20230220	8760	11.53	20231020	2.22	N	004650	500	45 억	58296	N	N	N	N
111	20231211	110152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9820	40	2	0.41	33727570	3445	54.15	9740	9850	9690	12710	6850	9780	9790.30	0.63	-259	51	9906	9842	9766	9702	9626	9875	9735	46	2930	500	7230	10	1	9190885	903	1227.50	0.62	12	0.04	8.00	15770.00	13030	20230220	-24.64	8760	20231020	12.10	13030	-24.64	20230220	8760	12.10	20231020	13030	-24.64	20230220	8760	12.10	20231020	2.22	N	004650	500	45 억	58296	N	N	N	N
112	20231211	100152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9830	50	2	0.51	25704770	2629	41.32	9740	9840	9690	12710	6850	9780	9777.39	0.63	-259	50	9906	9842	9766	9702	9626	9875	9735	46	2930	500	7230	10	1	9190885	903	1228.75	0.62	12	0.03	8.00	15770.00	13030	20230220	-24.56	8760	20231020	12.21	13030	-24.56	20230220	8760	12.21	20231020	13030	-24.56	20230220	8760	12.21	20231020	2.22	N	004650	500	45 억	58296	N	N	N	N
113	20231211	090153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9690	-90	5	-0.92	903340	93	1.46	9740	9740	9690	12710	6850	9780	9713.33	0.63	-259	0	9906	9842	9766	9702	9626	9875	9735	46	2930	500	7230	10	1	9190885	891	1211.25	0.61	12	0.00	8.00	15770.00	13030	20230220	-25.63	8760	20231020	10.62	13030	-25.63	20230220	8760	10.62	20231020	13030	-25.63	20230220	8760	10.62	20231020	2.22	N	004650	500	45 억	58296	N	N	N	N
114	20231208	160151	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9780	20	2	0.20	60310410	6190	150.72	9770	9830	9690	12680	6840	9760	9743.20	0.63	0	167	9893	9826	9753	9686	9613	9860	9720	46	2920	500	7220	10	1	9190885	899	1222.50	0.62	12	0.07	8.00	15770.00	13030	20230220	-24.94	8760	20231020	11.64	13030	-24.94	20230220	8760	11.64	20231020	13030	-24.94	20230220	8760	11.64	20231020	2.22	N	004650	500	45 억	58296	N	N	N	N
115	20231208	150152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9750	-10	5	-0.10	57742230	5927	144.31	9770	9830	9690	12680	6840	9760	9742.24	0.63	0	57	9893	9826	9753	9686	9613	9860	9720	46	2920	500	7220	10	1	9190885	896	1218.75	0.62	12	0.06	8.00	15770.00	13030	20230220	-25.17	8760	20231020	11.30	13030	-25.17	20230220	8760	11.30	20231020	13030	-25.17	20230220	8760	11.30	20231020	2.22	N	004650	500	45 억	58296	N	N	N	N
116	20231208	140152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9800	40	2	0.41	49398260	5074	123.55	9770	9830	9690	12680	6840	9760	9735.57	0.63	0	57	9893	9826	9753	9686	9613	9860	9720	46	2920	500	7220	10	1	9190885	901	1225.00	0.62	12	0.06	8.00	15770.00	13030	20230220	-24.79	8760	20231020	11.87	13030	-24.79	20230220	8760	11.87	20231020	13030	-24.79	20230220	8760	11.87	20231020	2.22	N	004650	500	45 억	58296	N	N	N	N
117	20231208	130150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9750	-10	5	-0.10	35312000	3634	88.48	9770	9830	9690	12680	6840	9760	9717.12	0.63	0	278	9893	9826	9753	9686	9613	9860	9720	46	2920	500	7220	10	1	9190885	896	1218.75	0.62	12	0.04	8.00	15770.00	13030	20230220	-25.17	8760	20231020	11.30	13030	-25.17	20230220	8760	11.30	20231020	13030	-25.17	20230220	8760	11.30	20231020	2.22	N	004650	500	45 억	58296	N	N	N	N
