KissMeData/035810/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160450	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3180	5	2	0.16	281488965	88825	66.66	3175	3185	3145	4125	2225	3175	3169.02	3.91	56359	-2322	3225	3200	3165	3140	3105	3205	3145	329	950	500	2280	5	1	65145845	2072	18.17	0.37	12	0.14	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.55	N	035810	500	329 억	2545603	N	N	32	N	N
3	20231229	150448	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3180	5	2	0.16	281488965	88825	66.66	3175	3185	3145	4125	2225	3175	3169.02	3.91	56359	-2322	3225	3200	3165	3140	3105	3205	3145	329	950	500	2280	5	1	65145845	2072	18.17	0.37	12	0.14	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.55	N	035810	500	329 억	2545603	N	N	32	N	N
4	20231229	140447	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3180	5	2	0.16	281488965	88825	66.66	3175	3185	3145	4125	2225	3175	3169.02	3.91	56359	-2322	3225	3200	3165	3140	3105	3205	3145	329	950	500	2280	5	1	65145845	2072	18.17	0.37	12	0.14	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.55	N	035810	500	329 억	2545603	N	N	32	N	N
5	20231229	130447	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3180	5	2	0.16	281488965	88825	66.66	3175	3185	3145	4125	2225	3175	3169.02	3.91	56359	-2322	3225	3200	3165	3140	3105	3205	3145	329	950	500	2280	5	1	65145845	2072	18.17	0.37	12	0.14	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.55	N	035810	500	329 억	2545603	N	N	32	N	N
6	20231229	120447	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3180	5	2	0.16	281488965	88825	66.66	3175	3185	3145	4125	2225	3175	3169.02	3.91	56359	-2322	3225	3200	3165	3140	3105	3205	3145	329	950	500	2280	5	1	65145845	2072	18.17	0.37	12	0.14	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.55	N	035810	500	329 억	2545603	N	N	32	N	N
7	20231229	110430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3180	5	2	0.16	281488965	88825	66.66	3175	3185	3145	4125	2225	3175	3169.02	3.91	56359	-2322	3225	3200	3165	3140	3105	3205	3145	329	950	500	2280	5	1	65145845	2072	18.17	0.37	12	0.14	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.55	N	035810	500	329 억	2545603	N	N	32	N	N
8	20231229	100433	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3180	5	2	0.16	281488965	88825	66.66	3175	3185	3145	4125	2225	3175	3169.02	3.91	56359	-2322	3225	3200	3165	3140	3105	3205	3145	329	950	500	2280	5	1	65145845	2072	18.17	0.37	12	0.14	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.55	N	035810	500	329 억	2545603	N	N	32	N	N
9	20231229	090434	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3180	5	2	0.16	281488965	88825	66.66	3175	3185	3145	4125	2225	3175	3169.02	3.91	56359	-2322	3225	3200	3165	3140	3105	3205	3145	329	950	500	2280	5	1	65145845	2072	18.17	0.37	12	0.14	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.55	N	035810	500	329 억	2545603	N	N	32	N	N
10	20231228	160429	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	5	2	0.16	281393415	88795	66.63	3175	3185	3145	4125	2225	3175	3169.02	3.82	0	-2322	3225	3200	3165	3140	3105	3205	3145	329	950	500	2280	5	1	65145845	2072	18.17	0.37	12	0.14	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.55	N	035810	500	329 억	2489244	N	N	32	N	N
11	20231228	150434	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3175	0	3	0.00	262022955	82696	62.06	3175	3185	3145	4125	2225	3175	3168.51	3.82	0	-3033	3225	3200	3165	3140	3105	3205	3145	329	950	500	2280	5	1	65145845	2068	18.14	0.37	12	0.13	175.00	8690.00	3470	20230524	-8.50	2500	20231101	27.00	3470	-8.50	20230524	2500	27.00	20231101	3470	-8.50	20230524	2500	27.00	20231101	2.55	N	035810	500	329 억	2489244	N	N	0	N	N
12	20231228	140429	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3185	10	2	0.31	238875365	75402	56.58	3175	3185	3145	4125	2225	3175	3168.02	3.82	0	-3649	3225	3200	3165	3140	3105	3205	3145	329	950	500	2280	5	1	65145845	2075	18.20	0.37	12	0.12	175.00	8690.00	3470	20230524	-8.21	2500	20231101	27.40	3470	-8.21	20230524	2500	27.40	20231101	3470	-8.21	20230524	2500	27.40	20231101	2.55	N	035810	500	329 억	2489244	N	N	0	N	N
13	20231228	130430	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3175	0	3	0.00	195690405	61792	46.37	3175	3180	3145	4125	2225	3175	3166.92	3.82	0	-5938	3225	3200	3165	3140	3105	3205	3145	329	950	500	2280	5	1	65145845	2068	18.14	0.37	12	0.09	175.00	8690.00	3470	20230524	-8.50	2500	20231101	27.00	3470	-8.50	20230524	2500	27.00	20231101	3470	-8.50	20230524	2500	27.00	20231101	2.55	N	035810	500	329 억	2489244	N	N	0	N	N
14	20231228	120431	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3175	0	3	0.00	122820385	38804	29.12	3175	3180	3145	4125	2225	3175	3165.15	3.82	0	-6491	3225	3200	3165	3140	3105	3205	3145	329	950	500	2280	5	1	65145845	2068	18.14	0.37	12	0.06	175.00	8690.00	3470	20230524	-8.50	2500	20231101	27.00	3470	-8.50	20230524	2500	27.00	20231101	3470	-8.50	20230524	2500	27.00	20231101	2.55	N	035810	500	329 억	2489244	N	N	0	N	N
15	20231228	110431	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3175	0	3	0.00	113285880	35796	26.86	3175	3180	3145	4125	2225	3175	3164.76	3.82	0	-5107	3225	3200	3165	3140	3105	3205	3145	329	950	500	2280	5	1	65145845	2068	18.14	0.37	12	0.05	175.00	8690.00	3470	20230524	-8.50	2500	20231101	27.00	3470	-8.50	20230524	2500	27.00	20231101	3470	-8.50	20230524	2500	27.00	20231101	2.55	N	035810	500	329 억	2489244	N	N	0	N	N
16	20231228	100428	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3175	0	3	0.00	51751865	16316	12.24	3175	3180	3160	4125	2225	3175	3171.85	3.82	0	-4298	3225	3200	3165	3140	3105	3205	3145	329	950	500	2280	5	1	65145845	2068	18.14	0.37	12	0.03	175.00	8690.00	3470	20230524	-8.50	2500	20231101	27.00	3470	-8.50	20230524	2500	27.00	20231101	3470	-8.50	20230524	2500	27.00	20231101	2.55	N	035810	500	329 억	2489244	N	N	0	N	N
17	20231228	090428	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3175	0	3	0.00	1273175	401	0.30	3175	3175	3175	4125	2225	3175	3175.00	3.82	0	-140	3225	3200	3165	3140	3105	3205	3145	329	950	500	2280	5	1	65145845	2068	18.14	0.37	12	0.00	175.00	8690.00	3470	20230524	-8.50	2500	20231101	27.00	3470	-8.50	20230524	2500	27.00	20231101	3470	-8.50	20230524	2500	27.00	20231101	2.55	N	035810	500	329 억	2489244	N	N	0	N	N
18	20231227	160427	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3175	-5	5	-0.16	421521980	133091	127.36	3175	3190	3130	4130	2230	3180	3167.17	3.67	0	-6817	3240	3210	3185	3155	3130	3197	3142	329	950	500	2280	5	1	65145845	2068	18.14	0.37	12	0.20	175.00	8690.00	3470	20230524	-8.50	2500	20231101	27.00	3470	-8.50	20230524	2500	27.00	20231101	3470	-8.50	20230524	2500	27.00	20231101	2.54	N	035810	500	329 억	2390343	N	N	0	N	N
19	20231227	150432	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3175	-5	5	-0.16	392658335	123982	118.64	3175	3190	3130	4130	2230	3180	3167.06	3.67	0	-7990	3240	3210	3185	3155	3130	3197	3142	329	950	500	2280	5	1	65145845	2068	18.14	0.37	12	0.19	175.00	8690.00	3470	20230524	-8.50	2500	20231101	27.00	3470	-8.50	20230524	2500	27.00	20231101	3470	-8.50	20230524	2500	27.00	20231101	2.54	N	035810	500	329 억	2390343	N	N	0	N	N
20	20231227	140431	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	0	3	0.00	361316580	114115	109.20	3175	3190	3130	4130	2230	3180	3166.25	3.67	0	-7517	3240	3210	3185	3155	3130	3197	3142	329	950	500	2280	5	1	65145845	2072	18.17	0.37	12	0.18	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.54	N	035810	500	329 억	2390343	N	N	0	N	N
21	20231227	130427	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3185	5	2	0.16	331807895	104824	100.31	3175	3190	3130	4130	2230	3180	3165.38	3.67	0	-6957	3240	3210	3185	3155	3130	3197	3142	329	950	500	2280	5	1	65145845	2075	18.20	0.37	12	0.16	175.00	8690.00	3470	20230524	-8.21	2500	20231101	27.40	3470	-8.21	20230524	2500	27.40	20231101	3470	-8.21	20230524	2500	27.40	20231101	2.54	N	035810	500	329 억	2390343	N	N	0	N	N
22	20231227	120426	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3170	-10	5	-0.31	271485845	85873	82.17	3175	3185	3130	4130	2230	3180	3161.48	3.67	0	-11575	3240	3210	3185	3155	3130	3197	3142	329	950	500	2280	5	1	65145845	2065	18.11	0.36	12	0.13	175.00	8690.00	3470	20230524	-8.65	2500	20231101	26.80	3470	-8.65	20230524	2500	26.80	20231101	3470	-8.65	20230524	2500	26.80	20231101	2.54	N	035810	500	329 억	2390343	N	N	0	N	N
