KissMeData/238200/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	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	161123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	70	2	1.32	70268910	13170	70.37	5300	5430	5250	6890	3710	5300	5335.53	0.52	2091	2091	5480	5390	5320	5230	5160	5435	5275	41	1590	500	3280	10	1	8180000	439	28.41	0.84	12	0.16	189.00	6417.00	9860	20230406	-45.54	4815	20231026	11.53	9860	-45.54	20230406	4815	11.53	20231026	9860	-45.54	20230406	4815	11.53	20231026	3.26	N	238200	500	40 억	42758	N	N	N	N
3	20231229	151108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	70	2	1.32	70268910	13170	70.37	5300	5430	5250	6890	3710	5300	5335.53	0.52	2091	2091	5480	5390	5320	5230	5160	5435	5275	41	1590	500	3280	10	1	8180000	439	28.41	0.84	12	0.16	189.00	6417.00	9860	20230406	-45.54	4815	20231026	11.53	9860	-45.54	20230406	4815	11.53	20231026	9860	-45.54	20230406	4815	11.53	20231026	3.26	N	238200	500	40 억	42758	N	N	N	N
4	20231229	141108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	70	2	1.32	70268910	13170	70.37	5300	5430	5250	6890	3710	5300	5335.53	0.52	2091	2091	5480	5390	5320	5230	5160	5435	5275	41	1590	500	3280	10	1	8180000	439	28.41	0.84	12	0.16	189.00	6417.00	9860	20230406	-45.54	4815	20231026	11.53	9860	-45.54	20230406	4815	11.53	20231026	9860	-45.54	20230406	4815	11.53	20231026	3.26	N	238200	500	40 억	42758	N	N	N	N
5	20231229	131109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	70	2	1.32	70268910	13170	70.37	5300	5430	5250	6890	3710	5300	5335.53	0.52	2091	2091	5480	5390	5320	5230	5160	5435	5275	41	1590	500	3280	10	1	8180000	439	28.41	0.84	12	0.16	189.00	6417.00	9860	20230406	-45.54	4815	20231026	11.53	9860	-45.54	20230406	4815	11.53	20231026	9860	-45.54	20230406	4815	11.53	20231026	3.26	N	238200	500	40 억	42758	N	N	N	N
6	20231229	121111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	70	2	1.32	70268910	13170	70.37	5300	5430	5250	6890	3710	5300	5335.53	0.52	2091	2091	5480	5390	5320	5230	5160	5435	5275	41	1590	500	3280	10	1	8180000	439	28.41	0.84	12	0.16	189.00	6417.00	9860	20230406	-45.54	4815	20231026	11.53	9860	-45.54	20230406	4815	11.53	20231026	9860	-45.54	20230406	4815	11.53	20231026	3.26	N	238200	500	40 억	42758	N	N	N	N
7	20231229	111021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	70	2	1.32	70268910	13170	70.37	5300	5430	5250	6890	3710	5300	5335.53	0.52	2091	2091	5480	5390	5320	5230	5160	5435	5275	41	1590	500	3280	10	1	8180000	439	28.41	0.84	12	0.16	189.00	6417.00	9860	20230406	-45.54	4815	20231026	11.53	9860	-45.54	20230406	4815	11.53	20231026	9860	-45.54	20230406	4815	11.53	20231026	3.26	N	238200	500	40 억	42758	N	N	N	N
8	20231229	101033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	70	2	1.32	70268910	13170	70.37	5300	5430	5250	6890	3710	5300	5335.53	0.52	2091	2091	5480	5390	5320	5230	5160	5435	5275	41	1590	500	3280	10	1	8180000	439	28.41	0.84	12	0.16	189.00	6417.00	9860	20230406	-45.54	4815	20231026	11.53	9860	-45.54	20230406	4815	11.53	20231026	9860	-45.54	20230406	4815	11.53	20231026	3.26	N	238200	500	40 억	42758	N	N	N	N
9	20231229	091031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	70	2	1.32	70268910	13170	70.37	5300	5430	5250	6890	3710	5300	5335.53	0.52	2091	2091	5480	5390	5320	5230	5160	5435	5275	41	1590	500	3280	10	1	8180000	439	28.41	0.84	12	0.16	189.00	6417.00	9860	20230406	-45.54	4815	20231026	11.53	9860	-45.54	20230406	4815	11.53	20231026	9860	-45.54	20230406	4815	11.53	20231026	3.26	N	238200	500	40 억	42758	N	N	N	N
10	20231228	161021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	70	2	1.32	70268910	13170	70.37	5300	5430	5250	6890	3710	5300	5335.53	0.50	0	2091	5480	5390	5320	5230	5160	5435	5275	41	1590	500	3280	10	1	8180000	439	28.41	0.84	12	0.16	189.00	6417.00	9860	20230406	-45.54	4815	20231026	11.53	9860	-45.54	20230406	4815	11.53	20231026	9860	-45.54	20230406	4815	11.53	20231026	3.26	N	238200	500	40 억	40667	N	N	N	N
11	20231228	151029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	130	2	2.45	66359270	12443	66.49	5300	5430	5250	6890	3710	5300	5333.06	0.50	0	2022	5480	5390	5320	5230	5160	5435	5275	41	1590	500	3280	10	1	8180000	444	28.73	0.85	12	0.15	189.00	6417.00	9860	20230406	-44.93	4815	20231026	12.77	9860	-44.93	20230406	4815	12.77	20231026	9860	-44.93	20230406	4815	12.77	20231026	3.26	N	238200	500	40 억	40667	N	N	N	N
12	20231228	141019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	80	2	1.51	36353070	6848	36.59	5300	5400	5250	6890	3710	5300	5308.57	0.50	0	1034	5480	5390	5320	5230	5160	5435	5275	41	1590	500	3280	10	1	8180000	440	28.47	0.84	12	0.08	189.00	6417.00	9860	20230406	-45.44	4815	20231026	11.73	9860	-45.44	20230406	4815	11.73	20231026	9860	-45.44	20230406	4815	11.73	20231026	3.26	N	238200	500	40 억	40667	N	N	N	N
13	20231228	131020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	30	2	0.57	29433980	5554	29.68	5300	5360	5250	6890	3710	5300	5299.60	0.50	0	708	5480	5390	5320	5230	5160	5435	5275	41	1590	500	3280	10	1	8180000	436	28.20	0.83	12	0.07	189.00	6417.00	9860	20230406	-45.94	4815	20231026	10.70	9860	-45.94	20230406	4815	10.70	20231026	9860	-45.94	20230406	4815	10.70	20231026	3.26	N	238200	500	40 억	40667	N	N	N	N
14	20231228	121023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	50	2	0.94	25056270	4735	25.30	5300	5360	5250	6890	3710	5300	5291.71	0.50	0	704	5480	5390	5320	5230	5160	5435	5275	41	1590	500	3280	10	1	8180000	438	28.31	0.83	12	0.06	189.00	6417.00	9860	20230406	-45.74	4815	20231026	11.11	9860	-45.74	20230406	4815	11.11	20231026	9860	-45.74	20230406	4815	11.11	20231026	3.26	N	238200	500	40 억	40667	N	N	N	N
15	20231228	111025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	0	3	0.00	22378970	4233	22.62	5300	5360	5250	6890	3710	5300	5286.79	0.50	0	616	5480	5390	5320	5230	5160	5435	5275	41	1590	500	3280	10	1	8180000	434	28.04	0.83	12	0.05	189.00	6417.00	9860	20230406	-46.25	4815	20231026	10.07	9860	-46.25	20230406	4815	10.07	20231026	9860	-46.25	20230406	4815	10.07	20231026	3.26	N	238200	500	40 억	40667	N	N	N	N
16	20231228	101021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	0	3	0.00	13041780	2473	13.21	5300	5300	5250	6890	3710	5300	5273.67	0.50	0	159	5480	5390	5320	5230	5160	5435	5275	41	1590	500	3280	10	1	8180000	434	28.04	0.83	12	0.03	189.00	6417.00	9860	20230406	-46.25	4815	20231026	10.07	9860	-46.25	20230406	4815	10.07	20231026	9860	-46.25	20230406	4815	10.07	20231026	3.26	N	238200	500	40 억	40667	N	N	N	N
17	20231228	091026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-30	5	-0.57	432580	82	0.44	5300	5300	5270	6890	3710	5300	5275.37	0.50	0	-3	5480	5390	5320	5230	5160	5435	5275	41	1590	500	3280	10	1	8180000	431	27.88	0.82	12	0.00	189.00	6417.00	9860	20230406	-46.55	4815	20231026	9.45	9860	-46.55	20230406	4815	9.45	20231026	9860	-46.55	20230406	4815	9.45	20231026	3.26	N	238200	500	40 억	40667	N	N	N	N
18	20231227	161010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	40	2	0.76	99338000	18715	184.80	5260	5410	5250	6830	3690	5260	5307.93	0.49	0	478	5393	5326	5283	5216	5173	5305	5195	41	1570	500	3260	10	1	8180000	434	28.04	0.83	12	0.23	189.00	6417.00	9860	20230406	-46.25	4815	20231026	10.07	9860	-46.25	20230406	4815	10.07	20231026	9860	-46.25	20230406	4815	10.07	20231026	3.27	N	238200	500	40 억	40195	N	N	N	N
19	20231227	151025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	0	3	0.00	98786800	18611	183.78	5260	5410	5250	6830	3690	5260	5307.98	0.49	0	472	5393	5326	5283	5216	5173	5305	5195	41	1570	500	3260	10	1	8180000	430	27.83	0.82	12	0.23	189.00	6417.00	9860	20230406	-46.65	4815	20231026	9.24	9860	-46.65	20230406	4815	9.24	20231026	9860	-46.65	20230406	4815	9.24	20231026	3.27	N	238200	500	40 억	40195	N	N	N	N
20	20231227	141021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	30	2	0.57	65496090	12311	121.57	5260	5410	5260	6830	3690	5260	5320.13	0.49	0	107	5393	5326	5283	5216	5173	5305	5195	41	1570	500	3260	10	1	8180000	433	27.99	0.82	12	0.15	189.00	6417.00	9860	20230406	-46.35	4815	20231026	9.87	9860	-46.35	20230406	4815	9.87	20231026	9860	-46.35	20230406	4815	9.87	20231026	3.27	N	238200	500	40 억	40195	N	N	N	N
21	20231227	131012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	70	2	1.33	52688720	9893	97.69	5260	5410	5260	6830	3690	5260	5325.86	0.49	0	-13	5393	5326	5283	5216	5173	5305	5195	41	1570	500	3260	10	1	8180000	436	28.20	0.83	12	0.12	189.00	6417.00	9860	20230406	-45.94	4815	20231026	10.70	9860	-45.94	20230406	4815	10.70	20231026	9860	-45.94	20230406	4815	10.70	20231026	3.27	N	238200	500	40 억	40195	N	N	N	N