118	20231208	120150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9750	-10	5	-0.10	33634880	3462	84.30	9770	9830	9690	12680	6840	9760	9715.45	0.63	0	278	9893	9826	9753	9686	9613	9860	9720	46	2920	500	7220	10	1	9190885	896	1218.75	0.62	12	0.04	8.00	15770.00	13030	20230220	-25.17	8760	20231020	11.30	13030	-25.17	20230220	8760	11.30	20231020	13030	-25.17	20230220	8760	11.30	20231020	2.22	N	004650	500	45 억	58296	N	N	N	N
119	20231208	110151	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9780	20	2	0.20	32571740	3353	81.64	9770	9830	9690	12680	6840	9760	9714.21	0.63	0	277	9893	9826	9753	9686	9613	9860	9720	46	2920	500	7220	10	1	9190885	899	1222.50	0.62	12	0.04	8.00	15770.00	13030	20230220	-24.94	8760	20231020	11.64	13030	-24.94	20230220	8760	11.64	20231020	13030	-24.94	20230220	8760	11.64	20231020	2.22	N	004650	500	45 억	58296	N	N	N	N
120	20231208	100151	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9770	10	2	0.10	29511530	3039	74.00	9770	9830	9690	12680	6840	9760	9710.93	0.63	0	277	9893	9826	9753	9686	9613	9860	9720	46	2920	500	7220	10	1	9190885	898	1221.25	0.62	12	0.03	8.00	15770.00	13030	20230220	-25.02	8760	20231020	11.53	13030	-25.02	20230220	8760	11.53	20231020	13030	-25.02	20230220	8760	11.53	20231020	2.22	N	004650	500	45 억	58296	N	N	N	N
121	20231208	090150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9770	10	2	0.10	19540	2	0.05	9770	9770	9770	12680	6840	9760	9770.00	0.63	0	0	9893	9826	9753	9686	9613	9860	9720	46	2920	500	7220	10	1	9190885	898	1221.25	0.62	12	0.00	8.00	15770.00	13030	20230220	-25.02	8760	20231020	11.53	13030	-25.02	20230220	8760	11.53	20231020	13030	-25.02	20230220	8760	11.53	20231020	2.22	N	004650	500	45 억	58296	N	N	N	N
122	20231207	160149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9760	30	2	0.31	39882760	4097	86.97	9690	9820	9680	12640	6820	9730	9734.63	0.63	0	107	9903	9816	9743	9656	9583	9780	9620	46	2910	500	7200	10	1	9190885	897	1220.00	0.62	12	0.04	8.00	15770.00	13030	20230220	-25.10	8760	20231020	11.42	13030	-25.10	20230220	8760	11.42	20231020	13030	-25.10	20230220	8760	11.42	20231020	2.23	N	004650	500	45 억	58189	N	N	N	N
123	20231207	150151	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9770	40	2	0.41	37455970	3848	81.68	9690	9820	9680	12640	6820	9730	9733.88	0.63	0	93	9903	9816	9743	9656	9583	9780	9620	46	2910	500	7200	10	1	9190885	898	1221.25	0.62	12	0.04	8.00	15770.00	13030	20230220	-25.02	8760	20231020	11.53	13030	-25.02	20230220	8760	11.53	20231020	13030	-25.02	20230220	8760	11.53	20231020	2.23	N	004650	500	45 억	58189	N	N	N	N
124	20231207	140150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9770	40	2	0.41	35999660	3699	78.52	9690	9820	9680	12640	6820	9730	9732.27	0.63	0	93	9903	9816	9743	9656	9583	9780	9620	46	2910	500	7200	10	1	9190885	898	1221.25	0.62	12	0.04	8.00	15770.00	13030	20230220	-25.02	8760	20231020	11.53	13030	-25.02	20230220	8760	11.53	20231020	13030	-25.02	20230220	8760	11.53	20231020	2.23	N	004650	500	45 억	58189	N	N	N	N
125	20231207	130149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9800	70	2	0.72	28590060	2943	62.47	9690	9820	9680	12640	6820	9730	9714.60	0.63	0	93	9903	9816	9743	9656	9583	9780	9620	46	2910	500	7200	10	1	9190885	901	1225.00	0.62	12	0.03	8.00	15770.00	13030	20230220	-24.79	8760	20231020	11.87	13030	-24.79	20230220	8760	11.87	20231020	13030	-24.79	20230220	8760	11.87	20231020	2.23	N	004650	500	45 억	58189	N	N	N	N