23	20231227	110430	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3170	-10	5	-0.31	213232930	67524	64.61	3175	3180	3130	4130	2230	3180	3157.88	3.67	0	-11189	3240	3210	3185	3155	3130	3197	3142	329	950	500	2280	5	1	65145845	2065	18.11	0.36	12	0.10	175.00	8690.00	3470	20230524	-8.65	2500	20231101	26.80	3470	-8.65	20230524	2500	26.80	20231101	3470	-8.65	20230524	2500	26.80	20231101	2.54	N	035810	500	329 억	2390343	N	N	0	N	N
24	20231227	100430	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3155	-25	5	-0.79	195934475	62039	59.37	3175	3180	3130	4130	2230	3180	3158.25	3.67	0	-11236	3240	3210	3185	3155	3130	3197	3142	329	950	500	2280	5	1	65145845	2055	18.03	0.36	12	0.10	175.00	8690.00	3470	20230524	-9.08	2500	20231101	26.20	3470	-9.08	20230524	2500	26.20	20231101	3470	-9.08	20230524	2500	26.20	20231101	2.54	N	035810	500	329 억	2390343	N	N	0	N	N
25	20231227	090430	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3175	-5	5	-0.16	25333035	7977	7.63	3175	3180	3175	4130	2230	3180	3175.76	3.67	0	-479	3240	3210	3185	3155	3130	3197	3142	329	950	500	2280	5	1	65145845	2068	18.14	0.37	12	0.01	175.00	8690.00	3470	20230524	-8.50	2500	20231101	27.00	3470	-8.50	20230524	2500	27.00	20231101	3470	-8.50	20230524	2500	27.00	20231101	2.54	N	035810	500	329 억	2390343	N	N	0	N	N
26	20231226	160431	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	-5	5	-0.16	333156535	104501	153.16	3195	3215	3160	4140	2230	3185	3188.63	3.66	0	3039	3215	3200	3180	3165	3145	3207	3172	329	955	500	2290	5	1	65145845	2072	18.17	0.37	12	0.16	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.55	N	035810	500	329 억	2387380	N	N	0	N	N
27	20231226	150429	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3185	0	3	0.00	295284070	92593	135.71	3195	3215	3160	4140	2230	3185	3189.05	3.66	0	2959	3215	3200	3180	3165	3145	3207	3172	329	955	500	2290	5	1	65145845	2075	18.20	0.37	12	0.14	175.00	8690.00	3470	20230524	-8.21	2500	20231101	27.40	3470	-8.21	20230524	2500	27.40	20231101	3470	-8.21	20230524	2500	27.40	20231101	2.55	N	035810	500	329 억	2387380	N	N	0	N	N
28	20231226	140430	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3200	15	2	0.47	266806430	83664	122.62	3195	3215	3160	4140	2230	3185	3189.02	3.66	0	2606	3215	3200	3180	3165	3145	3207	3172	329	955	500	2290	5	1	65145845	2085	18.29	0.37	12	0.13	175.00	8690.00	3470	20230524	-7.78	2500	20231101	28.00	3470	-7.78	20230524	2500	28.00	20231101	3470	-7.78	20230524	2500	28.00	20231101	2.55	N	035810	500	329 억	2387380	N	N	0	N	N
29	20231226	130431	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3200	15	2	0.47	210041605	65930	96.63	3195	3200	3160	4140	2230	3185	3185.83	3.66	0	-4221	3215	3200	3180	3165	3145	3207	3172	329	955	500	2290	5	1	65145845	2085	18.29	0.37	12	0.10	175.00	8690.00	3470	20230524	-7.78	2500	20231101	28.00	3470	-7.78	20230524	2500	28.00	20231101	3470	-7.78	20230524	2500	28.00	20231101	2.55	N	035810	500	329 억	2387380	N	N	0	N	N
30	20231226	120429	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3170	-15	5	-0.47	169068280	53078	77.79	3195	3200	3160	4140	2230	3185	3185.28	3.66	0	-4560	3215	3200	3180	3165	3145	3207	3172	329	955	500	2290	5	1	65145845	2065	18.11	0.36	12	0.08	175.00	8690.00	3470	20230524	-8.65	2500	20231101	26.80	3470	-8.65	20230524	2500	26.80	20231101	3470	-8.65	20230524	2500	26.80	20231101	2.55	N	035810	500	329 억	2387380	N	N	0	N	N
31	20231226	110432	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3200	15	2	0.47	121963750	38304	56.14	3195	3200	3160	4140	2230	3185	3184.10	3.66	0	-3029	3215	3200	3180	3165	3145	3207	3172	329	955	500	2290	5	1	65145845	2085	18.29	0.37	12	0.06	175.00	8690.00	3470	20230524	-7.78	2500	20231101	28.00	3470	-7.78	20230524	2500	28.00	20231101	3470	-7.78	20230524	2500	28.00	20231101	2.55	N	035810	500	329 억	2387380	N	N	0	N	N
32	20231226	100429	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3170	-15	5	-0.47	78729550	24716	36.22	3195	3200	3165	4140	2230	3185	3185.37	3.66	0	-1988	3215	3200	3180	3165	3145	3207	3172	329	955	500	2290	5	1	65145845	2065	18.11	0.36	12	0.04	175.00	8690.00	3470	20230524	-8.65	2500	20231101	26.80	3470	-8.65	20230524	2500	26.80	20231101	3470	-8.65	20230524	2500	26.80	20231101	2.55	N	035810	500	329 억	2387380	N	N	0	N	N
33	20231226	090430	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3190	5	2	0.16	15486105	4847	7.10	3195	3200	3190	4140	2230	3185	3194.99	3.66	0	251	3215	3200	3180	3165	3145	3207	3172	329	955	500	2290	5	1	65145845	2078	18.23	0.37	12	0.01	175.00	8690.00	3470	20230524	-8.07	2500	20231101	27.60	3470	-8.07	20230524	2500	27.60	20231101	3470	-8.07	20230524	2500	27.60	20231101	2.55	N	035810	500	329 억	2387380	N	N	0	N	N
34	20231222	160424	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3185	20	2	0.63	216817735	68140	86.61	3175	3195	3160	4110	2220	3165	3181.95	3.67	0	-2127	3221	3192	3171	3142	3121	3182	3132	329	945	500	2270	5	1	65145845	2075	18.20	0.37	12	0.10	175.00	8690.00	3470	20230524	-8.21	2500	20231101	27.40	3470	-8.21	20230524	2500	27.40	20231101	3470	-8.21	20230524	2500	27.40	20231101	2.55	N	035810	500	329 억	2389504	N	N	0	N	N
35	20231222	150424	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	15	2	0.47	187543355	58928	74.90	3175	3195	3160	4110	2220	3165	3182.59	3.67	0	-1527	3221	3192	3171	3142	3121	3182	3132	329	945	500	2270	5	1	65145845	2072	18.17	0.37	12	0.09	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.55	N	035810	500	329 억	2389504	N	N	0	N	N
36	20231222	140422	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3195	30	2	0.95	168326915	52898	67.23	3175	3195	3160	4110	2220	3165	3182.10	3.67	0	-3548	3221	3192	3171	3142	3121	3182	3132	329	945	500	2270	5	1	65145845	2081	18.26	0.37	12	0.08	175.00	8690.00	3470	20230524	-7.93	2500	20231101	27.80	3470	-7.93	20230524	2500	27.80	20231101	3470	-7.93	20230524	2500	27.80	20231101	2.55	N	035810	500	329 억	2389504	N	N	0	N	N
37	20231222	130420	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	15	2	0.47	141950080	44621	56.71	3175	3195	3160	4110	2220	3165	3181.24	3.67	0	-4269	3221	3192	3171	3142	3121	3182	3132	329	945	500	2270	5	1	65145845	2072	18.17	0.37	12	0.07	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.55	N	035810	500	329 억	2389504	N	N	0	N	N
38	20231222	120421	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3190	25	2	0.79	127658020	40136	51.01	3175	3195	3160	4110	2220	3165	3180.64	3.67	0	-4654	3221	3192	3171	3142	3121	3182	3132	329	945	500	2270	5	1	65145845	2078	18.23	0.37	12	0.06	175.00	8690.00	3470	20230524	-8.07	2500	20231101	27.60	3470	-8.07	20230524	2500	27.60	20231101	3470	-8.07	20230524	2500	27.60	20231101	2.55	N	035810	500	329 억	2389504	N	N	0	N	N
39	20231222	110423	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3185	20	2	0.63	80329225	25277	32.13	3175	3190	3160	4110	2220	3165	3177.96	3.67	0	-7567	3221	3192	3171	3142	3121	3182	3132	329	945	500	2270	5	1	65145845	2075	18.20	0.37	12	0.04	175.00	8690.00	3470	20230524	-8.21	2500	20231101	27.40	3470	-8.21	20230524	2500	27.40	20231101	3470	-8.21	20230524	2500	27.40	20231101	2.55	N	035810	500	329 억	2389504	N	N	0	N	N
40	20231222	100421	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	15	2	0.47	48798555	15374	19.54	3175	3185	3160	4110	2220	3165	3174.10	3.67	0	-5502	3221	3192	3171	3142	3121	3182	3132	329	945	500	2270	5	1	65145845	2072	18.17	0.37	12	0.02	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.55	N	035810	500	329 억	2389504	N	N	0	N	N
41	20231222	090421	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3175	10	2	0.32	317130	100	0.13	3175	3175	3165	4110	2220	3165	3171.56	3.67	0	-45	3221	3192	3171	3142	3121	3182	3132	329	945	500	2270	5	1	65145845	2068	18.14	0.37	12	0.00	175.00	8690.00	3470	20230524	-8.50	2500	20231101	27.00	3470	-8.50	20230524	2500	27.00	20231101	3470	-8.50	20230524	2500	27.00	20231101	2.55	N	035810	500	329 억	2389504	N	N	0	N	N
42	20231221	160420	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3165	-5	5	-0.16	249453320	78675	62.99	3170	3200	3150	4120	2220	3170	3170.68	3.69	0	-17214	3213	3191	3173	3151	3133	3202	3162	329	950	500	2280	5	1	65145845	2062	18.09	0.36	12	0.12	175.00	8690.00	3470	20230524	-8.79	2500	20231101	26.60	3470	-8.79	20230524	2500	26.60	20231101	3470	-8.79	20230524	2500	26.60	20231101	2.58	N	035810	500	329 억	2406686	N	N	0	N	N
43	20231221	150421	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	10	2	0.32	236685630	74644	59.76	3170	3200	3150	4120	2220	3170	3170.86	3.69	0	-17081	3213	3191	3173	3151	3133	3202	3162	329	950	500	2280	5	1	65145845	2072	18.17	0.37	12	0.11	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.58	N	035810	500	329 억	2406686	N	N	0	N	N
