KissMeData/276730/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161205	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	965	7	2	0.73	1794800881	1814975	1136.21	962	1020	959	1245	671	958	988.95	0.07	21642	21850	964	960	958	954	952	960	954	291	287	500	670	1	1	58274091	562	-2.23	1.84	12	3.11	-432.00	524.00	2080	20230412	-53.61	956	20231113	0.94	2080	-53.61	20230412	956	0.94	20231113	2080	-53.61	20230412	956	0.94	20231113	0.01	N	276730	500	291 억	37901	N	N	N	N
3	20231229	151150	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	965	7	2	0.73	1794800881	1814975	1136.21	962	1020	959	1245	671	958	988.95	0.07	21642	21850	964	960	958	954	952	960	954	291	287	500	670	1	1	58274091	562	-2.23	1.84	12	3.11	-432.00	524.00	2080	20230412	-53.61	956	20231113	0.94	2080	-53.61	20230412	956	0.94	20231113	2080	-53.61	20230412	956	0.94	20231113	0.01	N	276730	500	291 억	37901	N	N	N	N
4	20231229	141149	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	965	7	2	0.73	1794800881	1814975	1136.21	962	1020	959	1245	671	958	988.95	0.07	21642	21850	964	960	958	954	952	960	954	291	287	500	670	1	1	58274091	562	-2.23	1.84	12	3.11	-432.00	524.00	2080	20230412	-53.61	956	20231113	0.94	2080	-53.61	20230412	956	0.94	20231113	2080	-53.61	20230412	956	0.94	20231113	0.01	N	276730	500	291 억	37901	N	N	N	N
5	20231229	131151	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	965	7	2	0.73	1794800881	1814975	1136.21	962	1020	959	1245	671	958	988.95	0.07	21642	21850	964	960	958	954	952	960	954	291	287	500	670	1	1	58274091	562	-2.23	1.84	12	3.11	-432.00	524.00	2080	20230412	-53.61	956	20231113	0.94	2080	-53.61	20230412	956	0.94	20231113	2080	-53.61	20230412	956	0.94	20231113	0.01	N	276730	500	291 억	37901	N	N	N	N
6	20231229	121153	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	965	7	2	0.73	1794800881	1814975	1136.21	962	1020	959	1245	671	958	988.95	0.07	21642	21850	964	960	958	954	952	960	954	291	287	500	670	1	1	58274091	562	-2.23	1.84	12	3.11	-432.00	524.00	2080	20230412	-53.61	956	20231113	0.94	2080	-53.61	20230412	956	0.94	20231113	2080	-53.61	20230412	956	0.94	20231113	0.01	N	276730	500	291 억	37901	N	N	N	N
7	20231229	111059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	965	7	2	0.73	1794800881	1814975	1136.21	962	1020	959	1245	671	958	988.95	0.07	21642	21850	964	960	958	954	952	960	954	291	287	500	670	1	1	58274091	562	-2.23	1.84	12	3.11	-432.00	524.00	2080	20230412	-53.61	956	20231113	0.94	2080	-53.61	20230412	956	0.94	20231113	2080	-53.61	20230412	956	0.94	20231113	0.01	N	276730	500	291 억	37901	N	N	N	N
8	20231229	101112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	965	7	2	0.73	1794800881	1814975	1136.21	962	1020	959	1245	671	958	988.95	0.07	21642	21850	964	960	958	954	952	960	954	291	287	500	670	1	1	58274091	562	-2.23	1.84	12	3.11	-432.00	524.00	2080	20230412	-53.61	956	20231113	0.94	2080	-53.61	20230412	956	0.94	20231113	2080	-53.61	20230412	956	0.94	20231113	0.01	N	276730	500	291 억	37901	N	N	N	N
9	20231229	091110	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	965	7	2	0.73	1794800881	1814975	1136.21	962	1020	959	1245	671	958	988.95	0.07	21642	21850	964	960	958	954	952	960	954	291	287	500	670	1	1	58274091	562	-2.23	1.84	12	3.11	-432.00	524.00	2080	20230412	-53.61	956	20231113	0.94	2080	-53.61	20230412	956	0.94	20231113	2080	-53.61	20230412	956	0.94	20231113	0.01	N	276730	500	291 억	37901	N	N	N	N
10	20231228	161059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	965	7	2	0.73	1790859341	1810887	1133.65	962	1020	959	1245	671	958	988.95	0.03	0	21850	964	960	958	954	952	960	954	291	287	500	670	1	1	58274091	562	-2.23	1.84	12	3.11	-432.00	524.00	2080	20230412	-53.61	956	20231113	0.94	2080	-53.61	20230412	956	0.94	20231113	2080	-53.61	20230412	956	0.94	20231113	0.01	N	276730	500	291 억	16259	N	N	N	N
11	20231228	151108	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	965	7	2	0.73	1769143491	1788388	1119.57	962	1020	959	1245	671	958	989.24	0.03	0	19019	964	960	958	954	952	960	954	291	287	500	670	1	1	58274091	562	-2.23	1.84	12	3.07	-432.00	524.00	2080	20230412	-53.61	956	20231113	0.94	2080	-53.61	20230412	956	0.94	20231113	2080	-53.61	20230412	956	0.94	20231113	0.01	N	276730	500	291 억	16259	N	N	N	N
12	20231228	141058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	967	9	2	0.94	1704046639	1720886	1077.31	962	1020	959	1245	671	958	990.21	0.03	0	17270	964	960	958	954	952	960	954	291	287	500	670	1	1	58274091	564	-2.24	1.85	12	2.95	-432.00	524.00	2080	20230412	-53.51	956	20231113	1.15	2080	-53.51	20230412	956	1.15	20231113	2080	-53.51	20230412	956	1.15	20231113	0.01	N	276730	500	291 억	16259	N	N	N	N
13	20231228	131057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	964	6	2	0.63	1687081702	1703293	1066.30	962	1020	959	1245	671	958	990.48	0.03	0	16910	964	960	958	954	952	960	954	291	287	500	670	1	1	58274091	562	-2.23	1.84	12	2.92	-432.00	524.00	2080	20230412	-53.65	956	20231113	0.84	2080	-53.65	20230412	956	0.84	20231113	2080	-53.65	20230412	956	0.84	20231113	0.01	N	276730	500	291 억	16259	N	N	N	N
14	20231228	121101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	963	5	2	0.52	1640814088	1655237	1036.21	962	1020	959	1245	671	958	991.29	0.03	0	17015	964	960	958	954	952	960	954	291	287	500	670	1	1	58274091	561	-2.23	1.84	12	2.84	-432.00	524.00	2080	20230412	-53.70	956	20231113	0.73	2080	-53.70	20230412	956	0.73	20231113	2080	-53.70	20230412	956	0.73	20231113	0.01	N	276730	500	291 억	16259	N	N	N	N
15	20231228	111104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	967	9	2	0.94	1532614750	1543109	966.02	962	1020	959	1245	671	958	993.20	0.03	0	20614	964	960	958	954	952	960	954	291	287	500	670	1	1	58274091	564	-2.24	1.85	12	2.65	-432.00	524.00	2080	20230412	-53.51	956	20231113	1.15	2080	-53.51	20230412	956	1.15	20231113	2080	-53.51	20230412	956	1.15	20231113	0.01	N	276730	500	291 억	16259	N	N	N	N
16	20231228	101100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	998	40	2	4.18	634358316	637627	399.17	962	1020	959	1245	671	958	994.87	0.03	0	-15155	964	960	958	954	952	960	954	291	287	500	670	1	1	58274091	582	-2.31	1.90	12	1.09	-432.00	524.00	2080	20230412	-52.02	956	20231113	4.39	2080	-52.02	20230412	956	4.39	20231113	2080	-52.02	20230412	956	4.39	20231113	0.01	N	276730	500	291 억	16259	N	N	N	N
17	20231228	091104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	964	6	2	0.63	5988504	6226	3.90	962	965	959	1245	671	958	961.85	0.03	0	2350	964	960	958	954	952	960	954	291	287	500	670	1	1	58274091	562	-2.23	1.84	12	0.01	-432.00	524.00	2080	20230412	-53.65	956	20231113	0.84	2080	-53.65	20230412	956	0.84	20231113	2080	-53.65	20230412	956	0.84	20231113	0.01	N	276730	500	291 억	16259	N	N	N	N