22	20231227	121014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	70	2	1.33	50871190	9552	94.32	5260	5410	5260	6830	3690	5260	5325.71	0.49	0	-13	5393	5326	5283	5216	5173	5305	5195	41	1570	500	3260	10	1	8180000	436	28.20	0.83	12	0.12	189.00	6417.00	9860	20230406	-45.94	4815	20231026	10.70	9860	-45.94	20230406	4815	10.70	20231026	9860	-45.94	20230406	4815	10.70	20231026	3.27	N	238200	500	40 억	40195	N	N	N	N
23	20231227	111022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	40	2	0.76	50215890	9429	93.11	5260	5410	5260	6830	3690	5260	5325.69	0.49	0	-13	5393	5326	5283	5216	5173	5305	5195	41	1570	500	3260	10	1	8180000	434	28.04	0.83	12	0.12	189.00	6417.00	9860	20230406	-46.25	4815	20231026	10.07	9860	-46.25	20230406	4815	10.07	20231026	9860	-46.25	20230406	4815	10.07	20231026	3.27	N	238200	500	40 억	40195	N	N	N	N
24	20231227	101021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	80	2	1.52	32913740	6181	61.03	5260	5410	5260	6830	3690	5260	5324.99	0.49	0	-272	5393	5326	5283	5216	5173	5305	5195	41	1570	500	3260	10	1	8180000	437	28.25	0.83	12	0.08	189.00	6417.00	9860	20230406	-45.84	4815	20231026	10.90	9860	-45.84	20230406	4815	10.90	20231026	9860	-45.84	20230406	4815	10.90	20231026	3.27	N	238200	500	40 억	40195	N	N	N	N
25	20231227	091023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	50	2	0.95	12506830	2375	23.45	5260	5320	5260	6830	3690	5260	5266.03	0.49	0	16	5393	5326	5283	5216	5173	5305	5195	41	1570	500	3260	10	1	8180000	434	28.10	0.83	12	0.03	189.00	6417.00	9860	20230406	-46.15	4815	20231026	10.28	9860	-46.15	20230406	4815	10.28	20231026	9860	-46.15	20230406	4815	10.28	20231026	3.27	N	238200	500	40 억	40195	N	N	N	N
26	20231226	161022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-80	5	-1.50	52844390	9982	132.60	5340	5350	5240	6940	3740	5340	5293.97	0.52	0	-2295	5400	5370	5330	5300	5260	5385	5315	41	1600	500	3310	10	1	8180000	430	27.83	0.82	12	0.12	189.00	6417.00	9860	20230406	-46.65	4815	20231026	9.24	9860	-46.65	20230406	4815	9.24	20231026	9860	-46.65	20230406	4815	9.24	20231026	3.28	N	238200	500	40 억	42483	N	N	N	N
27	20231226	151021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-70	5	-1.31	46877670	8850	117.56	5340	5350	5240	6940	3740	5340	5296.91	0.52	0	-2289	5400	5370	5330	5300	5260	5385	5315	41	1600	500	3310	10	1	8180000	431	27.88	0.82	12	0.11	189.00	6417.00	9860	20230406	-46.55	4815	20231026	9.45	9860	-46.55	20230406	4815	9.45	20231026	9860	-46.55	20230406	4815	9.45	20231026	3.28	N	238200	500	40 억	42483	N	N	N	N
28	20231226	141024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-40	5	-0.75	40586440	7658	101.73	5340	5350	5240	6940	3740	5340	5299.87	0.52	0	-2361	5400	5370	5330	5300	5260	5385	5315	41	1600	500	3310	10	1	8180000	434	28.04	0.83	12	0.09	189.00	6417.00	9860	20230406	-46.25	4815	20231026	10.07	9860	-46.25	20230406	4815	10.07	20231026	9860	-46.25	20230406	4815	10.07	20231026	3.28	N	238200	500	40 억	42483	N	N	N	N
29	20231226	131021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-40	5	-0.75	29173500	5506	73.14	5340	5350	5240	6940	3740	5340	5298.49	0.52	0	-1510	5400	5370	5330	5300	5260	5385	5315	41	1600	500	3310	10	1	8180000	434	28.04	0.83	12	0.07	189.00	6417.00	9860	20230406	-46.25	4815	20231026	10.07	9860	-46.25	20230406	4815	10.07	20231026	9860	-46.25	20230406	4815	10.07	20231026	3.28	N	238200	500	40 억	42483	N	N	N	N
30	20231226	121021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-30	5	-0.56	13309620	2502	33.24	5340	5350	5260	6940	3740	5340	5319.59	0.52	0	-1490	5400	5370	5330	5300	5260	5385	5315	41	1600	500	3310	10	1	8180000	434	28.10	0.83	12	0.03	189.00	6417.00	9860	20230406	-46.15	4815	20231026	10.28	9860	-46.15	20230406	4815	10.28	20231026	9860	-46.15	20230406	4815	10.28	20231026	3.28	N	238200	500	40 억	42483	N	N	N	N
31	20231226	111025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-30	5	-0.56	13108070	2464	32.73	5340	5350	5260	6940	3740	5340	5319.83	0.52	0	-1487	5400	5370	5330	5300	5260	5385	5315	41	1600	500	3310	10	1	8180000	434	28.10	0.83	12	0.03	189.00	6417.00	9860	20230406	-46.15	4815	20231026	10.28	9860	-46.15	20230406	4815	10.28	20231026	9860	-46.15	20230406	4815	10.28	20231026	3.28	N	238200	500	40 억	42483	N	N	N	N
32	20231226	101019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	0	3	0.00	12906980	2426	32.23	5340	5350	5260	6940	3740	5340	5320.27	0.52	0	-1474	5400	5370	5330	5300	5260	5385	5315	41	1600	500	3310	10	1	8180000	437	28.25	0.83	12	0.03	189.00	6417.00	9860	20230406	-45.84	4815	20231026	10.90	9860	-45.84	20230406	4815	10.90	20231026	9860	-45.84	20230406	4815	10.90	20231026	3.28	N	238200	500	40 억	42483	N	N	N	N
33	20231226	091022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-70	5	-1.31	10380950	1951	25.92	5340	5340	5260	6940	3740	5340	5320.84	0.52	0	-1218	5400	5370	5330	5300	5260	5385	5315	41	1600	500	3310	10	1	8180000	431	27.88	0.82	12	0.02	189.00	6417.00	9860	20230406	-46.55	4815	20231026	9.45	9860	-46.55	20230406	4815	9.45	20231026	9860	-46.55	20230406	4815	9.45	20231026	3.28	N	238200	500	40 억	42483	N	N	N	N
34	20231222	161005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	30	2	0.56	40061200	7528	59.52	5310	5360	5290	6900	3720	5310	5321.63	0.52	0	-137	5783	5546	5393	5156	5003	5470	5080	41	1590	500	3290	10	1	8180000	437	28.25	0.83	12	0.09	189.00	6417.00	9860	20230406	-45.84	4815	20231026	10.90	9860	-45.84	20230406	4815	10.90	20231026	9860	-45.84	20230406	4815	10.90	20231026	3.28	N	238200	500	40 억	42625	N	N	N	N
35	20231222	151003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-10	5	-0.19	35021260	6577	52.00	5310	5360	5290	6900	3720	5310	5324.81	0.52	0	-137	5783	5546	5393	5156	5003	5470	5080	41	1590	500	3290	10	1	8180000	434	28.04	0.83	12	0.08	189.00	6417.00	9860	20230406	-46.25	4815	20231026	10.07	9860	-46.25	20230406	4815	10.07	20231026	9860	-46.25	20230406	4815	10.07	20231026	3.28	N	238200	500	40 억	42625	N	N	N	N
36	20231222	141001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	50	2	0.94	31688950	5949	47.04	5310	5360	5290	6900	3720	5310	5326.77	0.52	0	-140	5783	5546	5393	5156	5003	5470	5080	41	1590	500	3290	10	1	8180000	438	28.36	0.84	12	0.07	189.00	6417.00	9860	20230406	-45.64	4815	20231026	11.32	9860	-45.64	20230406	4815	11.32	20231026	9860	-45.64	20230406	4815	11.32	20231026	3.28	N	238200	500	40 억	42625	N	N	N	N
37	20231222	131003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	50	2	0.94	16733950	3135	24.79	5310	5360	5290	6900	3720	5310	5337.78	0.52	0	-138	5783	5546	5393	5156	5003	5470	5080	41	1590	500	3290	10	1	8180000	438	28.36	0.84	12	0.04	189.00	6417.00	9860	20230406	-45.64	4815	20231026	11.32	9860	-45.64	20230406	4815	11.32	20231026	9860	-45.64	20230406	4815	11.32	20231026	3.28	N	238200	500	40 억	42625	N	N	N	N
38	20231222	121001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	50	2	0.94	14354110	2691	21.28	5310	5360	5290	6900	3720	5310	5334.12	0.52	0	-138	5783	5546	5393	5156	5003	5470	5080	41	1590	500	3290	10	1	8180000	438	28.36	0.84	12	0.03	189.00	6417.00	9860	20230406	-45.64	4815	20231026	11.32	9860	-45.64	20230406	4815	11.32	20231026	9860	-45.64	20230406	4815	11.32	20231026	3.28	N	238200	500	40 억	42625	N	N	N	N
39	20231222	111001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	20	2	0.38	7527390	1417	11.20	5310	5340	5290	6900	3720	5310	5312.20	0.52	0	-138	5783	5546	5393	5156	5003	5470	5080	41	1590	500	3290	10	1	8180000	436	28.20	0.83	12	0.02	189.00	6417.00	9860	20230406	-45.94	4815	20231026	10.70	9860	-45.94	20230406	4815	10.70	20231026	9860	-45.94	20230406	4815	10.70	20231026	3.28	N	238200	500	40 억	42625	N	N	N	N
40	20231222	100957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	30	2	0.56	6711890	1264	9.99	5310	5340	5290	6900	3720	5310	5310.04	0.52	0	-63	5783	5546	5393	5156	5003	5470	5080	41	1590	500	3290	10	1	8180000	437	28.25	0.83	12	0.02	189.00	6417.00	9860	20230406	-45.84	4815	20231026	10.90	9860	-45.84	20230406	4815	10.90	20231026	9860	-45.84	20230406	4815	10.90	20231026	3.28	N	238200	500	40 억	42625	N	N	N	N
41	20231222	091002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	30	2	0.56	6080410	1145	9.05	5310	5340	5310	6900	3720	5310	5310.40	0.52	0	-15	5783	5546	5393	5156	5003	5470	5080	41	1590	500	3290	10	1	8180000	437	28.25	0.83	12	0.01	189.00	6417.00	9860	20230406	-45.84	4815	20231026	10.90	9860	-45.84	20230406	4815	10.90	20231026	9860	-45.84	20230406	4815	10.90	20231026	3.28	N	238200	500	40 억	42625	N	N	N	N