44	20231221	140419	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3190	20	2	0.63	204124095	64369	51.53	3170	3200	3150	4120	2220	3170	3171.16	3.69	0	-17092	3213	3191	3173	3151	3133	3202	3162	329	950	500	2280	5	1	65145845	2078	18.23	0.37	12	0.10	175.00	8690.00	3470	20230524	-8.07	2500	20231101	27.60	3470	-8.07	20230524	2500	27.60	20231101	3470	-8.07	20230524	2500	27.60	20231101	2.58	N	035810	500	329 억	2406686	N	N	0	N	N
45	20231221	130421	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3190	20	2	0.63	183777095	57981	46.42	3170	3200	3150	4120	2220	3170	3169.61	3.69	0	-16639	3213	3191	3173	3151	3133	3202	3162	329	950	500	2280	5	1	65145845	2078	18.23	0.37	12	0.09	175.00	8690.00	3470	20230524	-8.07	2500	20231101	27.60	3470	-8.07	20230524	2500	27.60	20231101	3470	-8.07	20230524	2500	27.60	20231101	2.58	N	035810	500	329 억	2406686	N	N	0	N	N
46	20231221	120422	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3175	5	2	0.16	142717260	45099	36.11	3170	3200	3150	4120	2220	3170	3164.53	3.69	0	-16316	3213	3191	3173	3151	3133	3202	3162	329	950	500	2280	5	1	65145845	2068	18.14	0.37	12	0.07	175.00	8690.00	3470	20230524	-8.50	2500	20231101	27.00	3470	-8.50	20230524	2500	27.00	20231101	3470	-8.50	20230524	2500	27.00	20231101	2.58	N	035810	500	329 억	2406686	N	N	0	N	N
47	20231221	110422	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3160	-10	5	-0.32	116185110	36713	29.39	3170	3200	3150	4120	2220	3170	3164.69	3.69	0	-14666	3213	3191	3173	3151	3133	3202	3162	329	950	500	2280	5	1	65145845	2059	18.06	0.36	12	0.06	175.00	8690.00	3470	20230524	-8.93	2500	20231101	26.40	3470	-8.93	20230524	2500	26.40	20231101	3470	-8.93	20230524	2500	26.40	20231101	2.58	N	035810	500	329 억	2406686	N	N	0	N	N
48	20231221	100418	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3170	0	3	0.00	55612110	17531	14.04	3170	3200	3155	4120	2220	3170	3172.22	3.69	0	-4354	3213	3191	3173	3151	3133	3202	3162	329	950	500	2280	5	1	65145845	2065	18.11	0.36	12	0.03	175.00	8690.00	3470	20230524	-8.65	2500	20231101	26.80	3470	-8.65	20230524	2500	26.80	20231101	3470	-8.65	20230524	2500	26.80	20231101	2.58	N	035810	500	329 억	2406686	N	N	0	N	N
49	20231221	090421	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3155	-15	5	-0.47	4199135	1330	1.06	3170	3185	3155	4120	2220	3170	3157.24	3.69	0	32	3213	3191	3173	3151	3133	3202	3162	329	950	500	2280	5	1	65145845	2055	18.03	0.36	12	0.00	175.00	8690.00	3470	20230524	-9.08	2500	20231101	26.20	3470	-9.08	20230524	2500	26.20	20231101	3470	-9.08	20230524	2500	26.20	20231101	2.58	N	035810	500	329 억	2406686	N	N	0	N	N
50	20231220	160421	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3170	30	2	0.96	395580025	124607	198.91	3165	3195	3155	4080	2200	3140	3174.63	3.66	0	23289	3203	3171	3138	3106	3073	3187	3122	329	940	500	2260	5	1	65145845	2065	18.11	0.36	12	0.19	175.00	8690.00	3470	20230524	-8.65	2500	20231101	26.80	3470	-8.65	20230524	2500	26.80	20231101	3470	-8.65	20230524	2500	26.80	20231101	2.59	N	035810	500	329 억	2381618	N	N	0	N	N
51	20231220	150443	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3160	20	2	0.64	378225965	119130	190.16	3165	3195	3155	4080	2200	3140	3174.90	3.66	0	24105	3203	3171	3138	3106	3073	3187	3122	329	940	500	2260	5	1	65145845	2059	18.06	0.36	12	0.18	175.00	8690.00	3470	20230524	-8.93	2500	20231101	26.40	3470	-8.93	20230524	2500	26.40	20231101	3470	-8.93	20230524	2500	26.40	20231101	2.59	N	035810	500	329 억	2381618	N	N	0	N	N
52	20231220	140448	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	40	2	1.27	347205310	109343	174.54	3165	3195	3155	4080	2200	3140	3175.38	3.66	0	21714	3203	3171	3138	3106	3073	3187	3122	329	940	500	2260	5	1	65145845	2072	18.17	0.37	12	0.17	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.59	N	035810	500	329 억	2381618	N	N	0	N	N
53	20231220	130445	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3185	45	2	1.43	342645700	107909	172.25	3165	3195	3155	4080	2200	3140	3175.32	3.66	0	21898	3203	3171	3138	3106	3073	3187	3122	329	940	500	2260	5	1	65145845	2075	18.20	0.37	12	0.17	175.00	8690.00	3470	20230524	-8.21	2500	20231101	27.40	3470	-8.21	20230524	2500	27.40	20231101	3470	-8.21	20230524	2500	27.40	20231101	2.59	N	035810	500	329 억	2381618	N	N	0	N	N
54	20231220	120419	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3185	45	2	1.43	337940050	106430	169.89	3165	3195	3155	4080	2200	3140	3175.23	3.66	0	20901	3203	3171	3138	3106	3073	3187	3122	329	940	500	2260	5	1	65145845	2075	18.20	0.37	12	0.16	175.00	8690.00	3470	20230524	-8.21	2500	20231101	27.40	3470	-8.21	20230524	2500	27.40	20231101	3470	-8.21	20230524	2500	27.40	20231101	2.59	N	035810	500	329 억	2381618	N	N	0	N	N
55	20231220	110421	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3175	35	2	1.11	136077050	42850	68.40	3165	3195	3155	4080	2200	3140	3175.66	3.66	0	19576	3203	3171	3138	3106	3073	3187	3122	329	940	500	2260	5	1	65145845	2068	18.14	0.37	12	0.07	175.00	8690.00	3470	20230524	-8.50	2500	20231101	27.00	3470	-8.50	20230524	2500	27.00	20231101	3470	-8.50	20230524	2500	27.00	20231101	2.59	N	035810	500	329 억	2381618	N	N	0	N	N
56	20231220	100420	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3190	50	2	1.59	119099205	37513	59.88	3165	3195	3155	4080	2200	3140	3174.88	3.66	0	17680	3203	3171	3138	3106	3073	3187	3122	329	940	500	2260	5	1	65145845	2078	18.23	0.37	12	0.06	175.00	8690.00	3470	20230524	-8.07	2500	20231101	27.60	3470	-8.07	20230524	2500	27.60	20231101	3470	-8.07	20230524	2500	27.60	20231101	2.59	N	035810	500	329 억	2381618	N	N	0	N	N
57	20231220	090420	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3165	25	2	0.80	3174495	1003	1.60	3165	3165	3165	4080	2200	3140	3165.00	3.66	0	-45	3203	3171	3138	3106	3073	3187	3122	329	940	500	2260	5	1	65145845	2062	18.09	0.36	12	0.00	175.00	8690.00	3470	20230524	-8.79	2500	20231101	26.60	3470	-8.79	20230524	2500	26.60	20231101	3470	-8.79	20230524	2500	26.60	20231101	2.59	N	035810	500	329 억	2381618	N	N	0	N	N
58	20231219	160420	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	5	2	0.16	196443960	62379	71.90	3105	3170	3105	4075	2195	3135	3149.22	3.65	0	556	3181	3157	3126	3102	3071	3170	3115	329	940	500	2250	5	1	65145845	2046	17.94	0.36	12	0.10	175.00	8690.00	3470	20230524	-9.51	2500	20231101	25.60	3470	-9.51	20230524	2500	25.60	20231101	3470	-9.51	20230524	2500	25.60	20231101	2.60	N	035810	500	329 억	2379283	N	N	0	N	N
59	20231219	150422	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3145	10	2	0.32	187373325	59491	68.58	3105	3170	3105	4075	2195	3135	3149.61	3.65	0	2070	3181	3157	3126	3102	3071	3170	3115	329	940	500	2250	5	1	65145845	2049	17.97	0.36	12	0.09	175.00	8690.00	3470	20230524	-9.37	2500	20231101	25.80	3470	-9.37	20230524	2500	25.80	20231101	3470	-9.37	20230524	2500	25.80	20231101	2.60	N	035810	500	329 억	2379283	N	N	0	N	N
60	20231219	140420	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3155	20	2	0.64	178503570	56673	65.33	3105	3170	3105	4075	2195	3135	3149.71	3.65	0	2217	3181	3157	3126	3102	3071	3170	3115	329	940	500	2250	5	1	65145845	2055	18.03	0.36	12	0.09	175.00	8690.00	3470	20230524	-9.08	2500	20231101	26.20	3470	-9.08	20230524	2500	26.20	20231101	3470	-9.08	20230524	2500	26.20	20231101	2.60	N	035810	500	329 억	2379283	N	N	0	N	N
61	20231219	130421	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3135	0	3	0.00	167458395	53166	61.29	3105	3170	3105	4075	2195	3135	3149.73	3.65	0	2222	3181	3157	3126	3102	3071	3170	3115	329	940	500	2250	5	1	65145845	2042	17.91	0.36	12	0.08	175.00	8690.00	3470	20230524	-9.65	2500	20231101	25.40	3470	-9.65	20230524	2500	25.40	20231101	3470	-9.65	20230524	2500	25.40	20231101	2.60	N	035810	500	329 억	2379283	N	N	0	N	N
62	20231219	120421	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	5	2	0.16	158711430	50376	58.07	3105	3170	3105	4075	2195	3135	3150.54	3.65	0	1341	3181	3157	3126	3102	3071	3170	3115	329	940	500	2250	5	1	65145845	2046	17.94	0.36	12	0.08	175.00	8690.00	3470	20230524	-9.51	2500	20231101	25.60	3470	-9.51	20230524	2500	25.60	20231101	3470	-9.51	20230524	2500	25.60	20231101	2.60	N	035810	500	329 억	2379283	N	N	0	N	N
63	20231219	110421	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3160	25	2	0.80	148249120	47043	54.23	3105	3170	3105	4075	2195	3135	3151.35	3.65	0	363	3181	3157	3126	3102	3071	3170	3115	329	940	500	2250	5	1	65145845	2059	18.06	0.36	12	0.07	175.00	8690.00	3470	20230524	-8.93	2500	20231101	26.40	3470	-8.93	20230524	2500	26.40	20231101	3470	-8.93	20230524	2500	26.40	20231101	2.60	N	035810	500	329 억	2379283	N	N	0	N	N