18	20231227	161048	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	958	0	3	0.00	153032774	159739	42.39	959	962	956	1245	671	958	958.02	0.04	0	-6135	979	968	962	951	945	965	948	291	287	500	670	1	1	58274091	558	-2.22	1.83	12	0.27	-432.00	524.00	2080	20230412	-53.94	956	20231227	0.21	2080	-53.94	20230412	956	0.21	20231227	2080	-53.94	20230412	956	0.21	20231227	0.01	N	276730	500	291 억	22390	N	N	N	N
19	20231227	151104	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	959	1	2	0.10	147789000	154268	40.94	959	962	956	1245	671	958	958.00	0.04	0	-6294	979	968	962	951	945	965	948	291	287	500	670	1	1	58274091	559	-2.22	1.83	12	0.26	-432.00	524.00	2080	20230412	-53.89	956	20231227	0.31	2080	-53.89	20230412	956	0.31	20231227	2080	-53.89	20230412	956	0.31	20231227	0.01	N	276730	500	291 억	22390	N	N	N	N
20	20231227	141058	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	958	0	3	0.00	139623593	145744	38.67	959	962	956	1245	671	958	958.01	0.04	0	-6730	979	968	962	951	945	965	948	291	287	500	670	1	1	58274091	558	-2.22	1.83	12	0.25	-432.00	524.00	2080	20230412	-53.94	956	20231227	0.21	2080	-53.94	20230412	956	0.21	20231227	2080	-53.94	20230412	956	0.21	20231227	0.01	N	276730	500	291 억	22390	N	N	N	N
21	20231227	131050	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	957	-1	5	-0.10	114080114	119070	31.60	959	962	956	1245	671	958	958.09	0.04	0	-6745	979	968	962	951	945	965	948	291	287	500	670	1	1	58274091	558	-2.22	1.83	12	0.20	-432.00	524.00	2080	20230412	-53.99	956	20231227	0.10	2080	-53.99	20230412	956	0.10	20231227	2080	-53.99	20230412	956	0.10	20231227	0.01	N	276730	500	291 억	22390	N	N	N	N
22	20231227	121051	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	958	0	3	0.00	76413237	79711	21.15	959	962	956	1245	671	958	958.63	0.04	0	-6481	979	968	962	951	945	965	948	291	287	500	670	1	1	58274091	558	-2.22	1.83	12	0.14	-432.00	524.00	2080	20230412	-53.94	956	20231227	0.21	2080	-53.94	20230412	956	0.21	20231227	2080	-53.94	20230412	956	0.21	20231227	0.01	N	276730	500	291 억	22390	N	N	N	N
23	20231227	111100	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	960	2	2	0.21	46303921	48311	12.82	959	962	956	1245	671	958	958.46	0.04	0	-6481	979	968	962	951	945	965	948	291	287	500	670	1	1	58274091	559	-2.22	1.83	12	0.08	-432.00	524.00	2080	20230412	-53.85	956	20231227	0.42	2080	-53.85	20230412	956	0.42	20231227	2080	-53.85	20230412	956	0.42	20231227	0.01	N	276730	500	291 억	22390	N	N	N	N
24	20231227	101058	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	959	1	2	0.10	36008856	37582	9.97	959	962	956	1245	671	958	958.14	0.04	0	-6895	979	968	962	951	945	965	948	291	287	500	670	1	1	58274091	559	-2.22	1.83	12	0.06	-432.00	524.00	2080	20230412	-53.89	956	20231227	0.31	2080	-53.89	20230412	956	0.31	20231227	2080	-53.89	20230412	956	0.31	20231227	0.01	N	276730	500	291 억	22390	N	N	N	N
25	20231227	091102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	958	0	3	0.00	6395462	6671	1.77	959	962	958	1245	671	958	958.70	0.04	0	222	979	968	962	951	945	965	948	291	287	500	670	1	1	58274091	558	-2.22	1.83	12	0.01	-432.00	524.00	2080	20230412	-53.94	956	20231113	0.21	2080	-53.94	20230412	956	0.21	20231113	2080	-53.94	20230412	956	0.21	20231113	0.01	N	276730	500	291 억	22390	N	N	N	N
26	20231226	161100	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	958	-15	5	-1.54	358225135	372526	310.44	967	973	956	1264	682	973	961.62	0.03	0	4052	979	976	973	970	967	974	968	291	291	500	680	1	1	58274091	558	-2.22	1.83	12	0.64	-432.00	524.00	2080	20230412	-53.94	956	20231226	0.21	2080	-53.94	20230412	956	0.21	20231226	2080	-53.94	20230412	956	0.21	20231226	0.01	N	276730	500	291 억	18428	N	N	N	N
27	20231226	151059	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	961	-12	5	-1.23	351060731	365048	304.21	967	973	956	1264	682	973	961.68	0.03	0	4052	979	976	973	970	967	974	968	291	291	500	680	1	1	58274091	560	-2.22	1.83	12	0.63	-432.00	524.00	2080	20230412	-53.80	956	20231226	0.52	2080	-53.80	20230412	956	0.52	20231226	2080	-53.80	20230412	956	0.52	20231226	0.01	N	276730	500	291 억	18428	N	N	N	N
28	20231226	141101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	958	-15	5	-1.54	283303781	294404	245.34	967	973	957	1264	682	973	962.30	0.03	0	4002	979	976	973	970	967	974	968	291	291	500	680	1	1	58274091	558	-2.22	1.83	12	0.51	-432.00	524.00	2080	20230412	-53.94	956	20231113	0.21	2080	-53.94	20230412	956	0.21	20231113	2080	-53.94	20230412	956	0.21	20231113	0.01	N	276730	500	291 억	18428	N	N	N	N
29	20231226	131100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	962	-11	5	-1.13	220984222	229442	191.20	967	973	958	1264	682	973	963.14	0.03	0	4002	979	976	973	970	967	974	968	291	291	500	680	1	1	58274091	561	-2.23	1.84	12	0.39	-432.00	524.00	2080	20230412	-53.75	956	20231113	0.63	2080	-53.75	20230412	956	0.63	20231113	2080	-53.75	20230412	956	0.63	20231113	0.01	N	276730	500	291 억	18428	N	N	N	N
30	20231226	121059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	960	-13	5	-1.34	197665836	205123	170.94	967	973	958	1264	682	973	963.65	0.03	0	4069	979	976	973	970	967	974	968	291	291	500	680	1	1	58274091	559	-2.22	1.83	12	0.35	-432.00	524.00	2080	20230412	-53.85	956	20231113	0.42	2080	-53.85	20230412	956	0.42	20231113	2080	-53.85	20230412	956	0.42	20231113	0.01	N	276730	500	291 억	18428	N	N	N	N
31	20231226	111103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	961	-12	5	-1.23	152757502	158339	131.95	967	973	960	1264	682	973	964.75	0.03	0	4069	979	976	973	970	967	974	968	291	291	500	680	1	1	58274091	560	-2.22	1.83	12	0.27	-432.00	524.00	2080	20230412	-53.80	956	20231113	0.52	2080	-53.80	20230412	956	0.52	20231113	2080	-53.80	20230412	956	0.52	20231113	0.01	N	276730	500	291 억	18428	N	N	N	N
32	20231226	101057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	968	-5	5	-0.51	72136739	74638	62.20	967	973	964	1264	682	973	966.49	0.03	0	-603	979	976	973	970	967	974	968	291	291	500	680	1	1	58274091	564	-2.24	1.85	12	0.13	-432.00	524.00	2080	20230412	-53.46	956	20231113	1.26	2080	-53.46	20230412	956	1.26	20231113	2080	-53.46	20230412	956	1.26	20231113	0.01	N	276730	500	291 억	18428	N	N	N	N
33	20231226	091100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	968	-5	5	-0.51	11719371	12109	10.09	967	973	967	1264	682	973	967.82	0.03	0	-49	979	976	973	970	967	974	968	291	291	500	680	1	1	58274091	564	-2.24	1.85	12	0.02	-432.00	524.00	2080	20230412	-53.46	956	20231113	1.26	2080	-53.46	20230412	956	1.26	20231113	2080	-53.46	20230412	956	1.26	20231113	0.01	N	276730	500	291 억	18428	N	N	N	N