42	20231221	160954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-50	5	-0.93	67093240	12586	33.59	5370	5630	5240	6960	3760	5360	5330.78	0.52	0	-152	5860	5610	5410	5160	4960	5735	5285	41	1600	500	3320	10	1	8180000	434	28.10	0.83	12	0.15	189.00	6417.00	9860	20230406	-46.15	4815	20231026	10.28	9860	-46.15	20230406	4815	10.28	20231026	9860	-46.15	20230406	4815	10.28	20231026	3.30	N	238200	500	40 억	42772	N	N	N	N
43	20231221	150958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	-120	5	-2.24	59819540	11203	29.90	5370	5630	5240	6960	3760	5360	5339.60	0.52	0	99	5860	5610	5410	5160	4960	5735	5285	41	1600	500	3320	10	1	8180000	429	27.72	0.82	12	0.14	189.00	6417.00	9860	20230406	-46.86	4815	20231026	8.83	9860	-46.86	20230406	4815	8.83	20231026	9860	-46.86	20230406	4815	8.83	20231026	3.30	N	238200	500	40 억	42772	N	N	N	N
44	20231221	140955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-50	5	-0.93	42055470	7823	20.88	5370	5630	5270	6960	3760	5360	5375.87	0.52	0	-156	5860	5610	5410	5160	4960	5735	5285	41	1600	500	3320	10	1	8180000	434	28.10	0.83	12	0.10	189.00	6417.00	9860	20230406	-46.15	4815	20231026	10.28	9860	-46.15	20230406	4815	10.28	20231026	9860	-46.15	20230406	4815	10.28	20231026	3.30	N	238200	500	40 억	42772	N	N	N	N
45	20231221	130953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	-20	5	-0.37	40098570	7455	19.90	5370	5630	5270	6960	3760	5360	5378.75	0.52	0	-156	5860	5610	5410	5160	4960	5735	5285	41	1600	500	3320	10	1	8180000	437	28.25	0.83	12	0.09	189.00	6417.00	9860	20230406	-45.84	4815	20231026	10.90	9860	-45.84	20230406	4815	10.90	20231026	9860	-45.84	20230406	4815	10.90	20231026	3.30	N	238200	500	40 억	42772	N	N	N	N
46	20231221	120959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	0	3	0.00	29056270	5388	14.38	5370	5630	5270	6960	3760	5360	5392.77	0.52	0	-156	5860	5610	5410	5160	4960	5735	5285	41	1600	500	3320	10	1	8180000	438	28.36	0.84	12	0.07	189.00	6417.00	9860	20230406	-45.64	4815	20231026	11.32	9860	-45.64	20230406	4815	11.32	20231026	9860	-45.64	20230406	4815	11.32	20231026	3.30	N	238200	500	40 억	42772	N	N	N	N
47	20231221	111000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	30	2	0.56	24547770	4550	12.14	5370	5630	5270	6960	3760	5360	5395.11	0.52	0	-168	5860	5610	5410	5160	4960	5735	5285	41	1600	500	3320	10	1	8180000	441	28.52	0.84	12	0.06	189.00	6417.00	9860	20230406	-45.33	4815	20231026	11.94	9860	-45.33	20230406	4815	11.94	20231026	9860	-45.33	20230406	4815	11.94	20231026	3.30	N	238200	500	40 억	42772	N	N	N	N
48	20231221	100954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	0	3	0.00	15288730	2832	7.56	5370	5630	5270	6960	3760	5360	5398.56	0.52	0	-160	5860	5610	5410	5160	4960	5735	5285	41	1600	500	3320	10	1	8180000	438	28.36	0.84	12	0.03	189.00	6417.00	9860	20230406	-45.64	4815	20231026	11.32	9860	-45.64	20230406	4815	11.32	20231026	9860	-45.64	20230406	4815	11.32	20231026	3.30	N	238200	500	40 억	42772	N	N	N	N
49	20231221	090956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	30	2	0.56	9421020	1738	4.64	5370	5630	5270	6960	3760	5360	5420.61	0.52	0	-96	5860	5610	5410	5160	4960	5735	5285	41	1600	500	3320	10	1	8180000	441	28.52	0.84	12	0.02	189.00	6417.00	9860	20230406	-45.33	4815	20231026	11.94	9860	-45.33	20230406	4815	11.94	20231026	9860	-45.33	20230406	4815	11.94	20231026	3.30	N	238200	500	40 억	42772	N	N	N	N
50	20231220	160959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	100	2	1.90	201511650	37464	298.21	5260	5660	5210	6830	3690	5260	5378.81	0.51	0	794	5366	5312	5256	5202	5146	5285	5175	41	1570	500	3260	10	1	8180000	438	28.36	0.84	12	0.46	189.00	6417.00	9860	20230406	-45.64	4815	20231026	11.32	9860	-45.64	20230406	4815	11.32	20231026	9860	-45.64	20230406	4815	11.32	20231026	3.33	N	238200	500	40 억	41973	N	N	N	N
51	20231220	151046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	120	2	2.28	193949640	36056	287.00	5260	5660	5210	6830	3690	5260	5379.12	0.51	0	779	5366	5312	5256	5202	5146	5285	5175	41	1570	500	3260	10	1	8180000	440	28.47	0.84	12	0.44	189.00	6417.00	9860	20230406	-45.44	4815	20231026	11.73	9860	-45.44	20230406	4815	11.73	20231026	9860	-45.44	20230406	4815	11.73	20231026	3.33	N	238200	500	40 억	41973	N	N	N	N
52	20231220	141105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	150	2	2.85	175213190	32562	259.19	5260	5660	5210	6830	3690	5260	5380.91	0.51	0	1000	5366	5312	5256	5202	5146	5285	5175	41	1570	500	3260	10	1	8180000	443	28.62	0.84	12	0.40	189.00	6417.00	9860	20230406	-45.13	4815	20231026	12.36	9860	-45.13	20230406	4815	12.36	20231026	9860	-45.13	20230406	4815	12.36	20231026	3.33	N	238200	500	40 억	41973	N	N	N	N
53	20231220	131055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	210	2	3.99	162975860	30301	241.19	5260	5660	5210	6830	3690	5260	5378.56	0.51	0	858	5366	5312	5256	5202	5146	5285	5175	41	1570	500	3260	10	1	8180000	447	28.94	0.85	12	0.37	189.00	6417.00	9860	20230406	-44.52	4815	20231026	13.60	9860	-44.52	20230406	4815	13.60	20231026	9860	-44.52	20230406	4815	13.60	20231026	3.33	N	238200	500	40 억	41973	N	N	N	N
54	20231220	120954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	130	2	2.47	134614290	25062	199.49	5260	5660	5210	6830	3690	5260	5371.25	0.51	0	877	5366	5312	5256	5202	5146	5285	5175	41	1570	500	3260	10	1	8180000	441	28.52	0.84	12	0.31	189.00	6417.00	9860	20230406	-45.33	4815	20231026	11.94	9860	-45.33	20230406	4815	11.94	20231026	9860	-45.33	20230406	4815	11.94	20231026	3.33	N	238200	500	40 억	41973	N	N	N	N
55	20231220	110956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	120	2	2.28	126344030	23527	187.27	5260	5660	5210	6830	3690	5260	5370.17	0.51	0	1269	5366	5312	5256	5202	5146	5285	5175	41	1570	500	3260	10	1	8180000	440	28.47	0.84	12	0.29	189.00	6417.00	9860	20230406	-45.44	4815	20231026	11.73	9860	-45.44	20230406	4815	11.73	20231026	9860	-45.44	20230406	4815	11.73	20231026	3.33	N	238200	500	40 억	41973	N	N	N	N
56	20231220	100957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	40	2	0.76	19887990	3783	30.11	5260	5320	5210	6830	3690	5260	5257.20	0.51	0	353	5366	5312	5256	5202	5146	5285	5175	41	1570	500	3260	10	1	8180000	434	28.04	0.83	12	0.05	189.00	6417.00	9860	20230406	-46.25	4815	20231026	10.07	9860	-46.25	20230406	4815	10.07	20231026	9860	-46.25	20230406	4815	10.07	20231026	3.33	N	238200	500	40 억	41973	N	N	N	N
57	20231220	090954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-50	5	-0.95	5518830	1057	8.41	5260	5290	5210	6830	3690	5260	5221.22	0.51	0	165	5366	5312	5256	5202	5146	5285	5175	41	1570	500	3260	10	1	8180000	426	27.57	0.81	12	0.01	189.00	6417.00	9860	20230406	-47.16	4815	20231026	8.20	9860	-47.16	20230406	4815	8.20	20231026	9860	-47.16	20230406	4815	8.20	20231026	3.33	N	238200	500	40 억	41973	N	N	N	N
58	20231219	160954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-50	5	-0.94	65687460	12563	280.05	5310	5310	5200	6900	3720	5310	5228.63	0.51	0	303	5456	5382	5336	5262	5216	5360	5240	41	1590	500	3290	10	1	8180000	430	27.83	0.82	12	0.15	189.00	6417.00	9860	20230406	-46.65	4815	20231026	9.24	9860	-46.65	20230406	4815	9.24	20231026	9860	-46.65	20230406	4815	9.24	20231026	3.36	N	238200	500	40 억	41670	N	N	N	N
59	20231219	150958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-40	5	-0.75	64924620	12418	276.82	5310	5310	5200	6900	3720	5310	5228.27	0.51	0	298	5456	5382	5336	5262	5216	5360	5240	41	1590	500	3290	10	1	8180000	431	27.88	0.82	12	0.15	189.00	6417.00	9860	20230406	-46.55	4815	20231026	9.45	9860	-46.55	20230406	4815	9.45	20231026	9860	-46.55	20230406	4815	9.45	20231026	3.36	N	238200	500	40 억	41670	N	N	N	N
60	20231219	140953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-60	5	-1.13	57175200	10939	243.85	5310	5310	5200	6900	3720	5310	5226.73	0.51	0	297	5456	5382	5336	5262	5216	5360	5240	41	1590	500	3290	10	1	8180000	429	27.78	0.82	12	0.13	189.00	6417.00	9860	20230406	-46.75	4815	20231026	9.03	9860	-46.75	20230406	4815	9.03	20231026	9860	-46.75	20230406	4815	9.03	20231026	3.36	N	238200	500	40 억	41670	N	N	N	N
61	20231219	130958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-50	5	-0.94	50247790	9615	214.33	5310	5310	5200	6900	3720	5310	5225.98	0.51	0	315	5456	5382	5336	5262	5216	5360	5240	41	1590	500	3290	10	1	8180000	430	27.83	0.82	12	0.12	189.00	6417.00	9860	20230406	-46.65	4815	20231026	9.24	9860	-46.65	20230406	4815	9.24	20231026	9860	-46.65	20230406	4815	9.24	20231026	3.36	N	238200	500	40 억	41670	N	N	N	N