64	20231219	100419	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	5	2	0.16	87523345	27817	32.06	3105	3160	3105	4075	2195	3135	3146.40	3.65	0	-2437	3181	3157	3126	3102	3071	3170	3115	329	940	500	2250	5	1	65145845	2046	17.94	0.36	12	0.04	175.00	8690.00	3470	20230524	-9.51	2500	20231101	25.60	3470	-9.51	20230524	2500	25.60	20231101	3470	-9.51	20230524	2500	25.60	20231101	2.60	N	035810	500	329 억	2379283	N	N	0	N	N
65	20231219	090420	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3135	0	3	0.00	761550	245	0.28	3105	3135	3105	4075	2195	3135	3108.37	3.65	0	9	3181	3157	3126	3102	3071	3170	3115	329	940	500	2250	5	1	65145845	2042	17.91	0.36	12	0.00	175.00	8690.00	3470	20230524	-9.65	2500	20231101	25.40	3470	-9.65	20230524	2500	25.40	20231101	3470	-9.65	20230524	2500	25.40	20231101	2.60	N	035810	500	329 억	2379283	N	N	0	N	N
66	20231218	160420	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3135	25	2	0.80	271274255	86737	47.79	3110	3150	3095	4040	2180	3110	3127.57	3.65	0	1545	3260	3185	3135	3060	3010	3160	3035	329	930	500	2230	5	1	65145845	2042	17.91	0.36	12	0.13	175.00	8690.00	3470	20230524	-9.65	2500	20231101	25.40	3470	-9.65	20230524	2500	25.40	20231101	3470	-9.65	20230524	2500	25.40	20231101	2.60	N	035810	500	329 억	2377738	N	N	9	N	N
67	20231218	150419	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3130	20	2	0.64	259950680	83122	45.80	3110	3150	3095	4040	2180	3110	3127.36	3.65	0	-22	3260	3185	3135	3060	3010	3160	3035	329	930	500	2230	5	1	65145845	2039	17.89	0.36	12	0.13	175.00	8690.00	3470	20230524	-9.80	2500	20231101	25.20	3470	-9.80	20230524	2500	25.20	20231101	3470	-9.80	20230524	2500	25.20	20231101	2.60	N	035810	500	329 억	2377738	N	N	9	N	N
68	20231218	140418	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3130	20	2	0.64	256122730	81899	45.13	3110	3150	3095	4040	2180	3110	3127.32	3.65	0	-22	3260	3185	3135	3060	3010	3160	3035	329	930	500	2230	5	1	65145845	2039	17.89	0.36	12	0.13	175.00	8690.00	3470	20230524	-9.80	2500	20231101	25.20	3470	-9.80	20230524	2500	25.20	20231101	3470	-9.80	20230524	2500	25.20	20231101	2.60	N	035810	500	329 억	2377738	N	N	9	N	N
69	20231218	130418	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3135	25	2	0.80	248083940	79329	43.71	3110	3150	3095	4040	2180	3110	3127.30	3.65	0	-1365	3260	3185	3135	3060	3010	3160	3035	329	930	500	2230	5	1	65145845	2042	17.91	0.36	12	0.12	175.00	8690.00	3470	20230524	-9.65	2500	20231101	25.40	3470	-9.65	20230524	2500	25.40	20231101	3470	-9.65	20230524	2500	25.40	20231101	2.60	N	035810	500	329 억	2377738	N	N	9	N	N
70	20231218	120415	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3125	15	2	0.48	217698185	69613	38.36	3110	3150	3095	4040	2180	3110	3127.29	3.65	0	-7022	3260	3185	3135	3060	3010	3160	3035	329	930	500	2230	5	1	65145845	2036	17.86	0.36	12	0.11	175.00	8690.00	3470	20230524	-9.94	2500	20231101	25.00	3470	-9.94	20230524	2500	25.00	20231101	3470	-9.94	20230524	2500	25.00	20231101	2.60	N	035810	500	329 억	2377738	N	N	9	N	N
71	20231218	110417	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3135	25	2	0.80	166498330	53181	29.30	3110	3150	3100	4040	2180	3110	3130.83	3.65	0	-11007	3260	3185	3135	3060	3010	3160	3035	329	930	500	2230	5	1	65145845	2042	17.91	0.36	12	0.08	175.00	8690.00	3470	20230524	-9.65	2500	20231101	25.40	3470	-9.65	20230524	2500	25.40	20231101	3470	-9.65	20230524	2500	25.40	20231101	2.60	N	035810	500	329 억	2377738	N	N	9	N	N
72	20231218	100416	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	30	2	0.96	135916070	43414	23.92	3110	3150	3100	4040	2180	3110	3130.75	3.65	0	-11819	3260	3185	3135	3060	3010	3160	3035	329	930	500	2230	5	1	65145845	2046	17.94	0.36	12	0.07	175.00	8690.00	3470	20230524	-9.51	2500	20231101	25.60	3470	-9.51	20230524	2500	25.60	20231101	3470	-9.51	20230524	2500	25.60	20231101	2.60	N	035810	500	329 억	2377738	N	N	9	N	N
73	20231218	090414	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3110	0	3	0.00	1875330	603	0.33	3110	3110	3110	4040	2180	3110	3110.00	3.65	0	-16	3260	3185	3135	3060	3010	3160	3035	329	930	500	2230	5	1	65145845	2026	17.77	0.36	12	0.00	175.00	8690.00	3470	20230524	-10.37	2500	20231101	24.40	3470	-10.37	20230524	2500	24.40	20231101	3470	-10.37	20230524	2500	24.40	20231101	2.60	N	035810	500	329 억	2377738	N	N	9	N	N
74	20231215	160414	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3110	-55	5	-1.74	569852760	181414	106.39	3180	3210	3085	4110	2220	3165	3141.19	3.62	0	17318	3281	3222	3191	3132	3101	3207	3117	329	945	500	2270	5	1	65145845	2026	17.77	0.36	12	0.28	175.00	8690.00	3470	20230524	-10.37	2500	20231101	24.40	3470	-10.37	20230524	2500	24.40	20231101	3470	-10.37	20230524	2500	24.40	20231101	2.61	N	035810	500	329 억	2360346	N	N	9	N	N
75	20231215	150418	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3100	-65	5	-2.05	530929045	168863	99.03	3180	3210	3085	4110	2220	3165	3144.14	3.62	0	16265	3281	3222	3191	3132	3101	3207	3117	329	945	500	2270	5	1	65145845	2020	17.71	0.36	12	0.26	175.00	8690.00	3470	20230524	-10.66	2500	20231101	24.00	3470	-10.66	20230524	2500	24.00	20231101	3470	-10.66	20230524	2500	24.00	20231101	2.61	N	035810	500	329 억	2360346	N	N	9	N	N
76	20231215	140417	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3090	-75	5	-2.37	447243500	141852	83.19	3180	3210	3090	4110	2220	3165	3152.89	3.62	0	18284	3281	3222	3191	3132	3101	3207	3117	329	945	500	2270	5	1	65145845	2013	17.66	0.36	12	0.22	175.00	8690.00	3470	20230524	-10.95	2500	20231101	23.60	3470	-10.95	20230524	2500	23.60	20231101	3470	-10.95	20230524	2500	23.60	20231101	2.61	N	035810	500	329 억	2360346	N	N	9	N	N
77	20231215	130415	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	-45	5	-1.42	354164815	111958	65.66	3180	3210	3115	4110	2220	3165	3163.37	3.62	0	19069	3281	3222	3191	3132	3101	3207	3117	329	945	500	2270	5	1	65145845	2033	17.83	0.36	12	0.17	175.00	8690.00	3470	20230524	-10.09	2500	20231101	24.80	3470	-10.09	20230524	2500	24.80	20231101	3470	-10.09	20230524	2500	24.80	20231101	2.61	N	035810	500	329 억	2360346	N	N	9	N	N
78	20231215	120415	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3170	5	2	0.16	202100855	63462	37.22	3180	3210	3160	4110	2220	3165	3184.60	3.62	0	6000	3281	3222	3191	3132	3101	3207	3117	329	945	500	2270	5	1	65145845	2065	18.11	0.36	12	0.10	175.00	8690.00	3470	20230524	-8.65	2500	20231101	26.80	3470	-8.65	20230524	2500	26.80	20231101	3470	-8.65	20230524	2500	26.80	20231101	2.61	N	035810	500	329 억	2360346	N	N	9	N	N
79	20231215	110414	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3190	25	2	0.79	174773820	54852	32.17	3180	3210	3160	4110	2220	3165	3186.28	3.62	0	6000	3281	3222	3191	3132	3101	3207	3117	329	945	500	2270	5	1	65145845	2078	18.23	0.37	12	0.08	175.00	8690.00	3470	20230524	-8.07	2500	20231101	27.60	3470	-8.07	20230524	2500	27.60	20231101	3470	-8.07	20230524	2500	27.60	20231101	2.61	N	035810	500	329 억	2360346	N	N	9	N	N
80	20231215	100417	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3175	10	2	0.32	131811265	41316	24.23	3180	3210	3160	4110	2220	3165	3190.32	3.62	0	-212	3281	3222	3191	3132	3101	3207	3117	329	945	500	2270	5	1	65145845	2068	18.14	0.37	12	0.06	175.00	8690.00	3470	20230524	-8.50	2500	20231101	27.00	3470	-8.50	20230524	2500	27.00	20231101	3470	-8.50	20230524	2500	27.00	20231101	2.61	N	035810	500	329 억	2360346	N	N	9	N	N
81	20231215	090416	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	15	2	0.47	10088620	3179	1.86	3180	3180	3160	4110	2220	3165	3173.52	3.62	0	-1483	3281	3222	3191	3132	3101	3207	3117	329	945	500	2270	5	1	65145845	2072	18.17	0.37	12	0.00	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.61	N	035810	500	329 억	2360346	N	N	9	N	N
82	20231214	160414	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3165	-5	5	-0.16	542725600	169148	85.64	3210	3250	3160	4120	2220	3170	3208.61	3.64	0	-11907	3286	3227	3191	3132	3096	3257	3162	329	950	500	2280	5	1	65145845	2062	18.09	0.36	12	0.26	175.00	8690.00	3470	20230524	-8.79	2500	20231101	26.60	3470	-8.79	20230524	2500	26.60	20231101	3470	-8.79	20230524	2500	26.60	20231101	2.60	N	035810	500	329 억	2372253	N	N	9	N	N
83	20231214	150428	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3190	20	2	0.63	518943545	161640	81.84	3210	3250	3160	4120	2220	3170	3210.49	3.64	0	-12937	3286	3227	3191	3132	3096	3257	3162	329	950	500	2280	5	1	65145845	2078	18.23	0.37	12	0.25	175.00	8690.00	3470	20230524	-8.07	2500	20231101	27.60	3470	-8.07	20230524	2500	27.60	20231101	3470	-8.07	20230524	2500	27.60	20231101	2.60	N	035810	500	329 억	2372253	N	N	0	N	N