126	20231207	120150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9700	-30	5	-0.31	21607850	2229	47.31	9690	9730	9680	12640	6820	9730	9693.97	0.63	0	138	9903	9816	9743	9656	9583	9780	9620	46	2910	500	7200	10	1	9190885	892	1212.50	0.62	12	0.02	8.00	15770.00	13030	20230220	-25.56	8760	20231020	10.73	13030	-25.56	20230220	8760	10.73	20231020	13030	-25.56	20230220	8760	10.73	20231020	2.23	N	004650	500	45 억	58189	N	N	N	N
127	20231207	110147	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9690	-40	5	-0.41	21345610	2202	46.74	9690	9730	9680	12640	6820	9730	9693.74	0.63	0	137	9903	9816	9743	9656	9583	9780	9620	46	2910	500	7200	10	1	9190885	891	1211.25	0.61	12	0.02	8.00	15770.00	13030	20230220	-25.63	8760	20231020	10.62	13030	-25.63	20230220	8760	10.62	20231020	13030	-25.63	20230220	8760	10.62	20231020	2.23	N	004650	500	45 억	58189	N	N	N	N
128	20231207	100149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9710	-20	5	-0.21	10515190	1085	23.03	9690	9710	9680	12640	6820	9730	9691.42	0.63	0	119	9903	9816	9743	9656	9583	9780	9620	46	2910	500	7200	10	1	9190885	892	1213.75	0.62	12	0.01	8.00	15770.00	13030	20230220	-25.48	8760	20231020	10.84	13030	-25.48	20230220	8760	10.84	20231020	13030	-25.48	20230220	8760	10.84	20231020	2.23	N	004650	500	45 억	58189	N	N	N	N
129	20231207	090150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9690	-40	5	-0.41	271320	28	0.59	9690	9690	9690	12640	6820	9730	9690.00	0.63	0	0	9903	9816	9743	9656	9583	9780	9620	46	2910	500	7200	10	1	9190885	891	1211.25	0.61	12	0.00	8.00	15770.00	13030	20230220	-25.63	8760	20231020	10.62	13030	-25.63	20230220	8760	10.62	20231020	13030	-25.63	20230220	8760	10.62	20231020	2.23	N	004650	500	45 억	58189	N	N	N	N
130	20231206	160147	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9730	0	3	0.00	44233330	4545	120.17	9830	9830	9670	12640	6820	9730	9732.31	0.63	0	-79	9863	9796	9753	9686	9643	9775	9665	46	2910	500	7200	10	1	9190885	894	1216.25	0.62	12	0.05	8.00	15770.00	13030	20230220	-25.33	8760	20231020	11.07	13030	-25.33	20230220	8760	11.07	20231020	13030	-25.33	20230220	8760	11.07	20231020	2.24	N	004650	500	45 억	58267	N	N	N	N
131	20231206	150152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9730	0	3	0.00	38503710	3955	104.57	9830	9830	9670	12640	6820	9730	9735.45	0.63	0	-76	9863	9796	9753	9686	9643	9775	9665	46	2910	500	7200	10	1	9190885	894	1216.25	0.62	12	0.04	8.00	15770.00	13030	20230220	-25.33	8760	20231020	11.07	13030	-25.33	20230220	8760	11.07	20231020	13030	-25.33	20230220	8760	11.07	20231020	2.24	N	004650	500	45 억	58267	N	N	N	N
132	20231206	140148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9740	10	2	0.10	37037150	3804	100.58	9830	9830	9670	12640	6820	9730	9736.37	0.63	0	-76	9863	9796	9753	9686	9643	9775	9665	46	2910	500	7200	10	1	9190885	895	1217.50	0.62	12	0.04	8.00	15770.00	13030	20230220	-25.25	8760	20231020	11.19	13030	-25.25	20230220	8760	11.19	20231020	13030	-25.25	20230220	8760	11.19	20231020	2.24	N	004650	500	45 억	58267	N	N	N	N