62	20231219	121000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-50	5	-0.94	35731580	6841	152.50	5310	5310	5200	6900	3720	5310	5223.15	0.51	0	365	5456	5382	5336	5262	5216	5360	5240	41	1590	500	3290	10	1	8180000	430	27.83	0.82	12	0.08	189.00	6417.00	9860	20230406	-46.65	4815	20231026	9.24	9860	-46.65	20230406	4815	9.24	20231026	9860	-46.65	20230406	4815	9.24	20231026	3.36	N	238200	500	40 억	41670	N	N	N	N
63	20231219	110957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-40	5	-0.75	34422800	6592	146.95	5310	5310	5200	6900	3720	5310	5221.91	0.51	0	364	5456	5382	5336	5262	5216	5360	5240	41	1590	500	3290	10	1	8180000	431	27.88	0.82	12	0.08	189.00	6417.00	9860	20230406	-46.55	4815	20231026	9.45	9860	-46.55	20230406	4815	9.45	20231026	9860	-46.55	20230406	4815	9.45	20231026	3.36	N	238200	500	40 억	41670	N	N	N	N
64	20231219	100955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-40	5	-0.75	33438040	6405	142.78	5310	5310	5200	6900	3720	5310	5220.62	0.51	0	357	5456	5382	5336	5262	5216	5360	5240	41	1590	500	3290	10	1	8180000	431	27.88	0.82	12	0.08	189.00	6417.00	9860	20230406	-46.55	4815	20231026	9.45	9860	-46.55	20230406	4815	9.45	20231026	9860	-46.55	20230406	4815	9.45	20231026	3.36	N	238200	500	40 억	41670	N	N	N	N
65	20231219	090951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-40	5	-0.75	911210	173	3.86	5310	5310	5220	6900	3720	5310	5267.11	0.51	0	-51	5456	5382	5336	5262	5216	5360	5240	41	1590	500	3290	10	1	8180000	431	27.88	0.82	12	0.00	189.00	6417.00	9860	20230406	-46.55	4815	20231026	9.45	9860	-46.55	20230406	4815	9.45	20231026	9860	-46.55	20230406	4815	9.45	20231026	3.36	N	238200	500	40 억	41670	N	N	N	N
66	20231218	160950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-50	5	-0.93	23889690	4484	31.00	5360	5410	5290	6960	3760	5360	5327.76	0.51	0	-111	5466	5412	5306	5252	5146	5440	5280	41	1600	500	3320	10	1	8180000	434	28.10	0.83	12	0.05	189.00	6417.00	9860	20230406	-46.15	4815	20231026	10.28	9860	-46.15	20230406	4815	10.28	20231026	9860	-46.15	20230406	4815	10.28	20231026	3.32	N	238200	500	40 억	41781	N	N	N	N
67	20231218	150953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-40	5	-0.75	22377590	4199	29.03	5360	5410	5290	6960	3760	5360	5329.27	0.51	0	-94	5466	5412	5306	5252	5146	5440	5280	41	1600	500	3320	10	1	8180000	435	28.15	0.83	12	0.05	189.00	6417.00	9860	20230406	-46.04	4815	20231026	10.49	9860	-46.04	20230406	4815	10.49	20231026	9860	-46.04	20230406	4815	10.49	20231026	3.32	N	238200	500	40 억	41781	N	N	N	N
68	20231218	140948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	-20	5	-0.37	22143410	4155	28.73	5360	5410	5290	6960	3760	5360	5329.34	0.51	0	-64	5466	5412	5306	5252	5146	5440	5280	41	1600	500	3320	10	1	8180000	437	28.25	0.83	12	0.05	189.00	6417.00	9860	20230406	-45.84	4815	20231026	10.90	9860	-45.84	20230406	4815	10.90	20231026	9860	-45.84	20230406	4815	10.90	20231026	3.32	N	238200	500	40 억	41781	N	N	N	N
69	20231218	130948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	-20	5	-0.37	21343970	4005	27.69	5360	5410	5290	6960	3760	5360	5329.33	0.51	0	32	5466	5412	5306	5252	5146	5440	5280	41	1600	500	3320	10	1	8180000	437	28.25	0.83	12	0.05	189.00	6417.00	9860	20230406	-45.84	4815	20231026	10.90	9860	-45.84	20230406	4815	10.90	20231026	9860	-45.84	20230406	4815	10.90	20231026	3.32	N	238200	500	40 억	41781	N	N	N	N
70	20231218	120944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-60	5	-1.12	13412850	2509	17.35	5360	5410	5290	6960	3760	5360	5345.89	0.51	0	34	5466	5412	5306	5252	5146	5440	5280	41	1600	500	3320	10	1	8180000	434	28.04	0.83	12	0.03	189.00	6417.00	9860	20230406	-46.25	4815	20231026	10.07	9860	-46.25	20230406	4815	10.07	20231026	9860	-46.25	20230406	4815	10.07	20231026	3.32	N	238200	500	40 억	41781	N	N	N	N
71	20231218	110946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	0	3	0.00	13301390	2488	17.20	5360	5410	5290	6960	3760	5360	5346.22	0.51	0	34	5466	5412	5306	5252	5146	5440	5280	41	1600	500	3320	10	1	8180000	438	28.36	0.84	12	0.03	189.00	6417.00	9860	20230406	-45.64	4815	20231026	11.32	9860	-45.64	20230406	4815	11.32	20231026	9860	-45.64	20230406	4815	11.32	20231026	3.32	N	238200	500	40 억	41781	N	N	N	N
72	20231218	100945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-50	5	-0.93	7521270	1399	9.67	5360	5410	5300	6960	3760	5360	5376.18	0.51	0	-118	5466	5412	5306	5252	5146	5440	5280	41	1600	500	3320	10	1	8180000	434	28.10	0.83	12	0.02	189.00	6417.00	9860	20230406	-46.15	4815	20231026	10.28	9860	-46.15	20230406	4815	10.28	20231026	9860	-46.15	20230406	4815	10.28	20231026	3.32	N	238200	500	40 억	41781	N	N	N	N
73	20231218	090943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	50	2	0.93	2578240	480	3.32	5360	5410	5360	6960	3760	5360	5371.33	0.51	0	-1	5466	5412	5306	5252	5146	5440	5280	41	1600	500	3320	10	1	8180000	443	28.62	0.84	12	0.01	189.00	6417.00	9860	20230406	-45.13	4815	20231026	12.36	9860	-45.13	20230406	4815	12.36	20231026	9860	-45.13	20230406	4815	12.36	20231026	3.32	N	238200	500	40 억	41781	N	N	N	N
74	20231215	160945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	120	2	2.29	76421580	14454	77.29	5240	5360	5200	6810	3670	5240	5286.52	0.51	0	-327	5393	5316	5263	5186	5133	5290	5160	41	1570	500	3240	10	1	8180000	438	28.36	0.84	12	0.18	189.00	6417.00	9860	20230406	-45.64	4815	20231026	11.32	9860	-45.64	20230406	4815	11.32	20231026	9860	-45.64	20230406	4815	11.32	20231026	3.47	N	238200	500	40 억	42097	N	N	N	N
75	20231215	150949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	110	2	2.10	52288710	9950	53.21	5240	5350	5200	6810	3670	5240	5255.15	0.51	0	159	5393	5316	5263	5186	5133	5290	5160	41	1570	500	3240	10	1	8180000	438	28.31	0.83	12	0.12	189.00	6417.00	9860	20230406	-45.74	4815	20231026	11.11	9860	-45.74	20230406	4815	11.11	20231026	9860	-45.74	20230406	4815	11.11	20231026	3.47	N	238200	500	40 억	42097	N	N	N	N
76	20231215	140948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	10	2	0.19	42756120	8143	43.54	5240	5300	5200	6810	3670	5240	5250.66	0.51	0	235	5393	5316	5263	5186	5133	5290	5160	41	1570	500	3240	10	1	8180000	429	27.78	0.82	12	0.10	189.00	6417.00	9860	20230406	-46.75	4815	20231026	9.03	9860	-46.75	20230406	4815	9.03	20231026	9860	-46.75	20230406	4815	9.03	20231026	3.47	N	238200	500	40 억	42097	N	N	N	N
77	20231215	130942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	10	2	0.19	41389430	7883	42.15	5240	5300	5200	6810	3670	5240	5250.47	0.51	0	335	5393	5316	5263	5186	5133	5290	5160	41	1570	500	3240	10	1	8180000	429	27.78	0.82	12	0.10	189.00	6417.00	9860	20230406	-46.75	4815	20231026	9.03	9860	-46.75	20230406	4815	9.03	20231026	9860	-46.75	20230406	4815	9.03	20231026	3.47	N	238200	500	40 억	42097	N	N	N	N
78	20231215	120944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-10	5	-0.19	36396360	6927	37.04	5240	5300	5200	6810	3670	5240	5254.27	0.51	0	348	5393	5316	5263	5186	5133	5290	5160	41	1570	500	3240	10	1	8180000	428	27.67	0.82	12	0.08	189.00	6417.00	9860	20230406	-46.96	4815	20231026	8.62	9860	-46.96	20230406	4815	8.62	20231026	9860	-46.96	20230406	4815	8.62	20231026	3.47	N	238200	500	40 억	42097	N	N	N	N
79	20231215	110938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	50	2	0.95	23924040	4545	24.30	5240	5300	5200	6810	3670	5240	5263.82	0.51	0	-35	5393	5316	5263	5186	5133	5290	5160	41	1570	500	3240	10	1	8180000	433	27.99	0.82	12	0.06	189.00	6417.00	9860	20230406	-46.35	4815	20231026	9.87	9860	-46.35	20230406	4815	9.87	20231026	9860	-46.35	20230406	4815	9.87	20231026	3.47	N	238200	500	40 억	42097	N	N	N	N
80	20231215	100943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	50	2	0.95	17257420	3284	17.56	5240	5290	5200	6810	3670	5240	5255.00	0.51	0	-33	5393	5316	5263	5186	5133	5290	5160	41	1570	500	3240	10	1	8180000	433	27.99	0.82	12	0.04	189.00	6417.00	9860	20230406	-46.35	4815	20231026	9.87	9860	-46.35	20230406	4815	9.87	20231026	9860	-46.35	20230406	4815	9.87	20231026	3.47	N	238200	500	40 억	42097	N	N	N	N
81	20231215	090948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	50	2	0.95	4275410	817	4.37	5240	5290	5200	6810	3670	5240	5233.06	0.51	0	-46	5393	5316	5263	5186	5133	5290	5160	41	1570	500	3240	10	1	8180000	433	27.99	0.82	12	0.01	189.00	6417.00	9860	20230406	-46.35	4815	20231026	9.87	9860	-46.35	20230406	4815	9.87	20231026	9860	-46.35	20230406	4815	9.87	20231026	3.47	N	238200	500	40 억	42097	N	N	N	N