34	20231222	161043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	973	1	2	0.10	116369711	119648	49.30	975	976	970	1263	681	972	972.60	0.04	0	-6710	989	980	975	966	961	978	964	291	291	500	680	1	1	58274091	567	-2.25	1.86	12	0.21	-432.00	524.00	2080	20230412	-53.22	956	20231113	1.78	2080	-53.22	20230412	956	1.78	20231113	2080	-53.22	20230412	956	1.78	20231113	0.01	N	276730	500	291 억	25138	N	N	N	N
35	20231222	151041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	973	1	2	0.10	103091937	105995	43.68	975	976	970	1263	681	972	972.61	0.04	0	-6710	989	980	975	966	961	978	964	291	291	500	680	1	1	58274091	567	-2.25	1.86	12	0.18	-432.00	524.00	2080	20230412	-53.22	956	20231113	1.78	2080	-53.22	20230412	956	1.78	20231113	2080	-53.22	20230412	956	1.78	20231113	0.01	N	276730	500	291 억	25138	N	N	N	N
36	20231222	141038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	974	2	2	0.21	64294243	66047	27.21	975	976	971	1263	681	972	973.46	0.04	0	-6710	989	980	975	966	961	978	964	291	291	500	680	1	1	58274091	568	-2.25	1.86	12	0.11	-432.00	524.00	2080	20230412	-53.17	956	20231113	1.88	2080	-53.17	20230412	956	1.88	20231113	2080	-53.17	20230412	956	1.88	20231113	0.01	N	276730	500	291 억	25138	N	N	N	N
37	20231222	131039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	973	1	2	0.10	59197569	60813	25.06	975	976	971	1263	681	972	973.44	0.04	0	-6660	989	980	975	966	961	978	964	291	291	500	680	1	1	58274091	567	-2.25	1.86	12	0.10	-432.00	524.00	2080	20230412	-53.22	956	20231113	1.78	2080	-53.22	20230412	956	1.78	20231113	2080	-53.22	20230412	956	1.78	20231113	0.01	N	276730	500	291 억	25138	N	N	N	N
38	20231222	121038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	974	2	2	0.21	47644559	48940	20.17	975	976	971	1263	681	972	973.53	0.04	0	-6660	989	980	975	966	961	978	964	291	291	500	680	1	1	58274091	568	-2.25	1.86	12	0.08	-432.00	524.00	2080	20230412	-53.17	956	20231113	1.88	2080	-53.17	20230412	956	1.88	20231113	2080	-53.17	20230412	956	1.88	20231113	0.01	N	276730	500	291 억	25138	N	N	N	N
39	20231222	111037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	975	3	2	0.31	44608944	45823	18.88	975	975	971	1263	681	972	973.51	0.04	0	-6659	989	980	975	966	961	978	964	291	291	500	680	1	1	58274091	568	-2.26	1.86	12	0.08	-432.00	524.00	2080	20230412	-53.12	956	20231113	1.99	2080	-53.12	20230412	956	1.99	20231113	2080	-53.12	20230412	956	1.99	20231113	0.01	N	276730	500	291 억	25138	N	N	N	N
40	20231222	101034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	974	2	2	0.21	33941346	34872	14.37	975	975	971	1263	681	972	973.31	0.04	0	-6659	989	980	975	966	961	978	964	291	291	500	680	1	1	58274091	568	-2.25	1.86	12	0.06	-432.00	524.00	2080	20230412	-53.17	956	20231113	1.88	2080	-53.17	20230412	956	1.88	20231113	2080	-53.17	20230412	956	1.88	20231113	0.01	N	276730	500	291 억	25138	N	N	N	N
41	20231222	091038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	972	0	3	0.00	19837181	20370	8.39	975	975	972	1263	681	972	973.84	0.04	0	-4905	989	980	975	966	961	978	964	291	291	500	680	1	1	58274091	566	-2.25	1.85	12	0.03	-432.00	524.00	2080	20230412	-53.27	956	20231113	1.67	2080	-53.27	20230412	956	1.67	20231113	2080	-53.27	20230412	956	1.67	20231113	0.01	N	276730	500	291 억	25138	N	N	N	N
42	20231221	161030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	972	-7	5	-0.72	236957304	242373	206.40	980	984	970	1272	686	979	977.77	0.08	0	-19491	984	981	979	976	974	980	975	291	293	500	680	1	1	58274091	566	-2.25	1.85	12	0.42	-432.00	524.00	2080	20230412	-53.27	956	20231113	1.67	2080	-53.27	20230412	956	1.67	20231113	2080	-53.27	20230412	956	1.67	20231113	0.01	N	276730	500	291 억	44629	N	N	N	N
43	20231221	151035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	977	-2	5	-0.20	202691379	207124	176.39	980	984	972	1272	686	979	978.60	0.08	0	-19179	984	981	979	976	974	980	975	291	293	500	680	1	1	58274091	569	-2.26	1.86	12	0.36	-432.00	524.00	2080	20230412	-53.03	956	20231113	2.20	2080	-53.03	20230412	956	2.20	20231113	2080	-53.03	20230412	956	2.20	20231113	0.01	N	276730	500	291 억	44629	N	N	N	N
44	20231221	141031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	980	1	2	0.10	150356821	153513	130.73	980	984	975	1272	686	979	979.44	0.08	0	-18312	984	981	979	976	974	980	975	291	293	500	680	1	1	58274091	571	-2.27	1.87	12	0.26	-432.00	524.00	2080	20230412	-52.88	956	20231113	2.51	2080	-52.88	20230412	956	2.51	20231113	2080	-52.88	20230412	956	2.51	20231113	0.01	N	276730	500	291 억	44629	N	N	N	N
45	20231221	131029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	979	0	3	0.00	148476048	151593	129.10	980	984	975	1272	686	979	979.44	0.08	0	-18204	984	981	979	976	974	980	975	291	293	500	680	1	1	58274091	571	-2.27	1.87	12	0.26	-432.00	524.00	2080	20230412	-52.93	956	20231113	2.41	2080	-52.93	20230412	956	2.41	20231113	2080	-52.93	20230412	956	2.41	20231113	0.01	N	276730	500	291 억	44629	N	N	N	N
46	20231221	121036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	981	2	2	0.20	136950096	139812	119.06	980	984	975	1272	686	979	979.53	0.08	0	-17889	984	981	979	976	974	980	975	291	293	500	680	1	1	58274091	572	-2.27	1.87	12	0.24	-432.00	524.00	2080	20230412	-52.84	956	20231113	2.62	2080	-52.84	20230412	956	2.62	20231113	2080	-52.84	20230412	956	2.62	20231113	0.01	N	276730	500	291 억	44629	N	N	N	N
47	20231221	111036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	975	-4	5	-0.41	84765113	86593	73.74	980	983	975	1272	686	979	978.89	0.08	0	-14435	984	981	979	976	974	980	975	291	293	500	680	1	1	58274091	568	-2.26	1.86	12	0.15	-432.00	524.00	2080	20230412	-53.12	956	20231113	1.99	2080	-53.12	20230412	956	1.99	20231113	2080	-53.12	20230412	956	1.99	20231113	0.01	N	276730	500	291 억	44629	N	N	N	N
48	20231221	101031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	978	-1	5	-0.10	55223583	56341	47.98	980	983	978	1272	686	979	980.17	0.08	0	-8665	984	981	979	976	974	980	975	291	293	500	680	1	1	58274091	570	-2.26	1.87	12	0.10	-432.00	524.00	2080	20230412	-52.98	956	20231113	2.30	2080	-52.98	20230412	956	2.30	20231113	2080	-52.98	20230412	956	2.30	20231113	0.01	N	276730	500	291 억	44629	N	N	N	N
49	20231221	091032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	980	1	2	0.10	14100211	14389	12.25	980	981	979	1272	686	979	979.93	0.08	0	-10628	984	981	979	976	974	980	975	291	293	500	680	1	1	58274091	571	-2.27	1.87	12	0.02	-432.00	524.00	2080	20230412	-52.88	956	20231113	2.51	2080	-52.88	20230412	956	2.51	20231113	2080	-52.88	20230412	956	2.51	20231113	0.01	N	276730	500	291 억	44629	N	N	N	N