84	20231214	140424	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3190	20	2	0.63	456488875	141975	71.88	3210	3250	3160	4120	2220	3170	3215.28	3.64	0	-11812	3286	3227	3191	3132	3096	3257	3162	329	950	500	2280	5	1	65145845	2078	18.23	0.37	12	0.22	175.00	8690.00	3470	20230524	-8.07	2500	20231101	27.60	3470	-8.07	20230524	2500	27.60	20231101	3470	-8.07	20230524	2500	27.60	20231101	2.60	N	035810	500	329 억	2372253	N	N	0	N	N
85	20231214	130423	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3210	40	2	1.26	376417800	116860	59.17	3210	3250	3160	4120	2220	3170	3221.10	3.64	0	-15082	3286	3227	3191	3132	3096	3257	3162	329	950	500	2280	5	1	65145845	2091	18.34	0.37	12	0.18	175.00	8690.00	3470	20230524	-7.49	2500	20231101	28.40	3470	-7.49	20230524	2500	28.40	20231101	3470	-7.49	20230524	2500	28.40	20231101	2.60	N	035810	500	329 억	2372253	N	N	0	N	N
86	20231214	120432	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3210	40	2	1.26	365230295	113371	57.40	3210	3250	3160	4120	2220	3170	3221.55	3.64	0	-15619	3286	3227	3191	3132	3096	3257	3162	329	950	500	2280	5	1	65145845	2091	18.34	0.37	12	0.17	175.00	8690.00	3470	20230524	-7.49	2500	20231101	28.40	3470	-7.49	20230524	2500	28.40	20231101	3470	-7.49	20230524	2500	28.40	20231101	2.60	N	035810	500	329 억	2372253	N	N	0	N	N
87	20231214	110415	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3240	70	2	2.21	352640445	109464	55.42	3210	3250	3160	4120	2220	3170	3221.52	3.64	0	-15924	3286	3227	3191	3132	3096	3257	3162	329	950	500	2280	5	1	65145845	2111	18.51	0.37	12	0.17	175.00	8690.00	3470	20230524	-6.63	2500	20231101	29.60	3470	-6.63	20230524	2500	29.60	20231101	3470	-6.63	20230524	2500	29.60	20231101	2.60	N	035810	500	329 억	2372253	N	N	0	N	N
88	20231214	100411	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3225	55	2	1.74	248256770	77035	39.00	3210	3250	3160	4120	2220	3170	3222.65	3.64	0	-13568	3286	3227	3191	3132	3096	3257	3162	329	950	500	2280	5	1	65145845	2101	18.43	0.37	12	0.12	175.00	8690.00	3470	20230524	-7.06	2500	20231101	29.00	3470	-7.06	20230524	2500	29.00	20231101	3470	-7.06	20230524	2500	29.00	20231101	2.60	N	035810	500	329 억	2372253	N	N	0	N	N
89	20231214	090359	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3205	35	2	1.10	2968415	931	0.47	3210	3210	3160	4120	2220	3170	3188.42	3.64	0	329	3286	3227	3191	3132	3096	3257	3162	329	950	500	2280	5	1	65145845	2088	18.31	0.37	12	0.00	175.00	8690.00	3470	20230524	-7.64	2500	20231101	28.20	3470	-7.64	20230524	2500	28.20	20231101	3470	-7.64	20230524	2500	28.20	20231101	2.60	N	035810	500	329 억	2372253	N	N	0	N	N
90	20231213	160412	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3170	-25	5	-0.78	632145520	196981	99.68	3160	3250	3155	4150	2240	3195	3209.24	3.67	0	-18756	3251	3222	3196	3167	3141	3237	3182	329	955	500	2300	5	1	65145845	2065	18.11	0.36	12	0.30	175.00	8690.00	3470	20230524	-8.65	2500	20231101	26.80	3470	-8.65	20230524	2500	26.80	20231101	3470	-8.65	20230524	2500	26.80	20231101	2.61	N	035810	500	329 억	2390055	N	N	1	N	N
91	20231213	150422	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3190	-5	5	-0.16	610546955	190173	96.24	3160	3250	3155	4150	2240	3195	3210.48	3.67	0	-17358	3251	3222	3196	3167	3141	3237	3182	329	955	500	2300	5	1	65145845	2078	18.23	0.37	12	0.29	175.00	8690.00	3470	20230524	-8.07	2500	20231101	27.60	3470	-8.07	20230524	2500	27.60	20231101	3470	-8.07	20230524	2500	27.60	20231101	2.61	N	035810	500	329 억	2390055	N	N	1	N	N
92	20231213	140422	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3190	-5	5	-0.16	498124400	154847	78.36	3160	3250	3160	4150	2240	3195	3216.88	3.67	0	-12657	3251	3222	3196	3167	3141	3237	3182	329	955	500	2300	5	1	65145845	2078	18.23	0.37	12	0.24	175.00	8690.00	3470	20230524	-8.07	2500	20231101	27.60	3470	-8.07	20230524	2500	27.60	20231101	3470	-8.07	20230524	2500	27.60	20231101	2.61	N	035810	500	329 억	2390055	N	N	1	N	N
93	20231213	130420	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3220	25	2	0.78	461102685	143262	72.50	3160	3250	3160	4150	2240	3195	3218.60	3.67	0	-8376	3251	3222	3196	3167	3141	3237	3182	329	955	500	2300	5	1	65145845	2098	18.40	0.37	12	0.22	175.00	8690.00	3470	20230524	-7.20	2500	20231101	28.80	3470	-7.20	20230524	2500	28.80	20231101	3470	-7.20	20230524	2500	28.80	20231101	2.61	N	035810	500	329 억	2390055	N	N	1	N	N
94	20231213	120420	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3225	30	2	0.94	415701330	129147	65.36	3160	3250	3160	4150	2240	3195	3218.82	3.67	0	-9472	3251	3222	3196	3167	3141	3237	3182	329	955	500	2300	5	1	65145845	2101	18.43	0.37	12	0.20	175.00	8690.00	3470	20230524	-7.06	2500	20231101	29.00	3470	-7.06	20230524	2500	29.00	20231101	3470	-7.06	20230524	2500	29.00	20231101	2.61	N	035810	500	329 억	2390055	N	N	1	N	N
95	20231213	110421	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3210	15	2	0.47	319407005	99281	50.24	3160	3250	3160	4150	2240	3195	3217.20	3.67	0	-9960	3251	3222	3196	3167	3141	3237	3182	329	955	500	2300	5	1	65145845	2091	18.34	0.37	12	0.15	175.00	8690.00	3470	20230524	-7.49	2500	20231101	28.40	3470	-7.49	20230524	2500	28.40	20231101	3470	-7.49	20230524	2500	28.40	20231101	2.61	N	035810	500	329 억	2390055	N	N	1	N	N
96	20231213	100425	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3220	25	2	0.78	237974335	73869	37.38	3160	3250	3160	4150	2240	3195	3221.57	3.67	0	-10566	3251	3222	3196	3167	3141	3237	3182	329	955	500	2300	5	1	65145845	2098	18.40	0.37	12	0.11	175.00	8690.00	3470	20230524	-7.20	2500	20231101	28.80	3470	-7.20	20230524	2500	28.80	20231101	3470	-7.20	20230524	2500	28.80	20231101	2.61	N	035810	500	329 억	2390055	N	N	1	N	N
97	20231213	090415	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3185	-10	5	-0.31	1358590	429	0.22	3160	3185	3160	4150	2240	3195	3166.88	3.67	0	-8	3251	3222	3196	3167	3141	3237	3182	329	955	500	2300	5	1	65145845	2075	18.20	0.37	12	0.00	175.00	8690.00	3470	20230524	-8.21	2500	20231101	27.40	3470	-8.21	20230524	2500	27.40	20231101	3470	-8.21	20230524	2500	27.40	20231101	2.61	N	035810	500	329 억	2390055	N	N	1	N	N
98	20231212	160402	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3195	25	2	0.79	631223015	196988	159.59	3170	3225	3170	4120	2220	3170	3204.37	3.67	0	333	3236	3202	3166	3132	3096	3220	3150	329	950	500	2280	5	1	65145845	2081	18.26	0.37	12	0.30	175.00	8690.00	3470	20230524	-7.93	2500	20231101	27.80	3470	-7.93	20230524	2500	27.80	20231101	3470	-7.93	20230524	2500	27.80	20231101	2.63	N	035810	500	329 억	2389722	N	N	1	N	N
99	20231212	150408	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3195	25	2	0.79	615357310	192010	155.56	3170	3225	3170	4120	2220	3170	3204.82	3.67	0	719	3236	3202	3166	3132	3096	3220	3150	329	950	500	2280	5	1	65145845	2081	18.26	0.37	12	0.29	175.00	8690.00	3470	20230524	-7.93	2500	20231101	27.80	3470	-7.93	20230524	2500	27.80	20231101	3470	-7.93	20230524	2500	27.80	20231101	2.63	N	035810	500	329 억	2389722	N	N	5	N	N
100	20231212	140353	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3195	25	2	0.79	583249380	181962	147.42	3170	3225	3170	4120	2220	3170	3205.34	3.67	0	2647	3236	3202	3166	3132	3096	3220	3150	329	950	500	2280	5	1	65145845	2081	18.26	0.37	12	0.28	175.00	8690.00	3470	20230524	-7.93	2500	20231101	27.80	3470	-7.93	20230524	2500	27.80	20231101	3470	-7.93	20230524	2500	27.80	20231101	2.63	N	035810	500	329 억	2389722	N	N	5	N	N
101	20231212	130349	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3205	35	2	1.10	560000050	174694	141.53	3170	3225	3170	4120	2220	3170	3205.61	3.67	0	4055	3236	3202	3166	3132	3096	3220	3150	329	950	500	2280	5	1	65145845	2088	18.31	0.37	12	0.27	175.00	8690.00	3470	20230524	-7.64	2500	20231101	28.20	3470	-7.64	20230524	2500	28.20	20231101	3470	-7.64	20230524	2500	28.20	20231101	2.63	N	035810	500	329 억	2389722	N	N	5	N	N
102	20231212	120348	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3215	45	2	1.42	524392970	163612	132.55	3170	3225	3170	4120	2220	3170	3205.10	3.67	0	5230	3236	3202	3166	3132	3096	3220	3150	329	950	500	2280	5	1	65145845	2094	18.37	0.37	12	0.25	175.00	8690.00	3470	20230524	-7.35	2500	20231101	28.60	3470	-7.35	20230524	2500	28.60	20231101	3470	-7.35	20230524	2500	28.60	20231101	2.63	N	035810	500	329 억	2389722	N	N	5	N	N