82	20231214	160939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	-100	5	-1.87	98110420	18701	32.69	5290	5340	5210	6940	3740	5340	5246.27	0.51	0	774	5966	5652	5416	5102	4866	5810	5260	41	1600	500	3310	10	1	8180000	429	27.72	0.82	12	0.23	189.00	6417.00	9860	20230406	-46.86	4815	20231026	8.83	9860	-46.86	20230406	4815	8.83	20231026	9860	-46.86	20230406	4815	8.83	20231026	3.48	N	238200	500	40 억	41323	N	N	N	N
83	20231214	151012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-90	5	-1.69	86871510	16558	28.95	5290	5340	5210	6940	3740	5340	5246.50	0.51	0	796	5966	5652	5416	5102	4866	5810	5260	41	1600	500	3310	10	1	8180000	429	27.78	0.82	12	0.20	189.00	6417.00	9860	20230406	-46.75	4815	20231026	9.03	9860	-46.75	20230406	4815	9.03	20231026	9860	-46.75	20230406	4815	9.03	20231026	3.48	N	238200	500	40 억	41323	N	N	N	N
84	20231214	140941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	-50	5	-0.94	77404550	14755	25.79	5290	5340	5210	6940	3740	5340	5245.99	0.51	0	799	5966	5652	5416	5102	4866	5810	5260	41	1600	500	3310	10	1	8180000	433	27.99	0.82	12	0.18	189.00	6417.00	9860	20230406	-46.35	4815	20231026	9.87	9860	-46.35	20230406	4815	9.87	20231026	9860	-46.35	20230406	4815	9.87	20231026	3.48	N	238200	500	40 억	41323	N	N	N	N
85	20231214	131009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	-50	5	-0.94	76807630	14642	25.60	5290	5340	5210	6940	3740	5340	5245.71	0.51	0	836	5966	5652	5416	5102	4866	5810	5260	41	1600	500	3310	10	1	8180000	433	27.99	0.82	12	0.18	189.00	6417.00	9860	20230406	-46.35	4815	20231026	9.87	9860	-46.35	20230406	4815	9.87	20231026	9860	-46.35	20230406	4815	9.87	20231026	3.48	N	238200	500	40 억	41323	N	N	N	N
86	20231214	121025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-60	5	-1.12	75741420	14439	25.24	5290	5340	5210	6940	3740	5340	5245.61	0.51	0	836	5966	5652	5416	5102	4866	5810	5260	41	1600	500	3310	10	1	8180000	432	27.94	0.82	12	0.18	189.00	6417.00	9860	20230406	-46.45	4815	20231026	9.66	9860	-46.45	20230406	4815	9.66	20231026	9860	-46.45	20230406	4815	9.66	20231026	3.48	N	238200	500	40 억	41323	N	N	N	N
87	20231214	110957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-60	5	-1.12	71118420	13560	23.70	5290	5340	5210	6940	3740	5340	5244.72	0.51	0	984	5966	5652	5416	5102	4866	5810	5260	41	1600	500	3310	10	1	8180000	432	27.94	0.82	12	0.17	189.00	6417.00	9860	20230406	-46.45	4815	20231026	9.66	9860	-46.45	20230406	4815	9.66	20231026	9860	-46.45	20230406	4815	9.66	20231026	3.48	N	238200	500	40 억	41323	N	N	N	N
88	20231214	100931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-90	5	-1.69	70897130	13518	23.63	5290	5340	5210	6940	3740	5340	5244.65	0.51	0	984	5966	5652	5416	5102	4866	5810	5260	41	1600	500	3310	10	1	8180000	429	27.78	0.82	12	0.17	189.00	6417.00	9860	20230406	-46.75	4815	20231026	9.03	9860	-46.75	20230406	4815	9.03	20231026	9860	-46.75	20230406	4815	9.03	20231026	3.48	N	238200	500	40 억	41323	N	N	N	N
89	20231214	090911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-30	5	-0.56	14350420	2718	4.75	5290	5310	5250	6940	3740	5340	5279.77	0.51	0	-144	5966	5652	5416	5102	4866	5810	5260	41	1600	500	3310	10	1	8180000	434	28.10	0.83	12	0.03	189.00	6417.00	9860	20230406	-46.15	4815	20231026	10.28	9860	-46.15	20230406	4815	10.28	20231026	9860	-46.15	20230406	4815	10.28	20231026	3.48	N	238200	500	40 억	41323	N	N	N	N
90	20231213	160936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	30	2	0.56	311482580	57204	1010.14	5320	5730	5180	6900	3720	5310	5445.12	0.52	0	-1093	5423	5366	5293	5236	5163	5395	5265	41	1590	500	3290	10	1	8180000	437	28.25	0.83	12	0.70	189.00	6417.00	9860	20230406	-45.84	4815	20231026	10.90	9860	-45.84	20230406	4815	10.90	20231026	9860	-45.84	20230406	4815	10.90	20231026	3.48	N	238200	500	40 억	42398	N	N	N	N
91	20231213	150956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-40	5	-0.75	301998390	55408	978.42	5320	5730	5180	6900	3720	5310	5450.45	0.52	0	-1057	5423	5366	5293	5236	5163	5395	5265	41	1590	500	3290	10	1	8180000	431	27.88	0.82	12	0.68	189.00	6417.00	9860	20230406	-46.55	4815	20231026	9.45	9860	-46.55	20230406	4815	9.45	20231026	9860	-46.55	20230406	4815	9.45	20231026	3.48	N	238200	500	40 억	42398	N	N	N	N
92	20231213	140955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-30	5	-0.56	296170110	54303	958.91	5320	5730	5180	6900	3720	5310	5454.03	0.52	0	-544	5423	5366	5293	5236	5163	5395	5265	41	1590	500	3290	10	1	8180000	432	27.94	0.82	12	0.66	189.00	6417.00	9860	20230406	-46.45	4815	20231026	9.66	9860	-46.45	20230406	4815	9.66	20231026	9860	-46.45	20230406	4815	9.66	20231026	3.48	N	238200	500	40 억	42398	N	N	N	N
93	20231213	131000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-40	5	-0.75	289700190	53074	937.21	5320	5730	5180	6900	3720	5310	5458.42	0.52	0	-484	5423	5366	5293	5236	5163	5395	5265	41	1590	500	3290	10	1	8180000	431	27.88	0.82	12	0.65	189.00	6417.00	9860	20230406	-46.55	4815	20231026	9.45	9860	-46.55	20230406	4815	9.45	20231026	9860	-46.55	20230406	4815	9.45	20231026	3.48	N	238200	500	40 억	42398	N	N	N	N
94	20231213	120955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	20	2	0.38	272631460	49844	880.17	5320	5730	5180	6900	3720	5310	5469.69	0.52	0	-403	5423	5366	5293	5236	5163	5395	5265	41	1590	500	3290	10	1	8180000	436	28.20	0.83	12	0.61	189.00	6417.00	9860	20230406	-45.94	4815	20231026	10.70	9860	-45.94	20230406	4815	10.70	20231026	9860	-45.94	20230406	4815	10.70	20231026	3.48	N	238200	500	40 억	42398	N	N	N	N
95	20231213	110957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	-70	5	-1.32	9439120	1810	31.96	5320	5320	5180	6900	3720	5310	5214.98	0.52	0	-168	5423	5366	5293	5236	5163	5395	5265	41	1590	500	3290	10	1	8180000	429	27.72	0.82	12	0.02	189.00	6417.00	9860	20230406	-46.86	4815	20231026	8.83	9860	-46.86	20230406	4815	8.83	20231026	9860	-46.86	20230406	4815	8.83	20231026	3.48	N	238200	500	40 억	42398	N	N	N	N
96	20231213	101004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-110	5	-2.07	8048860	1544	27.26	5320	5320	5180	6900	3720	5310	5212.99	0.52	0	-49	5423	5366	5293	5236	5163	5395	5265	41	1590	500	3290	10	1	8180000	425	27.51	0.81	12	0.02	189.00	6417.00	9860	20230406	-47.26	4815	20231026	8.00	9860	-47.26	20230406	4815	8.00	20231026	9860	-47.26	20230406	4815	8.00	20231026	3.48	N	238200	500	40 억	42398	N	N	N	N
97	20231213	090950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-30	5	-0.56	527790	101	1.78	5320	5320	5220	6900	3720	5310	5225.64	0.52	0	19	5423	5366	5293	5236	5163	5395	5265	41	1590	500	3290	10	1	8180000	432	27.94	0.82	12	0.00	189.00	6417.00	9860	20230406	-46.45	4815	20231026	9.66	9860	-46.45	20230406	4815	9.66	20231026	9860	-46.45	20230406	4815	9.66	20231026	3.48	N	238200	500	40 억	42398	N	N	N	N
98	20231212	160917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	10	2	0.19	29851710	5663	93.53	5300	5350	5220	6890	3710	5300	5271.36	0.53	0	-696	5453	5376	5323	5246	5193	5350	5220	41	1590	500	3280	10	1	8180000	434	28.10	0.83	12	0.07	189.00	6417.00	10800	20221208	-50.83	4815	20231026	10.28	9860	-46.15	20230406	4815	10.28	20231026	9860	-46.15	20230406	4815	10.28	20231026	3.46	N	238200	500	40 억	43083	N	N	N	N
99	20231212	150924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	0	3	0.00	28934120	5490	90.67	5300	5350	5220	6890	3710	5300	5270.33	0.53	0	-624	5453	5376	5323	5246	5193	5350	5220	41	1590	500	3280	10	1	8180000	434	28.04	0.83	12	0.07	189.00	6417.00	10800	20221208	-50.93	4815	20231026	10.07	9860	-46.25	20230406	4815	10.07	20231026	9860	-46.25	20230406	4815	10.07	20231026	3.46	N	238200	500	40 억	43083	N	N	N	N
100	20231212	140834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-40	5	-0.75	20627130	3909	64.56	5300	5350	5220	6890	3710	5300	5276.83	0.53	0	-540	5453	5376	5323	5246	5193	5350	5220	41	1590	500	3280	10	1	8180000	430	27.83	0.82	12	0.05	189.00	6417.00	10800	20221208	-51.30	4815	20231026	9.24	9860	-46.65	20230406	4815	9.24	20231026	9860	-46.65	20230406	4815	9.24	20231026	3.46	N	238200	500	40 억	43083	N	N	N	N
101	20231212	130838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	-10	5	-0.19	11410370	2157	35.62	5300	5350	5220	6890	3710	5300	5289.93	0.53	0	-535	5453	5376	5323	5246	5193	5350	5220	41	1590	500	3280	10	1	8180000	433	27.99	0.82	12	0.03	189.00	6417.00	10800	20221208	-51.02	4815	20231026	9.87	9860	-46.35	20230406	4815	9.87	20231026	9860	-46.35	20230406	4815	9.87	20231026	3.46	N	238200	500	40 억	43083	N	N	N	N