133	20231206	130149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9720	-10	5	-0.10	34274200	3520	93.07	9830	9830	9670	12640	6820	9730	9736.99	0.63	0	-76	9863	9796	9753	9686	9643	9775	9665	46	2910	500	7200	10	1	9190885	893	1215.00	0.62	12	0.04	8.00	15770.00	13030	20230220	-25.40	8760	20231020	10.96	13030	-25.40	20230220	8760	10.96	20231020	13030	-25.40	20230220	8760	10.96	20231020	2.24	N	004650	500	45 억	58267	N	N	N	N
134	20231206	120147	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9720	-10	5	-0.10	34041070	3496	92.44	9830	9830	9670	12640	6820	9730	9737.15	0.63	0	-76	9863	9796	9753	9686	9643	9775	9665	46	2910	500	7200	10	1	9190885	893	1215.00	0.62	12	0.04	8.00	15770.00	13030	20230220	-25.40	8760	20231020	10.96	13030	-25.40	20230220	8760	10.96	20231020	13030	-25.40	20230220	8760	10.96	20231020	2.24	N	004650	500	45 억	58267	N	N	N	N
135	20231206	110150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9740	10	2	0.10	31218460	3205	84.74	9830	9830	9670	12640	6820	9730	9740.55	0.63	0	-76	9863	9796	9753	9686	9643	9775	9665	46	2910	500	7200	10	1	9190885	895	1217.50	0.62	12	0.03	8.00	15770.00	13030	20230220	-25.25	8760	20231020	11.19	13030	-25.25	20230220	8760	11.19	20231020	13030	-25.25	20230220	8760	11.19	20231020	2.24	N	004650	500	45 억	58267	N	N	N	N
136	20231206	100149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9740	10	2	0.10	7315070	749	19.80	9830	9830	9730	12640	6820	9730	9766.45	0.63	0	-43	9863	9796	9753	9686	9643	9775	9665	46	2910	500	7200	10	1	9190885	895	1217.50	0.62	12	0.01	8.00	15770.00	13030	20230220	-25.25	8760	20231020	11.19	13030	-25.25	20230220	8760	11.19	20231020	13030	-25.25	20230220	8760	11.19	20231020	2.24	N	004650	500	45 억	58267	N	N	N	N
137	20231206	090150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9820	90	2	0.92	2103610	214	5.66	9830	9830	9820	12640	6820	9730	9829.95	0.63	0	0	9863	9796	9753	9686	9643	9775	9665	46	2910	500	7200	10	1	9190885	903	1227.50	0.62	12	0.00	8.00	15770.00	13030	20230220	-24.64	8760	20231020	12.10	13030	-24.64	20230220	8760	12.10	20231020	13030	-24.64	20230220	8760	12.10	20231020	2.24	N	004650	500	45 억	58267	N	N	N	N
138	20231205	160150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9730	20	2	0.21	36881270	3782	108.00	9820	9820	9710	12620	6800	9710	9751.79	0.63	0	-77	9776	9742	9716	9682	9656	9730	9670	46	2910	500	7180	10	1	9190885	894	1216.25	0.62	12	0.04	8.00	15770.00	13030	20230220	-25.33	8760	20231020	11.07	13030	-25.33	20230220	8760	11.07	20231020	13030	-25.33	20230220	8760	11.07	20231020	2.25	N	004650	500	45 억	58344	N	N	N	N
139	20231205	150150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9720	10	2	0.10	32635040	3345	95.52	9820	9820	9710	12620	6800	9710	9756.36	0.63	0	-80	9776	9742	9716	9682	9656	9730	9670	46	2910	500	7180	10	1	9190885	893	1215.00	0.62	12	0.04	8.00	15770.00	13030	20230220	-25.40	8760	20231020	10.96	13030	-25.40	20230220	8760	10.96	20231020	13030	-25.40	20230220	8760	10.96	20231020	2.25	N	004650	500	45 억	58344	N	N	N	N