50	20231220	161036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	979	-2	5	-0.20	114111793	116504	118.53	982	982	977	1275	687	981	979.47	0.06	0	10746	988	984	980	976	972	986	978	291	294	500	680	1	1	58274091	571	-2.27	1.87	12	0.20	-432.00	524.00	2080	20230412	-52.93	956	20231113	2.41	2080	-52.93	20230412	956	2.41	20231113	2080	-52.93	20230412	956	2.41	20231113	0.01	N	276730	500	291 억	33883	N	N	N	N
51	20231220	151126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	980	-1	5	-0.10	103674091	105842	107.68	982	982	977	1275	687	981	979.52	0.06	0	10746	988	984	980	976	972	986	978	291	294	500	680	1	1	58274091	571	-2.27	1.87	12	0.18	-432.00	524.00	2080	20230412	-52.88	956	20231113	2.51	2080	-52.88	20230412	956	2.51	20231113	2080	-52.88	20230412	956	2.51	20231113	0.01	N	276730	500	291 억	33883	N	N	N	N
52	20231220	141146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	980	-1	5	-0.10	90246356	92124	93.73	982	982	977	1275	687	981	979.62	0.06	0	13543	988	984	980	976	972	986	978	291	294	500	680	1	1	58274091	571	-2.27	1.87	12	0.16	-432.00	524.00	2080	20230412	-52.88	956	20231113	2.51	2080	-52.88	20230412	956	2.51	20231113	2080	-52.88	20230412	956	2.51	20231113	0.01	N	276730	500	291 억	33883	N	N	N	N
53	20231220	131135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	980	-1	5	-0.10	81082428	82771	84.21	982	982	977	1275	687	981	979.60	0.06	0	14153	988	984	980	976	972	986	978	291	294	500	680	1	1	58274091	571	-2.27	1.87	12	0.14	-432.00	524.00	2080	20230412	-52.88	956	20231113	2.51	2080	-52.88	20230412	956	2.51	20231113	2080	-52.88	20230412	956	2.51	20231113	0.01	N	276730	500	291 억	33883	N	N	N	N
54	20231220	121030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	979	-2	5	-0.20	72012230	73505	74.78	982	982	977	1275	687	981	979.69	0.06	0	14872	988	984	980	976	972	986	978	291	294	500	680	1	1	58274091	571	-2.27	1.87	12	0.13	-432.00	524.00	2080	20230412	-52.93	956	20231113	2.41	2080	-52.93	20230412	956	2.41	20231113	2080	-52.93	20230412	956	2.41	20231113	0.01	N	276730	500	291 억	33883	N	N	N	N
55	20231220	111032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	979	-2	5	-0.20	50665130	51698	52.60	982	982	977	1275	687	981	980.02	0.06	0	11575	988	984	980	976	972	986	978	291	294	500	680	1	1	58274091	571	-2.27	1.87	12	0.09	-432.00	524.00	2080	20230412	-52.93	956	20231113	2.41	2080	-52.93	20230412	956	2.41	20231113	2080	-52.93	20230412	956	2.41	20231113	0.01	N	276730	500	291 억	33883	N	N	N	N
56	20231220	101034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	980	-1	5	-0.10	33610670	34298	34.90	982	982	977	1275	687	981	979.96	0.06	0	6345	988	984	980	976	972	986	978	291	294	500	680	1	1	58274091	571	-2.27	1.87	12	0.06	-432.00	524.00	2080	20230412	-52.88	956	20231113	2.51	2080	-52.88	20230412	956	2.51	20231113	2080	-52.88	20230412	956	2.51	20231113	0.01	N	276730	500	291 억	33883	N	N	N	N
57	20231220	091031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	978	-3	5	-0.31	6327046	6459	6.57	982	982	978	1275	687	981	979.57	0.06	0	-1990	988	984	980	976	972	986	978	291	294	500	680	1	1	58274091	570	-2.26	1.87	12	0.01	-432.00	524.00	2080	20230412	-52.98	956	20231113	2.30	2080	-52.98	20230412	956	2.30	20231113	2080	-52.98	20230412	956	2.30	20231113	0.01	N	276730	500	291 억	33883	N	N	N	N
58	20231219	161030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	981	1	2	0.10	96029020	97972	59.09	976	984	976	1274	686	980	980.16	0.06	0	-2516	992	985	980	973	968	983	971	291	294	500	680	1	1	58274091	572	-2.27	1.87	12	0.17	-432.00	524.00	2080	20230412	-52.84	956	20231113	2.62	2080	-52.84	20230412	956	2.62	20231113	2080	-52.84	20230412	956	2.62	20231113	0.01	N	276730	500	291 억	36399	N	N	N	N
59	20231219	151034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	979	-1	5	-0.10	87545198	89318	53.87	976	984	976	1274	686	980	980.15	0.06	0	-2516	992	985	980	973	968	983	971	291	294	500	680	1	1	58274091	571	-2.27	1.87	12	0.15	-432.00	524.00	2080	20230412	-52.93	956	20231113	2.41	2080	-52.93	20230412	956	2.41	20231113	2080	-52.93	20230412	956	2.41	20231113	0.01	N	276730	500	291 억	36399	N	N	N	N
60	20231219	141028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	981	1	2	0.10	84496897	86206	51.99	976	984	976	1274	686	980	980.17	0.06	0	-2516	992	985	980	973	968	983	971	291	294	500	680	1	1	58274091	572	-2.27	1.87	12	0.15	-432.00	524.00	2080	20230412	-52.84	956	20231113	2.62	2080	-52.84	20230412	956	2.62	20231113	2080	-52.84	20230412	956	2.62	20231113	0.01	N	276730	500	291 억	36399	N	N	N	N
61	20231219	131035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	982	2	2	0.20	81744607	83401	50.30	976	984	976	1274	686	980	980.14	0.06	0	-2516	992	985	980	973	968	983	971	291	294	500	680	1	1	58274091	572	-2.27	1.87	12	0.14	-432.00	524.00	2080	20230412	-52.79	956	20231113	2.72	2080	-52.79	20230412	956	2.72	20231113	2080	-52.79	20230412	956	2.72	20231113	0.01	N	276730	500	291 억	36399	N	N	N	N
62	20231219	121037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	980	0	3	0.00	70336380	71766	43.28	976	984	976	1274	686	980	980.08	0.06	0	-1510	992	985	980	973	968	983	971	291	294	500	680	1	1	58274091	571	-2.27	1.87	12	0.12	-432.00	524.00	2080	20230412	-52.88	956	20231113	2.51	2080	-52.88	20230412	956	2.51	20231113	2080	-52.88	20230412	956	2.51	20231113	0.01	N	276730	500	291 억	36399	N	N	N	N
63	20231219	111033	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	982	2	2	0.20	61847908	63106	38.06	976	984	976	1274	686	980	980.06	0.06	0	-1802	992	985	980	973	968	983	971	291	294	500	680	1	1	58274091	572	-2.27	1.87	12	0.11	-432.00	524.00	2080	20230412	-52.79	956	20231113	2.72	2080	-52.79	20230412	956	2.72	20231113	2080	-52.79	20230412	956	2.72	20231113	0.01	N	276730	500	291 억	36399	N	N	N	N
64	20231219	101031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	981	1	2	0.10	20792169	21253	12.82	976	981	976	1274	686	980	978.32	0.06	0	-1909	992	985	980	973	968	983	971	291	294	500	680	1	1	58274091	572	-2.27	1.87	12	0.04	-432.00	524.00	2080	20230412	-52.84	956	20231113	2.62	2080	-52.84	20230412	956	2.62	20231113	2080	-52.84	20230412	956	2.62	20231113	0.01	N	276730	500	291 억	36399	N	N	N	N
65	20231219	091028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	977	-3	5	-0.31	3026797	3100	1.87	976	980	976	1274	686	980	976.39	0.06	0	-143	992	985	980	973	968	983	971	291	294	500	680	1	1	58274091	569	-2.26	1.86	12	0.01	-432.00	524.00	2080	20230412	-53.03	956	20231113	2.20	2080	-53.03	20230412	956	2.20	20231113	2080	-53.03	20230412	956	2.20	20231113	0.01	N	276730	500	291 억	36399	N	N	N	N
66	20231218	161026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	980	-4	5	-0.41	161536847	164979	87.75	985	987	975	1279	689	984	979.13	0.08	0	-9014	993	988	983	978	973	991	981	291	295	500	680	1	1	58274091	571	-2.27	1.87	12	0.28	-432.00	524.00	2080	20230412	-52.88	956	20231113	2.51	2080	-52.88	20230412	956	2.51	20231113	2080	-52.88	20230412	956	2.51	20231113	0.01	N	276730	500	291 억	45413	N	N	N	N