102	20231212	120829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	-10	5	-0.19	9857730	1863	30.77	5300	5350	5220	6890	3710	5300	5291.32	0.53	0	-534	5453	5376	5323	5246	5193	5350	5220	41	1590	500	3280	10	1	8180000	433	27.99	0.82	12	0.02	189.00	6417.00	10800	20221208	-51.02	4815	20231026	9.87	9860	-46.35	20230406	4815	9.87	20231026	9860	-46.35	20230406	4815	9.87	20231026	3.46	N	238200	500	40 억	43083	N	N	N	N
103	20231212	110844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	0	3	0.00	9286410	1755	28.98	5300	5350	5220	6890	3710	5300	5291.40	0.53	0	-522	5453	5376	5323	5246	5193	5350	5220	41	1590	500	3280	10	1	8180000	434	28.04	0.83	12	0.02	189.00	6417.00	10800	20221208	-50.93	4815	20231026	10.07	9860	-46.25	20230406	4815	10.07	20231026	9860	-46.25	20230406	4815	10.07	20231026	3.46	N	238200	500	40 억	43083	N	N	N	N
104	20231212	100917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-20	5	-0.38	5440190	1030	17.01	5300	5330	5220	6890	3710	5300	5281.74	0.53	0	-478	5453	5376	5323	5246	5193	5350	5220	41	1590	500	3280	10	1	8180000	432	27.94	0.82	12	0.01	189.00	6417.00	10800	20221208	-51.11	4815	20231026	9.66	9860	-46.45	20230406	4815	9.66	20231026	9860	-46.45	20230406	4815	9.66	20231026	3.46	N	238200	500	40 억	43083	N	N	N	N
105	20231212	090916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-80	5	-1.51	1452640	274	4.53	5300	5330	5220	6890	3710	5300	5301.61	0.53	0	-204	5453	5376	5323	5246	5193	5350	5220	41	1590	500	3280	10	1	8180000	427	27.62	0.81	12	0.00	189.00	6417.00	10800	20221208	-51.67	4815	20231026	8.41	9860	-47.06	20230406	4815	8.41	20231026	9860	-47.06	20230406	4815	8.41	20231026	3.46	N	238200	500	40 억	43083	N	N	N	N
106	20231211	160919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-90	5	-1.67	32163330	6055	89.93	5390	5400	5270	7000	3780	5390	5312.37	0.53	-395	-753	5783	5586	5363	5166	4943	5685	5265	41	1610	500	3340	10	1	8180000	434	28.04	0.83	12	0.07	189.00	6417.00	11000	20221207	-51.82	4815	20231026	10.07	9860	-46.25	20230406	4815	10.07	20231026	9860	-46.25	20230406	4815	10.07	20231026	3.46	N	238200	500	40 억	43441	N	N	N	N
107	20231211	150917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-80	5	-1.48	25794260	4850	72.03	5390	5400	5270	7000	3780	5390	5318.40	0.53	-395	-722	5783	5586	5363	5166	4943	5685	5265	41	1610	500	3340	10	1	8180000	434	28.10	0.83	12	0.06	189.00	6417.00	11000	20221207	-51.73	4815	20231026	10.28	9860	-46.15	20230406	4815	10.28	20231026	9860	-46.15	20230406	4815	10.28	20231026	3.46	N	238200	500	40 억	43441	N	N	N	N
108	20231211	140915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-70	5	-1.30	22686870	4262	63.30	5390	5400	5270	7000	3780	5390	5323.06	0.53	-395	-722	5783	5586	5363	5166	4943	5685	5265	41	1610	500	3340	10	1	8180000	435	28.15	0.83	12	0.05	189.00	6417.00	11000	20221207	-51.64	4815	20231026	10.49	9860	-46.04	20230406	4815	10.49	20231026	9860	-46.04	20230406	4815	10.49	20231026	3.46	N	238200	500	40 억	43441	N	N	N	N
109	20231211	130915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-40	5	-0.74	17332940	3252	48.30	5390	5400	5270	7000	3780	5390	5329.93	0.53	-395	-641	5783	5586	5363	5166	4943	5685	5265	41	1610	500	3340	10	1	8180000	438	28.31	0.83	12	0.04	189.00	6417.00	11000	20221207	-51.36	4815	20231026	11.11	9860	-45.74	20230406	4815	11.11	20231026	9860	-45.74	20230406	4815	11.11	20231026	3.46	N	238200	500	40 억	43441	N	N	N	N
110	20231211	120917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	-60	5	-1.11	14051460	2638	39.18	5390	5400	5270	7000	3780	5390	5326.56	0.53	-395	-634	5783	5586	5363	5166	4943	5685	5265	41	1610	500	3340	10	1	8180000	436	28.20	0.83	12	0.03	189.00	6417.00	11000	20221207	-51.55	4815	20231026	10.70	9860	-45.94	20230406	4815	10.70	20231026	9860	-45.94	20230406	4815	10.70	20231026	3.46	N	238200	500	40 억	43441	N	N	N	N
111	20231211	110912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-70	5	-1.30	11043200	2071	30.76	5390	5400	5270	7000	3780	5390	5332.30	0.53	-395	-484	5783	5586	5363	5166	4943	5685	5265	41	1610	500	3340	10	1	8180000	435	28.15	0.83	12	0.03	189.00	6417.00	11000	20221207	-51.64	4815	20231026	10.49	9860	-46.04	20230406	4815	10.49	20231026	9860	-46.04	20230406	4815	10.49	20231026	3.46	N	238200	500	40 억	43441	N	N	N	N
112	20231211	100911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-70	5	-1.30	8998290	1684	25.01	5390	5400	5270	7000	3780	5390	5343.40	0.53	-395	-489	5783	5586	5363	5166	4943	5685	5265	41	1610	500	3340	10	1	8180000	435	28.15	0.83	12	0.02	189.00	6417.00	11000	20221207	-51.64	4815	20231026	10.49	9860	-46.04	20230406	4815	10.49	20231026	9860	-46.04	20230406	4815	10.49	20231026	3.46	N	238200	500	40 억	43441	N	N	N	N
113	20231211	090911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	-60	5	-1.11	4775700	887	13.17	5390	5400	5330	7000	3780	5390	5384.10	0.53	-395	-596	5783	5586	5363	5166	4943	5685	5265	41	1610	500	3340	10	1	8180000	436	28.20	0.83	12	0.01	189.00	6417.00	11000	20221207	-51.55	4815	20231026	10.70	9860	-45.94	20230406	4815	10.70	20231026	9860	-45.94	20230406	4815	10.70	20231026	3.46	N	238200	500	40 억	43441	N	N	N	N
114	20231208	160901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	150	2	2.86	35477850	6723	276.21	5140	5560	5140	6810	3670	5240	5276.27	0.53	0	392	5306	5272	5226	5192	5146	5290	5210	41	1570	500	3240	10	1	8180000	441	28.52	0.84	12	0.08	189.00	6417.00	11000	20221207	-51.00	4815	20231026	11.94	9860	-45.33	20230406	4815	11.94	20231026	10800	-50.09	20221208	4815	11.94	20231026	3.45	N	238200	500	40 억	43441	N	N	N	N
115	20231208	150906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	50	2	0.95	24047050	4609	189.36	5140	5350	5140	6810	3670	5240	5217.41	0.53	0	431	5306	5272	5226	5192	5146	5290	5210	41	1570	500	3240	10	1	8180000	433	27.99	0.82	12	0.06	189.00	6417.00	11000	20221207	-51.91	4815	20231026	9.87	9860	-46.35	20230406	4815	9.87	20231026	10800	-51.02	20221208	4815	9.87	20231026	3.45	N	238200	500	40 억	43441	N	N	N	N
116	20231208	140903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5180	-60	5	-1.15	15876990	3044	125.06	5140	5350	5140	6810	3670	5240	5215.83	0.53	0	374	5306	5272	5226	5192	5146	5290	5210	41	1570	500	3240	10	1	8180000	424	27.41	0.81	12	0.04	189.00	6417.00	11000	20221207	-52.91	4815	20231026	7.58	9860	-47.46	20230406	4815	7.58	20231026	10800	-52.04	20221208	4815	7.58	20231026	3.45	N	238200	500	40 억	43441	N	N	N	N
117	20231208	130902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	50	2	0.95	10015940	1916	78.72	5140	5350	5140	6810	3670	5240	5227.53	0.53	0	-95	5306	5272	5226	5192	5146	5290	5210	41	1570	500	3240	10	1	8180000	433	27.99	0.82	12	0.02	189.00	6417.00	11000	20221207	-51.91	4815	20231026	9.87	9860	-46.35	20230406	4815	9.87	20231026	10800	-51.02	20221208	4815	9.87	20231026	3.45	N	238200	500	40 억	43441	N	N	N	N
118	20231208	120900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	80	2	1.53	5982700	1140	46.84	5140	5350	5140	6810	3670	5240	5247.98	0.53	0	-147	5306	5272	5226	5192	5146	5290	5210	41	1570	500	3240	10	1	8180000	435	28.15	0.83	12	0.01	189.00	6417.00	11000	20221207	-51.64	4815	20231026	10.49	9860	-46.04	20230406	4815	10.49	20231026	10800	-50.74	20221208	4815	10.49	20231026	3.45	N	238200	500	40 억	43441	N	N	N	N
119	20231208	110856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	0	3	0.00	3021490	581	23.87	5140	5240	5140	6810	3670	5240	5200.50	0.53	0	16	5306	5272	5226	5192	5146	5290	5210	41	1570	500	3240	10	1	8180000	429	27.72	0.82	12	0.01	189.00	6417.00	11000	20221207	-52.36	4815	20231026	8.83	9860	-46.86	20230406	4815	8.83	20231026	10800	-51.48	20221208	4815	8.83	20231026	3.45	N	238200	500	40 억	43441	N	N	N	N
120	20231208	100905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-20	5	-0.38	742400	143	5.88	5140	5220	5140	6810	3670	5240	5191.61	0.53	0	-6	5306	5272	5226	5192	5146	5290	5210	41	1570	500	3240	10	1	8180000	427	27.62	0.81	12	0.00	189.00	6417.00	11000	20221207	-52.55	4815	20231026	8.41	9860	-47.06	20230406	4815	8.41	20231026	10800	-51.67	20221208	4815	8.41	20231026	3.45	N	238200	500	40 억	43441	N	N	N	N
121	20231208	090854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-20	5	-0.38	247520	48	1.97	5140	5220	5140	6810	3670	5240	5156.67	0.53	0	-10	5306	5272	5226	5192	5146	5290	5210	41	1570	500	3240	10	1	8180000	427	27.62	0.81	12	0.00	189.00	6417.00	11000	20221207	-52.55	4815	20231026	8.41	9860	-47.06	20230406	4815	8.41	20231026	10800	-51.67	20221208	4815	8.41	20231026	3.45	N	238200	500	40 억	43441	N	N	N	N