103	20231212	110351	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3200	30	2	0.95	505988425	157871	127.90	3170	3225	3170	4120	2220	3170	3205.08	3.67	0	6643	3236	3202	3166	3132	3096	3220	3150	329	950	500	2280	5	1	65145845	2085	18.29	0.37	12	0.24	175.00	8690.00	3470	20230524	-7.78	2500	20231101	28.00	3470	-7.78	20230524	2500	28.00	20231101	3470	-7.78	20230524	2500	28.00	20231101	2.63	N	035810	500	329 억	2389722	N	N	5	N	N
104	20231212	100407	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3205	35	2	1.10	236318510	73844	59.83	3170	3210	3170	4120	2220	3170	3200.24	3.67	0	-1854	3236	3202	3166	3132	3096	3220	3150	329	950	500	2280	5	1	65145845	2088	18.31	0.37	12	0.11	175.00	8690.00	3470	20230524	-7.64	2500	20231101	28.20	3470	-7.64	20230524	2500	28.20	20231101	3470	-7.64	20230524	2500	28.20	20231101	2.63	N	035810	500	329 억	2389722	N	N	5	N	N
105	20231212	090404	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	10	2	0.32	4762370	1496	1.21	3170	3190	3170	4120	2220	3170	3183.40	3.67	0	-303	3236	3202	3166	3132	3096	3220	3150	329	950	500	2280	5	1	65145845	2072	18.17	0.37	12	0.00	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.63	N	035810	500	329 억	2389722	N	N	5	N	N
106	20231211	160407	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3170	20	2	0.63	391850920	123433	125.28	3150	3200	3130	4095	2205	3150	3174.60	3.69	8824	-4641	3183	3166	3148	3131	3113	3157	3122	329	945	500	2260	5	1	65145845	2065	18.11	0.36	12	0.19	175.00	8690.00	3470	20230524	-8.65	2500	20231101	26.80	3470	-8.65	20230524	2500	26.80	20231101	3470	-8.65	20230524	2500	26.80	20231101	2.67	N	035810	500	329 억	2404150	N	N	5	N	N
107	20231211	150405	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	30	2	0.95	381728635	120242	122.04	3150	3200	3130	4095	2205	3150	3174.67	3.69	8824	-5890	3183	3166	3148	3131	3113	3157	3122	329	945	500	2260	5	1	65145845	2072	18.17	0.37	12	0.18	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.67	N	035810	500	329 억	2404150	N	N	7	N	N
108	20231211	140405	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	30	2	0.95	291107850	91856	93.23	3150	3195	3130	4095	2205	3150	3169.18	3.69	8824	-5400	3183	3166	3148	3131	3113	3157	3122	329	945	500	2260	5	1	65145845	2072	18.17	0.37	12	0.14	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3470	-8.36	20230524	2500	27.20	20231101	3470	-8.36	20230524	2500	27.20	20231101	2.67	N	035810	500	329 억	2404150	N	N	7	N	N
109	20231211	130406	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3190	40	2	1.27	256900650	81134	82.35	3150	3190	3130	4095	2205	3150	3166.37	3.69	8824	-6941	3183	3166	3148	3131	3113	3157	3122	329	945	500	2260	5	1	65145845	2078	18.23	0.37	12	0.12	175.00	8690.00	3470	20230524	-8.07	2500	20231101	27.60	3470	-8.07	20230524	2500	27.60	20231101	3470	-8.07	20230524	2500	27.60	20231101	2.67	N	035810	500	329 억	2404150	N	N	7	N	N
110	20231211	120406	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3175	25	2	0.79	172458550	54507	55.32	3150	3180	3130	4095	2205	3150	3163.97	3.69	8824	-10718	3183	3166	3148	3131	3113	3157	3122	329	945	500	2260	5	1	65145845	2068	18.14	0.37	12	0.08	175.00	8690.00	3470	20230524	-8.50	2500	20231101	27.00	3470	-8.50	20230524	2500	27.00	20231101	3470	-8.50	20230524	2500	27.00	20231101	2.67	N	035810	500	329 억	2404150	N	N	7	N	N
111	20231211	110404	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3155	5	2	0.16	111713635	35358	35.89	3150	3180	3130	4095	2205	3150	3159.50	3.69	8824	-8250	3183	3166	3148	3131	3113	3157	3122	329	945	500	2260	5	1	65145845	2055	18.03	0.36	12	0.05	175.00	8690.00	3470	20230524	-9.08	2500	20231101	26.20	3470	-9.08	20230524	2500	26.20	20231101	3470	-9.08	20230524	2500	26.20	20231101	2.67	N	035810	500	329 억	2404150	N	N	7	N	N
112	20231211	100404	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3170	20	2	0.63	83901400	26553	26.95	3150	3180	3130	4095	2205	3150	3159.77	3.69	8824	-7609	3183	3166	3148	3131	3113	3157	3122	329	945	500	2260	5	1	65145845	2065	18.11	0.36	12	0.04	175.00	8690.00	3470	20230524	-8.65	2500	20231101	26.80	3470	-8.65	20230524	2500	26.80	20231101	3470	-8.65	20230524	2500	26.80	20231101	2.67	N	035810	500	329 억	2404150	N	N	7	N	N
113	20231211	090402	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3150	0	3	0.00	3195650	1015	1.03	3150	3150	3130	4095	2205	3150	3148.42	3.69	8824	-316	3183	3166	3148	3131	3113	3157	3122	329	945	500	2260	5	1	65145845	2052	18.00	0.36	12	0.00	175.00	8690.00	3470	20230524	-9.22	2500	20231101	26.00	3470	-9.22	20230524	2500	26.00	20231101	3470	-9.22	20230524	2500	26.00	20231101	2.67	N	035810	500	329 억	2404150	N	N	7	N	N
114	20231208	160401	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3150	10	2	0.32	308705075	98070	94.65	3165	3165	3130	4080	2200	3140	3147.80	3.69	0	-8824	3203	3171	3138	3106	3073	3187	3122	329	940	500	2260	5	1	65145845	2052	18.00	0.36	12	0.15	175.00	8690.00	3470	20230524	-9.22	2500	20231101	26.00	3470	-9.22	20230524	2500	26.00	20231101	3470	-9.22	20230524	2500	26.00	20231101	2.69	N	035810	500	329 억	2404150	N	N	7	N	N
115	20231208	150402	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3145	5	2	0.16	290363160	92233	89.01	3165	3165	3130	4080	2200	3140	3148.15	3.69	0	-8498	3203	3171	3138	3106	3073	3187	3122	329	940	500	2260	5	1	65145845	2049	17.97	0.36	12	0.14	175.00	8690.00	3470	20230524	-9.37	2500	20231101	25.80	3470	-9.37	20230524	2500	25.80	20231101	3470	-9.37	20230524	2500	25.80	20231101	2.69	N	035810	500	329 억	2404150	N	N	9	N	N
116	20231208	140401	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3155	15	2	0.48	279594970	88815	85.71	3165	3165	3130	4080	2200	3140	3148.06	3.69	0	-9179	3203	3171	3138	3106	3073	3187	3122	329	940	500	2260	5	1	65145845	2055	18.03	0.36	12	0.14	175.00	8690.00	3470	20230524	-9.08	2500	20231101	26.20	3470	-9.08	20230524	2500	26.20	20231101	3470	-9.08	20230524	2500	26.20	20231101	2.69	N	035810	500	329 억	2404150	N	N	9	N	N
117	20231208	130400	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3150	10	2	0.32	260388025	82713	79.82	3165	3165	3130	4080	2200	3140	3148.09	3.69	0	-9880	3203	3171	3138	3106	3073	3187	3122	329	940	500	2260	5	1	65145845	2052	18.00	0.36	12	0.13	175.00	8690.00	3470	20230524	-9.22	2500	20231101	26.00	3470	-9.22	20230524	2500	26.00	20231101	3470	-9.22	20230524	2500	26.00	20231101	2.69	N	035810	500	329 억	2404150	N	N	9	N	N
118	20231208	120357	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	0	3	0.00	191915730	61006	58.88	3165	3165	3135	4080	2200	3140	3145.85	3.69	0	-8971	3203	3171	3138	3106	3073	3187	3122	329	940	500	2260	5	1	65145845	2046	17.94	0.36	12	0.09	175.00	8690.00	3470	20230524	-9.51	2500	20231101	25.60	3470	-9.51	20230524	2500	25.60	20231101	3470	-9.51	20230524	2500	25.60	20231101	2.69	N	035810	500	329 억	2404150	N	N	9	N	N
119	20231208	110357	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3160	20	2	0.64	155171635	49311	47.59	3165	3165	3135	4080	2200	3140	3146.80	3.69	0	-7748	3203	3171	3138	3106	3073	3187	3122	329	940	500	2260	5	1	65145845	2059	18.06	0.36	12	0.08	175.00	8690.00	3470	20230524	-8.93	2500	20231101	26.40	3470	-8.93	20230524	2500	26.40	20231101	3470	-8.93	20230524	2500	26.40	20231101	2.69	N	035810	500	329 억	2404150	N	N	9	N	N
120	20231208	100403	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	0	3	0.00	67034955	21317	20.57	3165	3165	3135	4080	2200	3140	3144.67	3.69	0	-6505	3203	3171	3138	3106	3073	3187	3122	329	940	500	2260	5	1	65145845	2046	17.94	0.36	12	0.03	175.00	8690.00	3470	20230524	-9.51	2500	20231101	25.60	3470	-9.51	20230524	2500	25.60	20231101	3470	-9.51	20230524	2500	25.60	20231101	2.69	N	035810	500	329 억	2404150	N	N	9	N	N
121	20231208	090358	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	0	3	0.00	4704285	1494	1.44	3165	3165	3140	4080	2200	3140	3148.79	3.69	0	248	3203	3171	3138	3106	3073	3187	3122	329	940	500	2260	5	1	65145845	2046	17.94	0.36	12	0.00	175.00	8690.00	3470	20230524	-9.51	2500	20231101	25.60	3470	-9.51	20230524	2500	25.60	20231101	3470	-9.51	20230524	2500	25.60	20231101	2.69	N	035810	500	329 억	2404150	N	N	9	N	N
122	20231207	160357	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	20	2	0.64	323674685	103066	82.74	3105	3170	3105	4055	2185	3120	3140.46	3.70	0	-3231	3193	3156	3123	3086	3053	3175	3105	329	935	500	2240	5	1	65145845	2046	17.94	0.36	12	0.16	175.00	8690.00	3470	20230524	-9.51	2500	20231101	25.60	3470	-9.51	20230524	2500	25.60	20231101	3470	-9.51	20230524	2500	25.60	20231101	2.68	N	035810	500	329 억	2407381	N	N	9	N	N