67	20231218	151029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	980	-4	5	-0.41	153397070	156670	83.33	985	987	975	1279	689	984	979.11	0.08	0	-9519	993	988	983	978	973	991	981	291	295	500	680	1	1	58274091	571	-2.27	1.87	12	0.27	-432.00	524.00	2080	20230412	-52.88	956	20231113	2.51	2080	-52.88	20230412	956	2.51	20231113	2080	-52.88	20230412	956	2.51	20231113	0.01	N	276730	500	291 억	45413	N	N	N	N
68	20231218	141025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	978	-6	5	-0.61	97722543	99753	53.06	985	987	975	1279	689	984	979.65	0.08	0	-9519	993	988	983	978	973	991	981	291	295	500	680	1	1	58274091	570	-2.26	1.87	12	0.17	-432.00	524.00	2080	20230412	-52.98	956	20231113	2.30	2080	-52.98	20230412	956	2.30	20231113	2080	-52.98	20230412	956	2.30	20231113	0.01	N	276730	500	291 억	45413	N	N	N	N
69	20231218	131024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	979	-5	5	-0.51	70581827	71991	38.29	985	987	975	1279	689	984	980.43	0.08	0	-9519	993	988	983	978	973	991	981	291	295	500	680	1	1	58274091	571	-2.27	1.87	12	0.12	-432.00	524.00	2080	20230412	-52.93	956	20231113	2.41	2080	-52.93	20230412	956	2.41	20231113	2080	-52.93	20230412	956	2.41	20231113	0.01	N	276730	500	291 억	45413	N	N	N	N
70	20231218	121020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	981	-3	5	-0.30	54176305	55245	29.38	985	987	975	1279	689	984	980.66	0.08	0	-5191	993	988	983	978	973	991	981	291	295	500	680	1	1	58274091	572	-2.27	1.87	12	0.09	-432.00	524.00	2080	20230412	-52.84	956	20231113	2.62	2080	-52.84	20230412	956	2.62	20231113	2080	-52.84	20230412	956	2.62	20231113	0.01	N	276730	500	291 억	45413	N	N	N	N
71	20231218	111022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	981	-3	5	-0.30	50380864	51374	27.32	985	987	975	1279	689	984	980.67	0.08	0	-5191	993	988	983	978	973	991	981	291	295	500	680	1	1	58274091	572	-2.27	1.87	12	0.09	-432.00	524.00	2080	20230412	-52.84	956	20231113	2.62	2080	-52.84	20230412	956	2.62	20231113	2080	-52.84	20230412	956	2.62	20231113	0.01	N	276730	500	291 억	45413	N	N	N	N
72	20231218	101021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	980	-4	5	-0.41	33892607	34578	18.39	985	987	975	1279	689	984	980.18	0.08	0	-3995	993	988	983	978	973	991	981	291	295	500	680	1	1	58274091	571	-2.27	1.87	12	0.06	-432.00	524.00	2080	20230412	-52.88	956	20231113	2.51	2080	-52.88	20230412	956	2.51	20231113	2080	-52.88	20230412	956	2.51	20231113	0.01	N	276730	500	291 억	45413	N	N	N	N
73	20231218	091018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	985	1	2	0.10	1529114	1553	0.83	985	987	984	1279	689	984	984.62	0.08	0	-567	993	988	983	978	973	991	981	291	295	500	680	1	1	58274091	574	-2.28	1.88	12	0.00	-432.00	524.00	2080	20230412	-52.64	956	20231113	3.03	2080	-52.64	20230412	956	3.03	20231113	2080	-52.64	20230412	956	3.03	20231113	0.01	N	276730	500	291 억	45413	N	N	N	N
74	20231215	161021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	984	1	2	0.10	180668915	183774	102.56	983	988	978	1277	689	983	983.10	0.07	0	7079	1020	1001	991	972	962	1011	982	291	294	500	680	1	1	58274091	573	-2.28	1.88	12	0.32	-432.00	524.00	2080	20230412	-52.69	956	20231113	2.93	2080	-52.69	20230412	956	2.93	20231113	2080	-52.69	20230412	956	2.93	20231113	0.01	N	276730	500	291 억	38334	N	N	N	N
75	20231215	151025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	981	-2	5	-0.20	134563662	136899	76.40	983	988	978	1277	689	983	982.94	0.07	0	7079	1020	1001	991	972	962	1011	982	291	294	500	680	1	1	58274091	572	-2.27	1.87	12	0.23	-432.00	524.00	2080	20230412	-52.84	956	20231113	2.62	2080	-52.84	20230412	956	2.62	20231113	2080	-52.84	20230412	956	2.62	20231113	0.01	N	276730	500	291 억	38334	N	N	N	N
76	20231215	141024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	983	0	3	0.00	100716593	102436	57.17	983	988	978	1277	689	983	983.21	0.07	0	7082	1020	1001	991	972	962	1011	982	291	294	500	680	1	1	58274091	573	-2.28	1.88	12	0.18	-432.00	524.00	2080	20230412	-52.74	956	20231113	2.82	2080	-52.74	20230412	956	2.82	20231113	2080	-52.74	20230412	956	2.82	20231113	0.01	N	276730	500	291 억	38334	N	N	N	N
77	20231215	131018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	984	1	2	0.10	91888905	93462	52.16	983	988	978	1277	689	983	983.17	0.07	0	12279	1020	1001	991	972	962	1011	982	291	294	500	680	1	1	58274091	573	-2.28	1.88	12	0.16	-432.00	524.00	2080	20230412	-52.69	956	20231113	2.93	2080	-52.69	20230412	956	2.93	20231113	2080	-52.69	20230412	956	2.93	20231113	0.01	N	276730	500	291 억	38334	N	N	N	N
78	20231215	121019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	983	0	3	0.00	85804782	87278	48.71	983	988	978	1277	689	983	983.12	0.07	0	12279	1020	1001	991	972	962	1011	982	291	294	500	680	1	1	58274091	573	-2.28	1.88	12	0.15	-432.00	524.00	2080	20230412	-52.74	956	20231113	2.82	2080	-52.74	20230412	956	2.82	20231113	2080	-52.74	20230412	956	2.82	20231113	0.01	N	276730	500	291 억	38334	N	N	N	N
79	20231215	111014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	984	1	2	0.10	67097605	68259	38.09	983	988	978	1277	689	983	982.99	0.07	0	11203	1020	1001	991	972	962	1011	982	291	294	500	680	1	1	58274091	573	-2.28	1.88	12	0.12	-432.00	524.00	2080	20230412	-52.69	956	20231113	2.93	2080	-52.69	20230412	956	2.93	20231113	2080	-52.69	20230412	956	2.93	20231113	0.01	N	276730	500	291 억	38334	N	N	N	N
80	20231215	101019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	987	4	2	0.41	36637730	37301	20.82	983	987	978	1277	689	983	982.22	0.07	0	10427	1020	1001	991	972	962	1011	982	291	294	500	680	1	1	58274091	575	-2.28	1.88	12	0.06	-432.00	524.00	2080	20230412	-52.55	956	20231113	3.24	2080	-52.55	20230412	956	3.24	20231113	2080	-52.55	20230412	956	3.24	20231113	0.01	N	276730	500	291 억	38334	N	N	N	N
81	20231215	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	984	1	2	0.10	20056250	20456	11.42	983	984	978	1277	689	983	980.46	0.07	0	6052	1020	1001	991	972	962	1011	982	291	294	500	680	1	1	58274091	573	-2.28	1.88	12	0.04	-432.00	524.00	2080	20230412	-52.69	956	20231113	2.93	2080	-52.69	20230412	956	2.93	20231113	2080	-52.69	20230412	956	2.93	20231113	0.01	N	276730	500	291 억	38334	N	N	N	N
82	20231214	161014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	983	1	2	0.10	168913154	170774	64.20	982	1010	981	1276	688	982	989.11	0.11	0	-25059	1002	991	983	972	964	988	969	291	294	500	680	1	1	58274091	573	-2.28	1.88	12	0.29	-432.00	524.00	2080	20230412	-52.74	956	20231113	2.82	2080	-52.74	20230412	956	2.82	20231113	2080	-52.74	20230412	956	2.82	20231113	0.01	N	276730	500	291 억	63403	N	N	N	N