122	20231207	160859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	40	2	0.77	12762960	2434	58.89	5230	5260	5180	6760	3640	5200	5243.62	0.53	0	-129	5320	5260	5190	5130	5060	5290	5160	41	1560	500	3220	10	1	8180000	429	27.72	0.82	12	0.03	189.00	6417.00	11000	20221207	-52.36	4815	20231026	8.83	9860	-46.86	20230406	4815	8.83	20231026	11000	-52.36	20221207	4815	8.83	20231026	3.49	N	238200	500	40 억	43570	N	N	N	N
123	20231207	150900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	40	2	0.77	12506220	2385	57.71	5230	5260	5180	6760	3640	5200	5243.70	0.53	0	-128	5320	5260	5190	5130	5060	5290	5160	41	1560	500	3220	10	1	8180000	429	27.72	0.82	12	0.03	189.00	6417.00	11000	20221207	-52.36	4815	20231026	8.83	9860	-46.86	20230406	4815	8.83	20231026	11000	-52.36	20221207	4815	8.83	20231026	3.49	N	238200	500	40 억	43570	N	N	N	N
124	20231207	140855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	40	2	0.77	10982110	2093	50.64	5230	5260	5180	6760	3640	5200	5247.07	0.53	0	-72	5320	5260	5190	5130	5060	5290	5160	41	1560	500	3220	10	1	8180000	429	27.72	0.82	12	0.03	189.00	6417.00	11000	20221207	-52.36	4815	20231026	8.83	9860	-46.86	20230406	4815	8.83	20231026	11000	-52.36	20221207	4815	8.83	20231026	3.49	N	238200	500	40 억	43570	N	N	N	N
125	20231207	130854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	60	2	1.15	5144680	981	23.74	5230	5260	5180	6760	3640	5200	5244.32	0.53	0	-53	5320	5260	5190	5130	5060	5290	5160	41	1560	500	3220	10	1	8180000	430	27.83	0.82	12	0.01	189.00	6417.00	11000	20221207	-52.18	4815	20231026	9.24	9860	-46.65	20230406	4815	9.24	20231026	11000	-52.18	20221207	4815	9.24	20231026	3.49	N	238200	500	40 억	43570	N	N	N	N
126	20231207	120857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	60	2	1.15	4986880	951	23.01	5230	5260	5180	6760	3640	5200	5243.83	0.53	0	-53	5320	5260	5190	5130	5060	5290	5160	41	1560	500	3220	10	1	8180000	430	27.83	0.82	12	0.01	189.00	6417.00	11000	20221207	-52.18	4815	20231026	9.24	9860	-46.65	20230406	4815	9.24	20231026	11000	-52.18	20221207	4815	9.24	20231026	3.49	N	238200	500	40 억	43570	N	N	N	N
127	20231207	110851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	60	2	1.15	4403920	840	20.32	5230	5260	5180	6760	3640	5200	5242.76	0.53	0	-53	5320	5260	5190	5130	5060	5290	5160	41	1560	500	3220	10	1	8180000	430	27.83	0.82	12	0.01	189.00	6417.00	11000	20221207	-52.18	4815	20231026	9.24	9860	-46.65	20230406	4815	9.24	20231026	11000	-52.18	20221207	4815	9.24	20231026	3.49	N	238200	500	40 억	43570	N	N	N	N
128	20231207	100849	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	60	2	1.15	3625650	692	16.74	5230	5260	5180	6760	3640	5200	5239.38	0.53	0	-52	5320	5260	5190	5130	5060	5290	5160	41	1560	500	3220	10	1	8180000	430	27.83	0.82	12	0.01	189.00	6417.00	11000	20221207	-52.18	4815	20231026	9.24	9860	-46.65	20230406	4815	9.24	20231026	11000	-52.18	20221207	4815	9.24	20231026	3.49	N	238200	500	40 억	43570	N	N	N	N
129	20231207	090856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	30	2	0.58	198740	38	0.92	5230	5230	5230	6760	3640	5200	5230.00	0.53	0	-5	5320	5260	5190	5130	5060	5290	5160	41	1560	500	3220	10	1	8180000	428	27.67	0.82	12	0.00	189.00	6417.00	11000	20221207	-52.45	4815	20231026	8.62	9860	-46.96	20230406	4815	8.62	20231026	11000	-52.45	20221207	4815	8.62	20231026	3.49	N	238200	500	40 억	43570	N	N	N	N
130	20231206	160847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	70	2	1.36	21385280	4132	27.56	5130	5250	5120	6660	3600	5130	5175.53	0.53	0	-34	5290	5210	5160	5080	5030	5185	5055	41	1530	500	3180	10	1	8180000	425	27.51	0.81	12	0.05	189.00	6417.00	11800	20221202	-55.93	4815	20231026	8.00	9860	-47.26	20230406	4815	8.00	20231026	11000	-52.73	20221207	4815	8.00	20231026	3.48	N	238200	500	40 억	43607	N	N	N	N
131	20231206	150901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	110	2	2.14	19985500	3863	25.76	5130	5250	5120	6660	3600	5130	5173.57	0.53	0	-64	5290	5210	5160	5080	5030	5185	5055	41	1530	500	3180	10	1	8180000	429	27.72	0.82	12	0.05	189.00	6417.00	11800	20221202	-55.59	4815	20231026	8.83	9860	-46.86	20230406	4815	8.83	20231026	11000	-52.36	20221207	4815	8.83	20231026	3.48	N	238200	500	40 억	43607	N	N	N	N
132	20231206	140857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	80	2	1.56	18795280	3636	24.25	5130	5210	5120	6660	3600	5130	5169.22	0.53	0	-62	5290	5210	5160	5080	5030	5185	5055	41	1530	500	3180	10	1	8180000	426	27.57	0.81	12	0.04	189.00	6417.00	11800	20221202	-55.85	4815	20231026	8.20	9860	-47.16	20230406	4815	8.20	20231026	11000	-52.64	20221207	4815	8.20	20231026	3.48	N	238200	500	40 억	43607	N	N	N	N
133	20231206	130848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	60	2	1.17	11675930	2264	15.10	5130	5190	5120	6660	3600	5130	5157.21	0.53	0	-48	5290	5210	5160	5080	5030	5185	5055	41	1530	500	3180	10	1	8180000	425	27.46	0.81	12	0.03	189.00	6417.00	11800	20221202	-56.02	4815	20231026	7.79	9860	-47.36	20230406	4815	7.79	20231026	11000	-52.82	20221207	4815	7.79	20231026	3.48	N	238200	500	40 억	43607	N	N	N	N
134	20231206	120846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	30	2	0.58	9453130	1835	12.24	5130	5190	5120	6660	3600	5130	5151.57	0.53	0	-25	5290	5210	5160	5080	5030	5185	5055	41	1530	500	3180	10	1	8180000	422	27.30	0.80	12	0.02	189.00	6417.00	11800	20221202	-56.27	4815	20231026	7.17	9860	-47.67	20230406	4815	7.17	20231026	11000	-53.09	20221207	4815	7.17	20231026	3.48	N	238200	500	40 억	43607	N	N	N	N
135	20231206	110859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	30	2	0.58	9226190	1791	11.94	5130	5190	5120	6660	3600	5130	5151.42	0.53	0	-25	5290	5210	5160	5080	5030	5185	5055	41	1530	500	3180	10	1	8180000	422	27.30	0.80	12	0.02	189.00	6417.00	11800	20221202	-56.27	4815	20231026	7.17	9860	-47.67	20230406	4815	7.17	20231026	11000	-53.09	20221207	4815	7.17	20231026	3.48	N	238200	500	40 억	43607	N	N	N	N
136	20231206	100848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5180	50	2	0.97	3441640	670	4.47	5130	5190	5120	6660	3600	5130	5136.78	0.53	0	-25	5290	5210	5160	5080	5030	5185	5055	41	1530	500	3180	10	1	8180000	424	27.41	0.81	12	0.01	189.00	6417.00	11800	20221202	-56.10	4815	20231026	7.58	9860	-47.46	20230406	4815	7.58	20231026	11000	-52.91	20221207	4815	7.58	20231026	3.48	N	238200	500	40 억	43607	N	N	N	N
137	20231206	090851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	0	3	0.00	2200080	429	2.86	5130	5130	5120	6660	3600	5130	5128.39	0.53	0	-18	5290	5210	5160	5080	5030	5185	5055	41	1530	500	3180	10	1	8180000	420	27.14	0.80	12	0.01	189.00	6417.00	11800	20221202	-56.53	4815	20231026	6.54	9860	-47.97	20230406	4815	6.54	20231026	11000	-53.36	20221207	4815	6.54	20231026	3.48	N	238200	500	40 억	43607	N	N	N	N
138	20231205	160855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	-80	5	-1.54	77438690	14982	186.04	5160	5240	5110	6770	3650	5210	5168.82	0.56	0	-1827	5463	5336	5253	5126	5043	5295	5085	41	1560	500	3230	10	1	8180000	420	27.14	0.80	12	0.18	189.00	6417.00	11800	20221202	-56.53	4815	20231026	6.54	9860	-47.97	20230406	4815	6.54	20231026	11000	-53.36	20221207	4815	6.54	20231026	3.60	N	238200	500	40 억	45434	N	N	N	N
139	20231205	150850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	10	2	0.19	72881430	14094	175.02	5160	5240	5110	6770	3650	5210	5171.10	0.56	0	-1661	5463	5336	5253	5126	5043	5295	5085	41	1560	500	3230	10	1	8180000	427	27.62	0.81	12	0.17	189.00	6417.00	11800	20221202	-55.76	4815	20231026	8.41	9860	-47.06	20230406	4815	8.41	20231026	11000	-52.55	20221207	4815	8.41	20231026	3.60	N	238200	500	40 억	45434	N	N	N	N
140	20231205	140851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-20	5	-0.38	58151540	11228	139.43	5160	5240	5120	6770	3650	5210	5179.15	0.56	0	-718	5463	5336	5253	5126	5043	5295	5085	41	1560	500	3230	10	1	8180000	425	27.46	0.81	12	0.14	189.00	6417.00	11800	20221202	-56.02	4815	20231026	7.79	9860	-47.36	20230406	4815	7.79	20231026	11000	-52.82	20221207	4815	7.79	20231026	3.60	N	238200	500	40 억	45434	N	N	N	N
141	20231205	130846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	30	2	0.58	22935200	4433	55.05	5160	5240	5120	6770	3650	5210	5173.74	0.56	0	-65	5463	5336	5253	5126	5043	5295	5085	41	1560	500	3230	10	1	8180000	429	27.72	0.82	12	0.05	189.00	6417.00	11800	20221202	-55.59	4815	20231026	8.83	9860	-46.86	20230406	4815	8.83	20231026	11000	-52.36	20221207	4815	8.83	20231026	3.60	N	238200	500	40 억	45434	N	N	N	N