123	20231207	150359	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	20	2	0.64	311380585	99143	79.59	3105	3170	3105	4055	2185	3120	3140.72	3.70	0	-3943	3193	3156	3123	3086	3053	3175	3105	329	935	500	2240	5	1	65145845	2046	17.94	0.36	12	0.15	175.00	8690.00	3470	20230524	-9.51	2500	20231101	25.60	3470	-9.51	20230524	2500	25.60	20231101	3470	-9.51	20230524	2500	25.60	20231101	2.68	N	035810	500	329 억	2407381	N	N	8	N	N
124	20231207	140357	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3150	30	2	0.96	213395000	68094	54.67	3105	3150	3105	4055	2185	3120	3133.83	3.70	0	-3357	3193	3156	3123	3086	3053	3175	3105	329	935	500	2240	5	1	65145845	2052	18.00	0.36	12	0.10	175.00	8690.00	3470	20230524	-9.22	2500	20231101	26.00	3470	-9.22	20230524	2500	26.00	20231101	3470	-9.22	20230524	2500	26.00	20231101	2.68	N	035810	500	329 억	2407381	N	N	8	N	N
125	20231207	130358	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3125	5	2	0.16	157763870	50387	40.45	3105	3145	3105	4055	2185	3120	3131.04	3.70	0	-3445	3193	3156	3123	3086	3053	3175	3105	329	935	500	2240	5	1	65145845	2036	17.86	0.36	12	0.08	175.00	8690.00	3470	20230524	-9.94	2500	20231101	25.00	3470	-9.94	20230524	2500	25.00	20231101	3470	-9.94	20230524	2500	25.00	20231101	2.68	N	035810	500	329 억	2407381	N	N	8	N	N
126	20231207	120358	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3145	25	2	0.80	150771850	48154	38.66	3105	3145	3105	4055	2185	3120	3131.03	3.70	0	-3456	3193	3156	3123	3086	3053	3175	3105	329	935	500	2240	5	1	65145845	2049	17.97	0.36	12	0.07	175.00	8690.00	3470	20230524	-9.37	2500	20231101	25.80	3470	-9.37	20230524	2500	25.80	20231101	3470	-9.37	20230524	2500	25.80	20231101	2.68	N	035810	500	329 억	2407381	N	N	8	N	N
127	20231207	110355	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3125	5	2	0.16	120052745	38349	30.79	3105	3145	3105	4055	2185	3120	3130.53	3.70	0	-5285	3193	3156	3123	3086	3053	3175	3105	329	935	500	2240	5	1	65145845	2036	17.86	0.36	12	0.06	175.00	8690.00	3470	20230524	-9.94	2500	20231101	25.00	3470	-9.94	20230524	2500	25.00	20231101	3470	-9.94	20230524	2500	25.00	20231101	2.68	N	035810	500	329 억	2407381	N	N	8	N	N
128	20231207	100356	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	20	2	0.64	48757675	15585	12.51	3105	3145	3105	4055	2185	3120	3128.50	3.70	0	-5429	3193	3156	3123	3086	3053	3175	3105	329	935	500	2240	5	1	65145845	2046	17.94	0.36	12	0.02	175.00	8690.00	3470	20230524	-9.51	2500	20231101	25.60	3470	-9.51	20230524	2500	25.60	20231101	3470	-9.51	20230524	2500	25.60	20231101	2.68	N	035810	500	329 억	2407381	N	N	8	N	N
129	20231207	090359	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	0	3	0.00	590085	190	0.15	3105	3120	3105	4055	2185	3120	3105.71	3.70	0	-23	3193	3156	3123	3086	3053	3175	3105	329	935	500	2240	5	1	65145845	2033	17.83	0.36	12	0.00	175.00	8690.00	3470	20230524	-10.09	2500	20231101	24.80	3470	-10.09	20230524	2500	24.80	20231101	3470	-10.09	20230524	2500	24.80	20231101	2.68	N	035810	500	329 억	2407381	N	N	8	N	N
130	20231206	160351	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	15	2	0.48	390113515	124349	71.19	3095	3160	3090	4035	2175	3105	3137.44	3.69	0	342	3201	3152	3116	3067	3031	3177	3092	329	930	500	2230	5	1	65145845	2033	17.83	0.36	12	0.19	175.00	8690.00	3470	20230524	-10.09	2500	20231101	24.80	3470	-10.09	20230524	2500	24.80	20231101	3470	-10.09	20230524	2500	24.80	20231101	2.65	N	035810	500	329 억	2406977	N	N	8	N	N
131	20231206	150400	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3130	25	2	0.81	366956875	116936	66.94	3095	3160	3090	4035	2175	3105	3138.10	3.69	0	-744	3201	3152	3116	3067	3031	3177	3092	329	930	500	2230	5	1	65145845	2039	17.89	0.36	12	0.18	175.00	8690.00	3470	20230524	-9.80	2500	20231101	25.20	3470	-9.80	20230524	2500	25.20	20231101	3470	-9.80	20230524	2500	25.20	20231101	2.65	N	035810	500	329 억	2406977	N	N	0	N	N
132	20231206	140357	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3135	30	2	0.97	275426450	87885	50.31	3095	3155	3090	4035	2175	3105	3133.94	3.69	0	-520	3201	3152	3116	3067	3031	3177	3092	329	930	500	2230	5	1	65145845	2042	17.91	0.36	12	0.13	175.00	8690.00	3470	20230524	-9.65	2500	20231101	25.40	3470	-9.65	20230524	2500	25.40	20231101	3470	-9.65	20230524	2500	25.40	20231101	2.65	N	035810	500	329 억	2406977	N	N	0	N	N
133	20231206	130355	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3135	30	2	0.97	258559835	82497	47.23	3095	3155	3090	4035	2175	3105	3134.17	3.69	0	691	3201	3152	3116	3067	3031	3177	3092	329	930	500	2230	5	1	65145845	2042	17.91	0.36	12	0.13	175.00	8690.00	3470	20230524	-9.65	2500	20231101	25.40	3470	-9.65	20230524	2500	25.40	20231101	3470	-9.65	20230524	2500	25.40	20231101	2.65	N	035810	500	329 억	2406977	N	N	0	N	N
134	20231206	120353	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3130	25	2	0.81	247600785	78997	45.22	3095	3155	3090	4035	2175	3105	3134.31	3.69	0	771	3201	3152	3116	3067	3031	3177	3092	329	930	500	2230	5	1	65145845	2039	17.89	0.36	12	0.12	175.00	8690.00	3470	20230524	-9.80	2500	20231101	25.20	3470	-9.80	20230524	2500	25.20	20231101	3470	-9.80	20230524	2500	25.20	20231101	2.65	N	035810	500	329 억	2406977	N	N	0	N	N
135	20231206	110359	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3150	45	2	1.45	214176680	68344	39.13	3095	3155	3090	4035	2175	3105	3133.80	3.69	0	1044	3201	3152	3116	3067	3031	3177	3092	329	930	500	2230	5	1	65145845	2052	18.00	0.36	12	0.10	175.00	8690.00	3470	20230524	-9.22	2500	20231101	26.00	3470	-9.22	20230524	2500	26.00	20231101	3470	-9.22	20230524	2500	26.00	20231101	2.65	N	035810	500	329 억	2406977	N	N	0	N	N
136	20231206	100355	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3125	20	2	0.64	96836275	31009	17.75	3095	3150	3090	4035	2175	3105	3122.84	3.69	0	-3660	3201	3152	3116	3067	3031	3177	3092	329	930	500	2230	5	1	65145845	2036	17.86	0.36	12	0.05	175.00	8690.00	3470	20230524	-9.94	2500	20231101	25.00	3470	-9.94	20230524	2500	25.00	20231101	3470	-9.94	20230524	2500	25.00	20231101	2.65	N	035810	500	329 억	2406977	N	N	0	N	N
137	20231206	090356	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	15	2	0.48	21564915	6952	3.98	3095	3120	3090	4035	2175	3105	3101.97	3.69	0	2	3201	3152	3116	3067	3031	3177	3092	329	930	500	2230	5	1	65145845	2033	17.83	0.36	12	0.01	175.00	8690.00	3470	20230524	-10.09	2500	20231101	24.80	3470	-10.09	20230524	2500	24.80	20231101	3470	-10.09	20230524	2500	24.80	20231101	2.65	N	035810	500	329 억	2406977	N	N	0	N	N
138	20231205	160356	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3105	15	2	0.49	543250845	173724	141.12	3090	3165	3080	4015	2165	3090	3127.09	3.70	0	-2149	3140	3115	3080	3055	3020	3127	3067	329	925	500	2220	5	1	65145845	2023	17.74	0.36	12	0.27	175.00	8690.00	3470	20230524	-10.52	2500	20231101	24.20	3470	-10.52	20230524	2500	24.20	20231101	3470	-10.52	20230524	2500	24.20	20231101	2.73	N	035810	500	329 억	2409524	N	N	3	N	N
139	20231205	150356	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3115	25	2	0.81	526971750	168485	136.86	3090	3165	3080	4015	2165	3090	3127.71	3.70	0	-1652	3140	3115	3080	3055	3020	3127	3067	329	925	500	2220	5	1	65145845	2029	17.80	0.36	12	0.26	175.00	8690.00	3470	20230524	-10.23	2500	20231101	24.60	3470	-10.23	20230524	2500	24.60	20231101	3470	-10.23	20230524	2500	24.60	20231101	2.73	N	035810	500	329 억	2409524	N	N	3	N	N
140	20231205	140356	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	30	2	0.97	500185840	159882	129.87	3090	3165	3080	4015	2165	3090	3128.47	3.70	0	-1583	3140	3115	3080	3055	3020	3127	3067	329	925	500	2220	5	1	65145845	2033	17.83	0.36	12	0.25	175.00	8690.00	3470	20230524	-10.09	2500	20231101	24.80	3470	-10.09	20230524	2500	24.80	20231101	3470	-10.09	20230524	2500	24.80	20231101	2.73	N	035810	500	329 억	2409524	N	N	3	N	N
141	20231205	130357	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3135	45	2	1.46	461041630	147373	119.71	3090	3165	3080	4015	2165	3090	3128.40	3.70	0	-1282	3140	3115	3080	3055	3020	3127	3067	329	925	500	2220	5	1	65145845	2042	17.91	0.36	12	0.23	175.00	8690.00	3470	20230524	-9.65	2500	20231101	25.40	3470	-9.65	20230524	2500	25.40	20231101	3470	-9.65	20230524	2500	25.40	20231101	2.73	N	035810	500	329 억	2409524	N	N	3	N	N
142	20231205	120353	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	30	2	0.97	222979010	71545	58.12	3090	3140	3080	4015	2165	3090	3116.63	3.70	0	-6454	3140	3115	3080	3055	3020	3127	3067	329	925	500	2220	5	1	65145845	2033	17.83	0.36	12	0.11	175.00	8690.00	3470	20230524	-10.09	2500	20231101	24.80	3470	-10.09	20230524	2500	24.80	20231101	3470	-10.09	20230524	2500	24.80	20231101	2.73	N	035810	500	329 억	2409524	N	N	3	N	N