140	20231205	140150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9760	50	2	0.51	27443270	2811	80.27	9820	9820	9710	12620	6800	9710	9762.81	0.63	0	-77	9776	9742	9716	9682	9656	9730	9670	46	2910	500	7180	10	1	9190885	897	1220.00	0.62	12	0.03	8.00	15770.00	13030	20230220	-25.10	8760	20231020	11.42	13030	-25.10	20230220	8760	11.42	20231020	13030	-25.10	20230220	8760	11.42	20231020	2.25	N	004650	500	45 억	58344	N	N	N	N
141	20231205	130149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9760	50	2	0.51	25130150	2574	73.50	9820	9820	9710	12620	6800	9710	9763.07	0.63	0	-77	9776	9742	9716	9682	9656	9730	9670	46	2910	500	7180	10	1	9190885	897	1220.00	0.62	12	0.03	8.00	15770.00	13030	20230220	-25.10	8760	20231020	11.42	13030	-25.10	20230220	8760	11.42	20231020	13030	-25.10	20230220	8760	11.42	20231020	2.25	N	004650	500	45 억	58344	N	N	N	N
142	20231205	120150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9730	20	2	0.21	18633140	1909	54.51	9820	9820	9710	12620	6800	9710	9760.68	0.63	0	-79	9776	9742	9716	9682	9656	9730	9670	46	2910	500	7180	10	1	9190885	894	1216.25	0.62	12	0.02	8.00	15770.00	13030	20230220	-25.33	8760	20231020	11.07	13030	-25.33	20230220	8760	11.07	20231020	13030	-25.33	20230220	8760	11.07	20231020	2.25	N	004650	500	45 억	58344	N	N	N	N
143	20231205	110149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9770	60	2	0.62	14643340	1499	42.80	9820	9820	9710	12620	6800	9710	9768.74	0.63	0	-79	9776	9742	9716	9682	9656	9730	9670	46	2910	500	7180	10	1	9190885	898	1221.25	0.62	12	0.02	8.00	15770.00	13030	20230220	-25.02	8760	20231020	11.53	13030	-25.02	20230220	8760	11.53	20231020	13030	-25.02	20230220	8760	11.53	20231020	2.25	N	004650	500	45 억	58344	N	N	N	N
144	20231205	100149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9730	20	2	0.21	2536330	260	7.42	9820	9820	9710	12620	6800	9710	9755.12	0.63	0	-27	9776	9742	9716	9682	9656	9730	9670	46	2910	500	7180	10	1	9190885	894	1216.25	0.62	12	0.00	8.00	15770.00	13030	20230220	-25.33	8760	20231020	11.07	13030	-25.33	20230220	8760	11.07	20231020	13030	-25.33	20230220	8760	11.07	20231020	2.25	N	004650	500	45 억	58344	N	N	N	N
145	20231205	090147	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9810	100	2	1.03	324040	33	0.94	9820	9820	9810	12620	6800	9710	9819.39	0.63	0	-2	9776	9742	9716	9682	9656	9730	9670	46	2910	500	7180	10	1	9190885	902	1226.25	0.62	12	0.00	8.00	15770.00	13030	20230220	-24.71	8760	20231020	11.99	13030	-24.71	20230220	8760	11.99	20231020	13030	-24.71	20230220	8760	11.99	20231020	2.25	N	004650	500	45 억	58344	N	N	N	N
146	20231204	160150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9710	-30	5	-0.31	34006270	3502	68.84	9750	9750	9690	12660	6820	9740	9710.53	0.64	0	-219	9793	9766	9743	9716	9693	9755	9705	46	2920	500	7200	10	1	9190885	892	1213.75	0.62	12	0.04	8.00	15770.00	13030	20230220	-25.48	8760	20231020	10.84	13030	-25.48	20230220	8760	10.84	20231020	13030	-25.48	20230220	8760	10.84	20231020	2.25	N	004650	500	45 억	58564	N	N	N	N
147	20231204	150150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9690	-50	5	-0.51	33045040	3403	66.90	9750	9750	9690	12660	6820	9740	9710.56	0.64	0	-217	9793	9766	9743	9716	9693	9755	9705	46	2920	500	7200	10	1	9190885	891	1211.25	0.61	12	0.04	8.00	15770.00	13030	20230220	-25.63	8760	20231020	10.62	13030	-25.63	20230220	8760	10.62	20231020	13030	-25.63	20230220	8760	10.62	20231020	2.25	N	004650	500	45 억	58564	N	N	N	N