83	20231214	151050	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	985	3	2	0.31	165588070	167394	62.93	982	1010	981	1276	688	982	989.21	0.11	0	-25059	1002	991	983	972	964	988	969	291	294	500	680	1	1	58274091	574	-2.28	1.88	12	0.29	-432.00	524.00	2080	20230412	-52.64	956	20231113	3.03	2080	-52.64	20230412	956	3.03	20231113	2080	-52.64	20230412	956	3.03	20231113	0.01	N	276730	500	291 억	63403	N	N	N	N
84	20231214	141017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	985	3	2	0.31	152794921	154390	58.04	982	1010	981	1276	688	982	989.67	0.11	0	-25059	1002	991	983	972	964	988	969	291	294	500	680	1	1	58274091	574	-2.28	1.88	12	0.26	-432.00	524.00	2080	20230412	-52.64	956	20231113	3.03	2080	-52.64	20230412	956	3.03	20231113	2080	-52.64	20230412	956	3.03	20231113	0.01	N	276730	500	291 억	63403	N	N	N	N
85	20231214	131046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	983	1	2	0.10	146284343	147771	55.56	982	1010	981	1276	688	982	989.94	0.11	0	-25059	1002	991	983	972	964	988	969	291	294	500	680	1	1	58274091	573	-2.28	1.88	12	0.25	-432.00	524.00	2080	20230412	-52.74	956	20231113	2.82	2080	-52.74	20230412	956	2.82	20231113	2080	-52.74	20230412	956	2.82	20231113	0.01	N	276730	500	291 억	63403	N	N	N	N
86	20231214	121103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	984	2	2	0.20	142262077	143682	54.02	982	1010	981	1276	688	982	990.12	0.11	0	-24336	1002	991	983	972	964	988	969	291	294	500	680	1	1	58274091	573	-2.28	1.88	12	0.25	-432.00	524.00	2080	20230412	-52.69	956	20231113	2.93	2080	-52.69	20230412	956	2.93	20231113	2080	-52.69	20230412	956	2.93	20231113	0.01	N	276730	500	291 억	63403	N	N	N	N
87	20231214	111037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	987	5	2	0.51	133647057	134934	50.73	982	1010	981	1276	688	982	990.46	0.11	0	-22248	1002	991	983	972	964	988	969	291	294	500	680	1	1	58274091	575	-2.28	1.88	12	0.23	-432.00	524.00	2080	20230412	-52.55	956	20231113	3.24	2080	-52.55	20230412	956	3.24	20231113	2080	-52.55	20230412	956	3.24	20231113	0.01	N	276730	500	291 억	63403	N	N	N	N
88	20231214	101005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	985	3	2	0.31	114400405	115372	43.38	982	1010	981	1276	688	982	991.58	0.11	0	-11690	1002	991	983	972	964	988	969	291	294	500	680	1	1	58274091	574	-2.28	1.88	12	0.20	-432.00	524.00	2080	20230412	-52.64	956	20231113	3.03	2080	-52.64	20230412	956	3.03	20231113	2080	-52.64	20230412	956	3.03	20231113	0.01	N	276730	500	291 억	63403	N	N	N	N
89	20231214	090946	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	988	6	2	0.61	79536776	79946	30.06	982	1010	982	1276	688	982	994.88	0.11	0	-8366	1002	991	983	972	964	988	969	291	294	500	680	1	1	58274091	576	-2.29	1.89	12	0.14	-432.00	524.00	2080	20230412	-52.50	956	20231113	3.35	2080	-52.50	20230412	956	3.35	20231113	2080	-52.50	20230412	956	3.35	20231113	0.01	N	276730	500	291 억	63403	N	N	N	N
90	20231213	161012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	982	-12	5	-1.21	243996651	248678	116.73	986	994	975	1292	696	994	981.17	0.16	0	-27857	1004	999	991	986	978	1001	988	291	298	500	690	1	1	58274091	572	-2.27	1.87	12	0.43	-432.00	524.00	2080	20230412	-52.79	956	20231113	2.72	2080	-52.79	20230412	956	2.72	20231113	2080	-52.79	20230412	956	2.72	20231113	0.01	N	276730	500	291 억	91262	N	N	N	N
91	20231213	151032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	976	-18	5	-1.81	224960400	229188	107.58	986	994	976	1292	696	994	981.55	0.16	0	-27810	1004	999	991	986	978	1001	988	291	298	500	690	1	1	58274091	569	-2.26	1.86	12	0.39	-432.00	524.00	2080	20230412	-53.08	956	20231113	2.09	2080	-53.08	20230412	956	2.09	20231113	2080	-53.08	20230412	956	2.09	20231113	0.01	N	276730	500	291 억	91262	N	N	N	N
92	20231213	141032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	980	-14	5	-1.41	146380116	148871	69.88	986	994	979	1292	696	994	983.27	0.16	0	-21716	1004	999	991	986	978	1001	988	291	298	500	690	1	1	58274091	571	-2.27	1.87	12	0.26	-432.00	524.00	2080	20230412	-52.88	956	20231113	2.51	2080	-52.88	20230412	956	2.51	20231113	2080	-52.88	20230412	956	2.51	20231113	0.01	N	276730	500	291 억	91262	N	N	N	N
93	20231213	131037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	981	-13	5	-1.31	126111044	128198	60.18	986	994	979	1292	696	994	983.72	0.16	0	-20229	1004	999	991	986	978	1001	988	291	298	500	690	1	1	58274091	572	-2.27	1.87	12	0.22	-432.00	524.00	2080	20230412	-52.84	956	20231113	2.62	2080	-52.84	20230412	956	2.62	20231113	2080	-52.84	20230412	956	2.62	20231113	0.01	N	276730	500	291 억	91262	N	N	N	N
94	20231213	121031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	984	-10	5	-1.01	73153573	74217	34.84	986	994	983	1292	696	994	985.67	0.16	0	-19824	1004	999	991	986	978	1001	988	291	298	500	690	1	1	58274091	573	-2.28	1.88	12	0.13	-432.00	524.00	2080	20230412	-52.69	956	20231113	2.93	2080	-52.69	20230412	956	2.93	20231113	2080	-52.69	20230412	956	2.93	20231113	0.01	N	276730	500	291 억	91262	N	N	N	N
95	20231213	111035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	984	-10	5	-1.01	62435013	63326	29.73	986	994	983	1292	696	994	985.93	0.16	0	-19824	1004	999	991	986	978	1001	988	291	298	500	690	1	1	58274091	573	-2.28	1.88	12	0.11	-432.00	524.00	2080	20230412	-52.69	956	20231113	2.93	2080	-52.69	20230412	956	2.93	20231113	2080	-52.69	20230412	956	2.93	20231113	0.01	N	276730	500	291 억	91262	N	N	N	N
96	20231213	101041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	985	-9	5	-0.91	41964350	42519	19.96	986	994	984	1292	696	994	986.96	0.16	0	-13849	1004	999	991	986	978	1001	988	291	298	500	690	1	1	58274091	574	-2.28	1.88	12	0.07	-432.00	524.00	2080	20230412	-52.64	956	20231113	3.03	2080	-52.64	20230412	956	3.03	20231113	2080	-52.64	20230412	956	3.03	20231113	0.01	N	276730	500	291 억	91262	N	N	N	N
97	20231213	091027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	993	-1	5	-0.10	13056674	13204	6.20	986	994	984	1292	696	994	988.84	0.16	0	-1408	1004	999	991	986	978	1001	988	291	298	500	690	1	1	58274091	579	-2.30	1.90	12	0.02	-432.00	524.00	2080	20230412	-52.26	956	20231113	3.87	2080	-52.26	20230412	956	3.87	20231113	2080	-52.26	20230412	956	3.87	20231113	0.01	N	276730	500	291 억	91262	N	N	N	N
98	20231212	160951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	994	5	2	0.51	207907960	210302	163.55	989	996	983	1285	693	989	988.62	0.18	0	-17973	1015	1001	992	978	969	1009	986	291	296	500	690	1	1	58274091	579	-2.30	1.90	12	0.36	-432.00	524.00	2080	20230412	-52.21	956	20231113	3.97	2080	-52.21	20230412	956	3.97	20231113	2080	-52.21	20230412	956	3.97	20231113	0.01	N	276730	500	291 억	106224	N	N	N	N