143	20231205	110353	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	30	2	0.97	164340675	52725	42.83	3090	3140	3080	4015	2165	3090	3116.94	3.70	0	-6050	3140	3115	3080	3055	3020	3127	3067	329	925	500	2220	5	1	65145845	2033	17.83	0.36	12	0.08	175.00	8690.00	3470	20230524	-10.09	2500	20231101	24.80	3470	-10.09	20230524	2500	24.80	20231101	3470	-10.09	20230524	2500	24.80	20231101	2.73	N	035810	500	329 억	2409524	N	N	3	N	N
144	20231205	100354	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	30	2	0.97	127740705	40980	33.29	3090	3140	3080	4015	2165	3090	3117.15	3.70	0	-4945	3140	3115	3080	3055	3020	3127	3067	329	925	500	2220	5	1	65145845	2033	17.83	0.36	12	0.06	175.00	8690.00	3470	20230524	-10.09	2500	20231101	24.80	3470	-10.09	20230524	2500	24.80	20231101	3470	-10.09	20230524	2500	24.80	20231101	2.73	N	035810	500	329 억	2409524	N	N	3	N	N
145	20231205	090353	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3090	0	3	0.00	3955200	1280	1.04	3090	3090	3090	4015	2165	3090	3090.00	3.70	0	655	3140	3115	3080	3055	3020	3127	3067	329	925	500	2220	5	1	65145845	2013	17.66	0.36	12	0.00	175.00	8690.00	3470	20230524	-10.95	2500	20231101	23.60	3470	-10.95	20230524	2500	23.60	20231101	3470	-10.95	20230524	2500	23.60	20231101	2.73	N	035810	500	329 억	2409524	N	N	3	N	N
146	20231204	160354	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3090	30	2	0.98	379491390	122857	67.47	3060	3105	3045	3975	2145	3060	3088.89	3.68	0	9747	3110	3085	3050	3025	2990	3097	3037	329	915	500	2200	5	1	65145845	2013	17.66	0.36	12	0.19	175.00	8690.00	3470	20230524	-10.95	2500	20231101	23.60	3470	-10.95	20230524	2500	23.60	20231101	3470	-10.95	20230524	2500	23.60	20231101	2.76	N	035810	500	329 억	2399780	N	N	3	N	N
147	20231204	150355	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3090	30	2	0.98	346137000	112047	61.53	3060	3105	3045	3975	2145	3060	3089.21	3.68	0	12340	3110	3085	3050	3025	2990	3097	3037	329	915	500	2200	5	1	65145845	2013	17.66	0.36	12	0.17	175.00	8690.00	3470	20230524	-10.95	2500	20231101	23.60	3470	-10.95	20230524	2500	23.60	20231101	3470	-10.95	20230524	2500	23.60	20231101	2.76	N	035810	500	329 억	2399780	N	N	0	N	N
148	20231204	140352	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3090	30	2	0.98	326880780	105818	58.11	3060	3105	3045	3975	2145	3060	3089.09	3.68	0	14415	3110	3085	3050	3025	2990	3097	3037	329	915	500	2200	5	1	65145845	2013	17.66	0.36	12	0.16	175.00	8690.00	3470	20230524	-10.95	2500	20231101	23.60	3470	-10.95	20230524	2500	23.60	20231101	3470	-10.95	20230524	2500	23.60	20231101	2.76	N	035810	500	329 억	2399780	N	N	0	N	N
149	20231204	130352	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3105	45	2	1.47	311912975	100981	55.46	3060	3105	3045	3975	2145	3060	3088.83	3.68	0	14425	3110	3085	3050	3025	2990	3097	3037	329	915	500	2200	5	1	65145845	2023	17.74	0.36	12	0.16	175.00	8690.00	3470	20230524	-10.52	2500	20231101	24.20	3470	-10.52	20230524	2500	24.20	20231101	3470	-10.52	20230524	2500	24.20	20231101	2.76	N	035810	500	329 억	2399780	N	N	0	N	N
150	20231204	120352	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3100	40	2	1.31	279074035	90383	49.64	3060	3105	3045	3975	2145	3060	3087.68	3.68	0	12717	3110	3085	3050	3025	2990	3097	3037	329	915	500	2200	5	1	65145845	2020	17.71	0.36	12	0.14	175.00	8690.00	3470	20230524	-10.66	2500	20231101	24.00	3470	-10.66	20230524	2500	24.00	20231101	3470	-10.66	20230524	2500	24.00	20231101	2.76	N	035810	500	329 억	2399780	N	N	0	N	N
151	20231204	110353	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3090	30	2	0.98	153139490	49723	27.31	3060	3105	3045	3975	2145	3060	3079.85	3.68	0	12740	3110	3085	3050	3025	2990	3097	3037	329	915	500	2200	5	1	65145845	2013	17.66	0.36	12	0.08	175.00	8690.00	3470	20230524	-10.95	2500	20231101	23.60	3470	-10.95	20230524	2500	23.60	20231101	3470	-10.95	20230524	2500	23.60	20231101	2.76	N	035810	500	329 억	2399780	N	N	0	N	N
152	20231204	100352	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3080	20	2	0.65	67095075	21882	12.02	3060	3080	3045	3975	2145	3060	3066.22	3.68	0	1776	3110	3085	3050	3025	2990	3097	3037	329	915	500	2200	5	1	65145845	2006	17.60	0.35	12	0.03	175.00	8690.00	3470	20230524	-11.24	2500	20231101	23.20	3470	-11.24	20230524	2500	23.20	20231101	3470	-11.24	20230524	2500	23.20	20231101	2.76	N	035810	500	329 억	2399780	N	N	0	N	N
153	20231204	090352	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3045	-15	5	-0.49	5588715	1829	1.00	3060	3060	3045	3975	2145	3060	3055.61	3.68	0	-71	3110	3085	3050	3025	2990	3097	3037	329	915	500	2200	5	1	65145845	1984	17.40	0.35	12	0.00	175.00	8690.00	3470	20230524	-12.25	2500	20231101	21.80	3470	-12.25	20230524	2500	21.80	20231101	3470	-12.25	20230524	2500	21.80	20231101	2.76	N	035810	500	329 억	2399780	N	N	0	N	N
154	20231201	160352	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3060	40	2	1.32	551451125	181193	139.80	3035	3075	3015	3925	2115	3020	3043.44	3.63	0	29812	3053	3036	3018	3001	2983	3045	3010	329	905	500	2170	5	1	65145845	1993	17.49	0.35	12	0.28	175.00	8690.00	3470	20230524	-11.82	2500	20231101	22.40	3470	-11.82	20230524	2500	22.40	20231101	3470	-11.82	20230524	2500	22.40	20231101	2.78	N	035810	500	329 억	2366588	N	N	4	N	N
155	20231201	150351	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3070	50	2	1.66	536557165	176336	136.05	3035	3075	3015	3925	2115	3020	3042.81	3.63	0	28342	3053	3036	3018	3001	2983	3045	3010	329	905	500	2170	5	1	65145845	2000	17.54	0.35	12	0.27	175.00	8690.00	3470	20230524	-11.53	2500	20231101	22.80	3470	-11.53	20230524	2500	22.80	20231101	3470	-11.53	20230524	2500	22.80	20231101	2.78	N	035810	500	329 억	2366588	N	N	4	N	N
156	20231201	140351	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	20	2	0.66	264007010	87135	67.23	3035	3040	3015	3925	2115	3020	3029.86	3.63	0	13368	3053	3036	3018	3001	2983	3045	3010	329	905	500	2170	5	1	65145845	1980	17.37	0.35	12	0.13	175.00	8690.00	3470	20230524	-12.39	2500	20231101	21.60	3470	-12.39	20230524	2500	21.60	20231101	3470	-12.39	20230524	2500	21.60	20231101	2.78	N	035810	500	329 억	2366588	N	N	4	N	N
157	20231201	130351	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3030	10	2	0.33	231102535	76291	58.86	3035	3040	3015	3925	2115	3020	3029.22	3.63	0	12788	3053	3036	3018	3001	2983	3045	3010	329	905	500	2170	5	1	65145845	1974	17.31	0.35	12	0.12	175.00	8690.00	3470	20230524	-12.68	2500	20231101	21.20	3470	-12.68	20230524	2500	21.20	20231101	3470	-12.68	20230524	2500	21.20	20231101	2.78	N	035810	500	329 억	2366588	N	N	4	N	N
158	20231201	120353	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3030	10	2	0.33	220047885	72642	56.05	3035	3040	3015	3925	2115	3020	3029.21	3.63	0	12602	3053	3036	3018	3001	2983	3045	3010	329	905	500	2170	5	1	65145845	1974	17.31	0.35	12	0.11	175.00	8690.00	3470	20230524	-12.68	2500	20231101	21.20	3470	-12.68	20230524	2500	21.20	20231101	3470	-12.68	20230524	2500	21.20	20231101	2.78	N	035810	500	329 억	2366588	N	N	4	N	N
159	20231201	110353	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3030	10	2	0.33	192226770	63460	48.96	3035	3040	3015	3925	2115	3020	3029.10	3.63	0	11488	3053	3036	3018	3001	2983	3045	3010	329	905	500	2170	5	1	65145845	1974	17.31	0.35	12	0.10	175.00	8690.00	3470	20230524	-12.68	2500	20231101	21.20	3470	-12.68	20230524	2500	21.20	20231101	3470	-12.68	20230524	2500	21.20	20231101	2.78	N	035810	500	329 억	2366588	N	N	4	N	N
160	20231201	100354	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3025	5	2	0.17	157556950	52025	40.14	3035	3035	3015	3925	2115	3020	3028.49	3.63	0	3705	3053	3036	3018	3001	2983	3045	3010	329	905	500	2170	5	1	65145845	1971	17.29	0.35	12	0.08	175.00	8690.00	3470	20230524	-12.82	2500	20231101	21.00	3470	-12.82	20230524	2500	21.00	20231101	3470	-12.82	20230524	2500	21.00	20231101	2.78	N	035810	500	329 억	2366588	N	N	4	N	N
161	20231201	090349	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	15	2	0.50	25074260	8265	6.38	3035	3035	3030	3925	2115	3020	3033.79	3.63	0	-1997	3053	3036	3018	3001	2983	3045	3010	329	905	500	2170	5	1	65145845	1977	17.34	0.35	12	0.01	175.00	8690.00	3470	20230524	-12.54	2500	20231101	21.40	3470	-12.54	20230524	2500	21.40	20231101	3470	-12.54	20230524	2500	21.40	20231101	2.78	N	035810	500	329 억	2366588	N	N	4	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History