148	20231204	140149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9700	-40	5	-0.41	29563010	3044	59.84	9750	9750	9700	12660	6820	9740	9711.90	0.64	0	-80	9793	9766	9743	9716	9693	9755	9705	46	2920	500	7200	10	1	9190885	892	1212.50	0.62	12	0.03	8.00	15770.00	13030	20230220	-25.56	8760	20231020	10.73	13030	-25.56	20230220	8760	10.73	20231020	13030	-25.56	20230220	8760	10.73	20231020	2.25	N	004650	500	45 억	58564	N	N	N	N
149	20231204	130148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9710	-30	5	-0.31	23069940	2375	46.69	9750	9750	9700	12660	6820	9740	9713.66	0.64	0	-70	9793	9766	9743	9716	9693	9755	9705	46	2920	500	7200	10	1	9190885	892	1213.75	0.62	12	0.03	8.00	15770.00	13030	20230220	-25.48	8760	20231020	10.84	13030	-25.48	20230220	8760	10.84	20231020	13030	-25.48	20230220	8760	10.84	20231020	2.25	N	004650	500	45 억	58564	N	N	N	N
150	20231204	120148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9740	0	3	0.00	22262920	2292	45.06	9750	9750	9700	12660	6820	9740	9713.32	0.64	0	-40	9793	9766	9743	9716	9693	9755	9705	46	2920	500	7200	10	1	9190885	895	1217.50	0.62	12	0.02	8.00	15770.00	13030	20230220	-25.25	8760	20231020	11.19	13030	-25.25	20230220	8760	11.19	20231020	13030	-25.25	20230220	8760	11.19	20231020	2.25	N	004650	500	45 억	58564	N	N	N	N
151	20231204	110149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9700	-40	5	-0.41	16177230	1666	32.75	9750	9750	9700	12660	6820	9740	9710.22	0.64	0	-38	9793	9766	9743	9716	9693	9755	9705	46	2920	500	7200	10	1	9190885	892	1212.50	0.62	12	0.02	8.00	15770.00	13030	20230220	-25.56	8760	20231020	10.73	13030	-25.56	20230220	8760	10.73	20231020	13030	-25.56	20230220	8760	10.73	20231020	2.25	N	004650	500	45 억	58564	N	N	N	N
152	20231204	100148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9700	-40	5	-0.41	7011000	722	14.19	9750	9750	9700	12660	6820	9740	9710.53	0.64	0	-18	9793	9766	9743	9716	9693	9755	9705	46	2920	500	7200	10	1	9190885	892	1212.50	0.62	12	0.01	8.00	15770.00	13030	20230220	-25.56	8760	20231020	10.73	13030	-25.56	20230220	8760	10.73	20231020	13030	-25.56	20230220	8760	10.73	20231020	2.25	N	004650	500	45 억	58564	N	N	N	N
153	20231204	090148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9740	0	3	0.00	370460	38	0.75	9750	9750	9740	12660	6820	9740	9748.95	0.64	0	-4	9793	9766	9743	9716	9693	9755	9705	46	2920	500	7200	10	1	9190885	895	1217.50	0.62	12	0.00	8.00	15770.00	13030	20230220	-25.25	8760	20231020	11.19	13030	-25.25	20230220	8760	11.19	20231020	13030	-25.25	20230220	8760	11.19	20231020	2.25	N	004650	500	45 억	58564	N	N	N	N
154	20231201	160148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9740	-30	5	-0.31	49507940	5087	199.96	9770	9770	9720	12700	6840	9770	9732.25	0.64	0	-75	10090	9930	9790	9630	9490	10010	9710	46	2930	500	7220	10	1	9190885	895	1217.50	0.62	12	0.06	8.00	15770.00	13030	20230220	-25.25	8760	20231020	11.19	13030	-25.25	20230220	8760	11.19	20231020	13030	-25.25	20230220	8760	11.19	20231020	2.25	N	004650	500	45 억	58639	N	N	N	N