99	20231212	150958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	995	6	2	0.61	194691306	196961	153.17	989	996	983	1285	693	989	988.48	0.18	0	-18036	1015	1001	992	978	969	1009	986	291	296	500	690	1	1	58274091	580	-2.30	1.90	12	0.34	-432.00	524.00	2080	20230412	-52.16	956	20231113	4.08	2080	-52.16	20230412	956	4.08	20231113	2080	-52.16	20230412	956	4.08	20231113	0.01	N	276730	500	291 억	106224	N	N	N	N
100	20231212	140903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	990	1	2	0.10	138296424	140176	109.01	989	991	983	1285	693	989	986.59	0.18	0	-22809	1015	1001	992	978	969	1009	986	291	296	500	690	1	1	58274091	577	-2.29	1.89	12	0.24	-432.00	524.00	2080	20230412	-52.40	956	20231113	3.56	2080	-52.40	20230412	956	3.56	20231113	2080	-52.40	20230412	956	3.56	20231113	0.01	N	276730	500	291 억	106224	N	N	N	N
101	20231212	130909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	987	-2	5	-0.20	103248495	104699	81.42	989	991	983	1285	693	989	986.15	0.18	0	-27220	1015	1001	992	978	969	1009	986	291	296	500	690	1	1	58274091	575	-2.28	1.88	12	0.18	-432.00	524.00	2080	20230412	-52.55	956	20231113	3.24	2080	-52.55	20230412	956	3.24	20231113	2080	-52.55	20230412	956	3.24	20231113	0.01	N	276730	500	291 억	106224	N	N	N	N
102	20231212	120858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	984	-5	5	-0.51	91653596	92934	72.27	989	991	983	1285	693	989	986.22	0.18	0	-27219	1015	1001	992	978	969	1009	986	291	296	500	690	1	1	58274091	573	-2.28	1.88	12	0.16	-432.00	524.00	2080	20230412	-52.69	956	20231113	2.93	2080	-52.69	20230412	956	2.93	20231113	2080	-52.69	20230412	956	2.93	20231113	0.01	N	276730	500	291 억	106224	N	N	N	N
103	20231212	110914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	986	-3	5	-0.30	82471371	83611	65.02	989	991	983	1285	693	989	986.37	0.18	0	-25472	1015	1001	992	978	969	1009	986	291	296	500	690	1	1	58274091	575	-2.28	1.88	12	0.14	-432.00	524.00	2080	20230412	-52.60	956	20231113	3.14	2080	-52.60	20230412	956	3.14	20231113	2080	-52.60	20230412	956	3.14	20231113	0.01	N	276730	500	291 억	106224	N	N	N	N
104	20231212	100950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	986	-3	5	-0.30	45613131	46198	35.93	989	991	983	1285	693	989	987.34	0.18	0	-25280	1015	1001	992	978	969	1009	986	291	296	500	690	1	1	58274091	575	-2.28	1.88	12	0.08	-432.00	524.00	2080	20230412	-52.60	956	20231113	3.14	2080	-52.60	20230412	956	3.14	20231113	2080	-52.60	20230412	956	3.14	20231113	0.01	N	276730	500	291 억	106224	N	N	N	N
105	20231212	090950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	988	-1	5	-0.10	26169624	26473	20.59	989	991	983	1285	693	989	988.54	0.18	0	-24382	1015	1001	992	978	969	1009	986	291	296	500	690	1	1	58274091	576	-2.29	1.89	12	0.05	-432.00	524.00	2080	20230412	-52.50	956	20231113	3.35	2080	-52.50	20230412	956	3.35	20231113	2080	-52.50	20230412	956	3.35	20231113	0.01	N	276730	500	291 억	106224	N	N	N	N
106	20231211	160953	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	989	6	2	0.61	125371954	126699	78.62	983	1006	983	1277	689	983	989.53	0.13	-17699	10981	993	988	984	979	975	986	977	291	294	500	680	1	1	58274091	576	-2.29	1.89	12	0.22	-432.00	524.00	2080	20230412	-52.45	956	20231113	3.45	2080	-52.45	20230412	956	3.45	20231113	2080	-52.45	20230412	956	3.45	20231113	0.01	N	276730	500	291 억	77544	N	N	N	N
107	20231211	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	987	4	2	0.41	120010782	121274	75.26	983	1006	983	1277	689	983	989.58	0.13	-17699	11292	993	988	984	979	975	986	977	291	294	500	680	1	1	58274091	575	-2.28	1.88	12	0.21	-432.00	524.00	2080	20230412	-52.55	956	20231113	3.24	2080	-52.55	20230412	956	3.24	20231113	2080	-52.55	20230412	956	3.24	20231113	0.01	N	276730	500	291 억	77544	N	N	N	N
108	20231211	140949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	989	6	2	0.61	105718326	106800	66.28	983	1006	983	1277	689	983	989.87	0.13	-17699	16225	993	988	984	979	975	986	977	291	294	500	680	1	1	58274091	576	-2.29	1.89	12	0.18	-432.00	524.00	2080	20230412	-52.45	956	20231113	3.45	2080	-52.45	20230412	956	3.45	20231113	2080	-52.45	20230412	956	3.45	20231113	0.01	N	276730	500	291 억	77544	N	N	N	N
109	20231211	130948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	990	7	2	0.71	94529497	95478	59.25	983	1006	983	1277	689	983	990.07	0.13	-17699	16898	993	988	984	979	975	986	977	291	294	500	680	1	1	58274091	577	-2.29	1.89	12	0.16	-432.00	524.00	2080	20230412	-52.40	956	20231113	3.56	2080	-52.40	20230412	956	3.56	20231113	2080	-52.40	20230412	956	3.56	20231113	0.01	N	276730	500	291 억	77544	N	N	N	N
110	20231211	120949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	988	5	2	0.51	91084784	91995	57.09	983	1006	983	1277	689	983	990.11	0.13	-17699	17707	993	988	984	979	975	986	977	291	294	500	680	1	1	58274091	576	-2.29	1.89	12	0.16	-432.00	524.00	2080	20230412	-52.50	956	20231113	3.35	2080	-52.50	20230412	956	3.35	20231113	2080	-52.50	20230412	956	3.35	20231113	0.01	N	276730	500	291 억	77544	N	N	N	N
111	20231211	110945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	991	8	2	0.81	80350215	81144	50.35	983	1006	983	1277	689	983	990.22	0.13	-17699	20788	993	988	984	979	975	986	977	291	294	500	680	1	1	58274091	577	-2.29	1.89	12	0.14	-432.00	524.00	2080	20230412	-52.36	956	20231113	3.66	2080	-52.36	20230412	956	3.66	20231113	2080	-52.36	20230412	956	3.66	20231113	0.01	N	276730	500	291 억	77544	N	N	N	N
112	20231211	100943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	990	7	2	0.71	75696777	76455	47.44	983	1006	983	1277	689	983	990.08	0.13	-17699	21866	993	988	984	979	975	986	977	291	294	500	680	1	1	58274091	577	-2.29	1.89	12	0.13	-432.00	524.00	2080	20230412	-52.40	956	20231113	3.56	2080	-52.40	20230412	956	3.56	20231113	2080	-52.40	20230412	956	3.56	20231113	0.01	N	276730	500	291 억	77544	N	N	N	N
113	20231211	090945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	989	6	2	0.61	26270418	26679	16.56	983	989	983	1277	689	983	984.69	0.13	-17699	9746	993	988	984	979	975	986	977	291	294	500	680	1	1	58274091	576	-2.29	1.89	12	0.05	-432.00	524.00	2080	20230412	-52.45	956	20231113	3.45	2080	-52.45	20230412	956	3.45	20231113	2080	-52.45	20230412	956	3.45	20231113	0.01	N	276730	500	291 억	77544	N	N	N	N
114	20231208	160935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	983	-1	5	-0.10	156280934	158755	84.70	986	989	980	1279	689	984	984.42	0.13	0	17699	1003	993	986	976	969	990	973	291	295	500	680	1	1	58274091	573	-2.28	1.88	12	0.27	-432.00	524.00	2080	20230412	-52.74	956	20231113	2.82	2080	-52.74	20230412	956	2.82	20231113	2080	-52.74	20230412	956	2.82	20231113	0.01	N	276730	500	291 억	77544	N	N	N	N