142	20231205	120844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	0	3	0.00	20181310	3903	48.47	5160	5210	5120	6770	3650	5210	5170.72	0.56	0	-26	5463	5336	5253	5126	5043	5295	5085	41	1560	500	3230	10	1	8180000	426	27.57	0.81	12	0.05	189.00	6417.00	11800	20221202	-55.85	4815	20231026	8.20	9860	-47.16	20230406	4815	8.20	20231026	11000	-52.64	20221207	4815	8.20	20231026	3.60	N	238200	500	40 억	45434	N	N	N	N
143	20231205	110845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-20	5	-0.38	12876310	2499	31.03	5160	5210	5120	6770	3650	5210	5152.59	0.56	0	87	5463	5336	5253	5126	5043	5295	5085	41	1560	500	3230	10	1	8180000	425	27.46	0.81	12	0.03	189.00	6417.00	11800	20221202	-56.02	4815	20231026	7.79	9860	-47.36	20230406	4815	7.79	20231026	11000	-52.82	20221207	4815	7.79	20231026	3.60	N	238200	500	40 억	45434	N	N	N	N
144	20231205	100848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-20	5	-0.38	12096620	2348	29.16	5160	5210	5120	6770	3650	5210	5151.88	0.56	0	128	5463	5336	5253	5126	5043	5295	5085	41	1560	500	3230	10	1	8180000	425	27.46	0.81	12	0.03	189.00	6417.00	11800	20221202	-56.02	4815	20231026	7.79	9860	-47.36	20230406	4815	7.79	20231026	11000	-52.82	20221207	4815	7.79	20231026	3.60	N	238200	500	40 억	45434	N	N	N	N
145	20231205	090843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	-60	5	-1.15	3237360	627	7.79	5160	5210	5120	6770	3650	5210	5163.25	0.56	0	-8	5463	5336	5253	5126	5043	5295	5085	41	1560	500	3230	10	1	8180000	421	27.25	0.80	12	0.01	189.00	6417.00	11800	20221202	-56.36	4815	20231026	6.96	9860	-47.77	20230406	4815	6.96	20231026	11000	-53.18	20221207	4815	6.96	20231026	3.60	N	238200	500	40 억	45434	N	N	N	N
146	20231204	160840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-110	5	-2.07	42087370	8053	88.90	5320	5380	5170	6910	3730	5320	5226.30	0.57	0	-1519	5446	5382	5286	5222	5126	5415	5255	41	1590	500	3290	10	1	8180000	426	27.57	0.81	12	0.10	189.00	6417.00	11800	20221202	-55.85	4815	20231026	8.20	9860	-47.16	20230406	4815	8.20	20231026	11000	-52.64	20221207	4815	8.20	20231026	3.66	N	238200	500	40 억	46953	N	N	N	N
147	20231204	150844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-130	5	-2.44	38289040	7321	80.81	5320	5380	5170	6910	3730	5320	5230.03	0.57	0	-1187	5446	5382	5286	5222	5126	5415	5255	41	1590	500	3290	10	1	8180000	425	27.46	0.81	12	0.09	189.00	6417.00	11800	20221202	-56.02	4815	20231026	7.79	9860	-47.36	20230406	4815	7.79	20231026	11000	-52.82	20221207	4815	7.79	20231026	3.66	N	238200	500	40 억	46953	N	N	N	N
148	20231204	140838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-90	5	-1.69	25807840	4923	54.34	5320	5380	5200	6910	3730	5320	5242.30	0.57	0	-668	5446	5382	5286	5222	5126	5415	5255	41	1590	500	3290	10	1	8180000	428	27.67	0.82	12	0.06	189.00	6417.00	11800	20221202	-55.68	4815	20231026	8.62	9860	-46.96	20230406	4815	8.62	20231026	11000	-52.45	20221207	4815	8.62	20231026	3.66	N	238200	500	40 억	46953	N	N	N	N
149	20231204	130837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-20	5	-0.38	25551570	4874	53.80	5320	5380	5200	6910	3730	5320	5242.42	0.57	0	-680	5446	5382	5286	5222	5126	5415	5255	41	1590	500	3290	10	1	8180000	434	28.04	0.83	12	0.06	189.00	6417.00	11800	20221202	-55.08	4815	20231026	10.07	9860	-46.25	20230406	4815	10.07	20231026	11000	-51.82	20221207	4815	10.07	20231026	3.66	N	238200	500	40 억	46953	N	N	N	N
150	20231204	120838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-100	5	-1.88	13502680	2575	28.42	5320	5380	5200	6910	3730	5320	5243.76	0.57	0	-117	5446	5382	5286	5222	5126	5415	5255	41	1590	500	3290	10	1	8180000	427	27.62	0.81	12	0.03	189.00	6417.00	11800	20221202	-55.76	4815	20231026	8.41	9860	-47.06	20230406	4815	8.41	20231026	11000	-52.55	20221207	4815	8.41	20231026	3.66	N	238200	500	40 억	46953	N	N	N	N
151	20231204	110839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-100	5	-1.88	12224830	2331	25.73	5320	5380	5200	6910	3730	5320	5244.46	0.57	0	-117	5446	5382	5286	5222	5126	5415	5255	41	1590	500	3290	10	1	8180000	427	27.62	0.81	12	0.03	189.00	6417.00	11800	20221202	-55.76	4815	20231026	8.41	9860	-47.06	20230406	4815	8.41	20231026	11000	-52.55	20221207	4815	8.41	20231026	3.66	N	238200	500	40 억	46953	N	N	N	N
152	20231204	100838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-100	5	-1.88	10578590	2016	22.25	5320	5380	5200	6910	3730	5320	5247.32	0.57	0	-117	5446	5382	5286	5222	5126	5415	5255	41	1590	500	3290	10	1	8180000	427	27.62	0.81	12	0.02	189.00	6417.00	11800	20221202	-55.76	4815	20231026	8.41	9860	-47.06	20230406	4815	8.41	20231026	11000	-52.55	20221207	4815	8.41	20231026	3.66	N	238200	500	40 억	46953	N	N	N	N
153	20231204	090838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	60	2	1.13	1331230	250	2.76	5320	5380	5320	6910	3730	5320	5324.92	0.57	0	-96	5446	5382	5286	5222	5126	5415	5255	41	1590	500	3290	10	1	8180000	440	28.47	0.84	12	0.00	189.00	6417.00	11800	20221202	-54.41	4815	20231026	11.73	9860	-45.44	20230406	4815	11.73	20231026	11000	-51.09	20221207	4815	11.73	20231026	3.66	N	238200	500	40 억	46953	N	N	N	N
154	20231201	160839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	70	2	1.33	47659570	9059	63.94	5280	5350	5190	6820	3680	5250	5261.02	0.57	0	615	5450	5350	5260	5160	5070	5305	5115	41	1570	500	3250	10	1	8180000	435	28.15	0.83	12	0.11	189.00	6417.00	11800	20221202	-54.92	4815	20231026	10.49	9860	-46.04	20230406	4815	10.49	20231026	11800	-54.92	20221202	4815	10.49	20231026	3.67	N	238200	500	40 억	46338	N	N	N	N
155	20231201	150836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	40	2	0.76	46097610	8764	61.86	5280	5350	5190	6820	3680	5250	5259.88	0.57	0	605	5450	5350	5260	5160	5070	5305	5115	41	1570	500	3250	10	1	8180000	433	27.99	0.82	12	0.11	189.00	6417.00	11800	20221202	-55.17	4815	20231026	9.87	9860	-46.35	20230406	4815	9.87	20231026	11800	-55.17	20221202	4815	9.87	20231026	3.67	N	238200	500	40 억	46338	N	N	N	N
156	20231201	140836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	50	2	0.95	39020380	7420	52.38	5280	5350	5190	6820	3680	5250	5258.81	0.57	0	483	5450	5350	5260	5160	5070	5305	5115	41	1570	500	3250	10	1	8180000	434	28.04	0.83	12	0.09	189.00	6417.00	11800	20221202	-55.08	4815	20231026	10.07	9860	-46.25	20230406	4815	10.07	20231026	11800	-55.08	20221202	4815	10.07	20231026	3.67	N	238200	500	40 억	46338	N	N	N	N
157	20231201	130838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	40	2	0.76	29692130	5656	39.92	5280	5350	5190	6820	3680	5250	5249.67	0.57	0	479	5450	5350	5260	5160	5070	5305	5115	41	1570	500	3250	10	1	8180000	433	27.99	0.82	12	0.07	189.00	6417.00	11800	20221202	-55.17	4815	20231026	9.87	9860	-46.35	20230406	4815	9.87	20231026	11800	-55.17	20221202	4815	9.87	20231026	3.67	N	238200	500	40 억	46338	N	N	N	N
158	20231201	120843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	40	2	0.76	29369630	5595	39.49	5280	5350	5190	6820	3680	5250	5249.26	0.57	0	481	5450	5350	5260	5160	5070	5305	5115	41	1570	500	3250	10	1	8180000	433	27.99	0.82	12	0.07	189.00	6417.00	11800	20221202	-55.17	4815	20231026	9.87	9860	-46.35	20230406	4815	9.87	20231026	11800	-55.17	20221202	4815	9.87	20231026	3.67	N	238200	500	40 억	46338	N	N	N	N
159	20231201	110838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	10	2	0.19	27522090	5246	37.03	5280	5310	5190	6820	3680	5250	5246.30	0.57	0	428	5450	5350	5260	5160	5070	5305	5115	41	1570	500	3250	10	1	8180000	430	27.83	0.82	12	0.06	189.00	6417.00	11800	20221202	-55.42	4815	20231026	9.24	9860	-46.65	20230406	4815	9.24	20231026	11800	-55.42	20221202	4815	9.24	20231026	3.67	N	238200	500	40 억	46338	N	N	N	N
160	20231201	100844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-30	5	-0.57	8919840	1707	12.05	5280	5280	5190	6820	3680	5250	5225.45	0.57	0	-263	5450	5350	5260	5160	5070	5305	5115	41	1570	500	3250	10	1	8180000	427	27.62	0.81	12	0.02	189.00	6417.00	11800	20221202	-55.76	4815	20231026	8.41	9860	-47.06	20230406	4815	8.41	20231026	11800	-55.76	20221202	4815	8.41	20231026	3.67	N	238200	500	40 억	46338	N	N	N	N
161	20231201	090835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	30	2	0.57	1178890	226	1.60	5280	5280	5190	6820	3680	5250	5216.33	0.57	0	-58	5450	5350	5260	5160	5070	5305	5115	41	1570	500	3250	10	1	8180000	432	27.94	0.82	12	0.00	189.00	6417.00	11800	20221202	-55.25	4815	20231026	9.66	9860	-46.45	20230406	4815	9.66	20231026	11800	-55.25	20221202	4815	9.66	20231026	3.67	N	238200	500	40 억	46338	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History