155	20231201	150148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9720	-50	5	-0.51	47882580	4920	193.40	9770	9770	9720	12700	6840	9770	9732.23	0.64	0	-93	10090	9930	9790	9630	9490	10010	9710	46	2930	500	7220	10	1	9190885	893	1215.00	0.62	12	0.05	8.00	15770.00	13030	20230220	-25.40	8760	20231020	10.96	13030	-25.40	20230220	8760	10.96	20231020	13030	-25.40	20230220	8760	10.96	20231020	2.25	N	004650	500	45 억	58639	N	N	N	N
156	20231201	140148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9730	-40	5	-0.41	42190080	4335	170.40	9770	9770	9720	12700	6840	9770	9732.43	0.64	0	-82	10090	9930	9790	9630	9490	10010	9710	46	2930	500	7220	10	1	9190885	894	1216.25	0.62	12	0.05	8.00	15770.00	13030	20230220	-25.33	8760	20231020	11.07	13030	-25.33	20230220	8760	11.07	20231020	13030	-25.33	20230220	8760	11.07	20231020	2.25	N	004650	500	45 억	58639	N	N	N	N
157	20231201	130147	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9730	-40	5	-0.41	31329290	3219	126.53	9770	9770	9720	12700	6840	9770	9732.62	0.64	0	-71	10090	9930	9790	9630	9490	10010	9710	46	2930	500	7220	10	1	9190885	894	1216.25	0.62	12	0.04	8.00	15770.00	13030	20230220	-25.33	8760	20231020	11.07	13030	-25.33	20230220	8760	11.07	20231020	13030	-25.33	20230220	8760	11.07	20231020	2.25	N	004650	500	45 억	58639	N	N	N	N
158	20231201	120149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9720	-50	5	-0.51	29276370	3008	118.24	9770	9770	9720	12700	6840	9770	9732.84	0.64	0	-63	10090	9930	9790	9630	9490	10010	9710	46	2930	500	7220	10	1	9190885	893	1215.00	0.62	12	0.03	8.00	15770.00	13030	20230220	-25.40	8760	20231020	10.96	13030	-25.40	20230220	8760	10.96	20231020	13030	-25.40	20230220	8760	10.96	20231020	2.25	N	004650	500	45 억	58639	N	N	N	N
159	20231201	110147	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9730	-40	5	-0.41	19099000	1962	77.12	9770	9770	9720	12700	6840	9770	9734.45	0.64	0	-6	10090	9930	9790	9630	9490	10010	9710	46	2930	500	7220	10	1	9190885	894	1216.25	0.62	12	0.02	8.00	15770.00	13030	20230220	-25.33	8760	20231020	11.07	13030	-25.33	20230220	8760	11.07	20231020	13030	-25.33	20230220	8760	11.07	20231020	2.25	N	004650	500	45 억	58639	N	N	N	N
160	20231201	100148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9740	-30	5	-0.31	17619500	1810	71.15	9770	9770	9720	12700	6840	9770	9734.53	0.64	0	6	10090	9930	9790	9630	9490	10010	9710	46	2930	500	7220	10	1	9190885	895	1217.50	0.62	12	0.02	8.00	15770.00	13030	20230220	-25.25	8760	20231020	11.19	13030	-25.25	20230220	8760	11.19	20231020	13030	-25.25	20230220	8760	11.19	20231020	2.25	N	004650	500	45 억	58639	N	N	N	N
161	20231201	090147	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9770	0	3	0.00	2012620	206	8.10	9770	9770	9770	12700	6840	9770	9770.00	0.64	0	0	10090	9930	9790	9630	9490	10010	9710	46	2930	500	7220	10	1	9190885	898	1221.25	0.62	12	0.00	8.00	15770.00	13030	20230220	-25.02	8760	20231020	11.53	13030	-25.02	20230220	8760	11.53	20231020	13030	-25.02	20230220	8760	11.53	20231020	2.25	N	004650	500	45 억	58639	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History