115	20231208	150939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	983	-1	5	-0.10	140281702	142487	76.02	986	989	980	1279	689	984	984.52	0.13	0	17762	1003	993	986	976	969	990	973	291	295	500	680	1	1	58274091	573	-2.28	1.88	12	0.24	-432.00	524.00	2080	20230412	-52.74	956	20231113	2.82	2080	-52.74	20230412	956	2.82	20231113	2080	-52.74	20230412	956	2.82	20231113	0.01	N	276730	500	291 억	77544	N	N	N	N
116	20231208	140937	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	985	1	2	0.10	122173720	124080	66.20	986	989	980	1279	689	984	984.64	0.13	0	17982	1003	993	986	976	969	990	973	291	295	500	680	1	1	58274091	574	-2.28	1.88	12	0.21	-432.00	524.00	2080	20230412	-52.64	956	20231113	3.03	2080	-52.64	20230412	956	3.03	20231113	2080	-52.64	20230412	956	3.03	20231113	0.01	N	276730	500	291 억	77544	N	N	N	N
117	20231208	130935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	984	0	3	0.00	120176551	122051	65.12	986	989	980	1279	689	984	984.64	0.13	0	17982	1003	993	986	976	969	990	973	291	295	500	680	1	1	58274091	573	-2.28	1.88	12	0.21	-432.00	524.00	2080	20230412	-52.69	956	20231113	2.93	2080	-52.69	20230412	956	2.93	20231113	2080	-52.69	20230412	956	2.93	20231113	0.01	N	276730	500	291 억	77544	N	N	N	N
118	20231208	120933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	982	-2	5	-0.20	96953104	98409	52.50	986	989	980	1279	689	984	985.21	0.13	0	18602	1003	993	986	976	969	990	973	291	295	500	680	1	1	58274091	572	-2.27	1.87	12	0.17	-432.00	524.00	2080	20230412	-52.79	956	20231113	2.72	2080	-52.79	20230412	956	2.72	20231113	2080	-52.79	20230412	956	2.72	20231113	0.01	N	276730	500	291 억	77544	N	N	N	N
119	20231208	110928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	987	3	2	0.30	84959825	86222	46.00	986	989	980	1279	689	984	985.36	0.13	0	18898	1003	993	986	976	969	990	973	291	295	500	680	1	1	58274091	575	-2.28	1.88	12	0.15	-432.00	524.00	2080	20230412	-52.55	956	20231113	3.24	2080	-52.55	20230412	956	3.24	20231113	2080	-52.55	20230412	956	3.24	20231113	0.01	N	276730	500	291 억	77544	N	N	N	N
120	20231208	100937	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	989	5	2	0.51	70150764	71195	37.98	986	989	980	1279	689	984	985.33	0.13	0	18183	1003	993	986	976	969	990	973	291	295	500	680	1	1	58274091	576	-2.29	1.89	12	0.12	-432.00	524.00	2080	20230412	-52.45	956	20231113	3.45	2080	-52.45	20230412	956	3.45	20231113	2080	-52.45	20230412	956	3.45	20231113	0.01	N	276730	500	291 억	77544	N	N	N	N
121	20231208	090927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	980	-4	5	-0.41	4720531	4802	2.56	986	986	980	1279	689	984	983.03	0.13	0	-1347	1003	993	986	976	969	990	973	291	295	500	680	1	1	58274091	571	-2.27	1.87	12	0.01	-432.00	524.00	2080	20230412	-52.88	956	20231113	2.51	2080	-52.88	20230412	956	2.51	20231113	2080	-52.88	20230412	956	2.51	20231113	0.01	N	276730	500	291 억	77544	N	N	N	N
122	20231207	160931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	984	-7	5	-0.71	184482282	187180	119.78	996	996	979	1288	694	991	985.61	0.18	0	-28094	999	994	988	983	977	997	986	291	297	500	690	1	1	58250091	573	-2.28	1.88	12	0.32	-432.00	524.00	2080	20230412	-52.69	956	20231113	2.93	2080	-52.69	20230412	956	2.93	20231113	2080	-52.69	20230412	956	2.93	20231113	0.01	N	276730	500	291 억	105638	N	N	N	N
123	20231207	150933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	984	-7	5	-0.71	123336548	124882	79.92	996	996	984	1288	694	991	987.62	0.18	0	-24622	999	994	988	983	977	997	986	291	297	500	690	1	1	58250091	573	-2.28	1.88	12	0.21	-432.00	524.00	2080	20230412	-52.69	956	20231113	2.93	2080	-52.69	20230412	956	2.93	20231113	2080	-52.69	20230412	956	2.93	20231113	0.01	N	276730	500	291 억	105638	N	N	N	N
124	20231207	140928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	988	-3	5	-0.30	85044964	86032	55.05	996	996	986	1288	694	991	988.53	0.18	0	-17848	999	994	988	983	977	997	986	291	297	500	690	1	1	58250091	576	-2.29	1.89	12	0.15	-432.00	524.00	2080	20230412	-52.50	956	20231113	3.35	2080	-52.50	20230412	956	3.35	20231113	2080	-52.50	20230412	956	3.35	20231113	0.01	N	276730	500	291 억	105638	N	N	N	N
125	20231207	130927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	989	-2	5	-0.20	69264436	70060	44.83	996	996	986	1288	694	991	988.64	0.18	0	-13992	999	994	988	983	977	997	986	291	297	500	690	1	1	58250091	576	-2.29	1.89	12	0.12	-432.00	524.00	2080	20230412	-52.45	956	20231113	3.45	2080	-52.45	20230412	956	3.45	20231113	2080	-52.45	20230412	956	3.45	20231113	0.01	N	276730	500	291 억	105638	N	N	N	N
126	20231207	120929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	987	-4	5	-0.40	51175954	51733	33.11	996	996	986	1288	694	991	989.23	0.18	0	-10867	999	994	988	983	977	997	986	291	297	500	690	1	1	58250091	575	-2.28	1.88	12	0.09	-432.00	524.00	2080	20230412	-52.55	956	20231113	3.24	2080	-52.55	20230412	956	3.24	20231113	2080	-52.55	20230412	956	3.24	20231113	0.01	N	276730	500	291 억	105638	N	N	N	N
127	20231207	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	988	-3	5	-0.30	35738269	36100	23.10	996	996	986	1288	694	991	989.98	0.18	0	-7971	999	994	988	983	977	997	986	291	297	500	690	1	1	58250091	576	-2.29	1.89	12	0.06	-432.00	524.00	2080	20230412	-52.50	956	20231113	3.35	2080	-52.50	20230412	956	3.35	20231113	2080	-52.50	20230412	956	3.35	20231113	0.01	N	276730	500	291 억	105638	N	N	N	N
128	20231207	100921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	992	1	2	0.10	17697412	17854	11.43	996	996	986	1288	694	991	991.23	0.18	0	-5611	999	994	988	983	977	997	986	291	297	500	690	1	1	58250091	578	-2.30	1.89	12	0.03	-432.00	524.00	2080	20230412	-52.31	956	20231113	3.77	2080	-52.31	20230412	956	3.77	20231113	2080	-52.31	20230412	956	3.77	20231113	0.01	N	276730	500	291 억	105638	N	N	N	N
129	20231207	090929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	987	-4	5	-0.40	7874362	7950	5.09	996	996	986	1288	694	991	990.49	0.18	0	-3060	999	994	988	983	977	997	986	291	297	500	690	1	1	58250091	575	-2.28	1.88	12	0.01	-432.00	524.00	2080	20230412	-52.55	956	20231113	3.24	2080	-52.55	20230412	956	3.24	20231113	2080	-52.55	20230412	956	3.24	20231113	0.01	N	276730	500	291 억	105638	N	N	N	N
130	20231206	160919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	991	5	2	0.51	152497560	154562	58.53	986	993	982	1281	691	986	986.63	0.21	0	-16003	1020	1003	993	976	966	998	971	291	295	500	690	1	1	58250091	577	-2.29	1.89	12	0.27	-432.00	524.00	2080	20230412	-52.36	956	20231113	3.66	2080	-52.36	20230412	956	3.66	20231113	2080	-52.36	20230412	956	3.66	20231113	0.01	N	276730	500	291 억	121641	N	N	N	N
131	20231206	150933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	992	6	2	0.61	147155265	149167	56.49	986	993	982	1281	691	986	986.51	0.21	0	-16003	1020	1003	993	976	966	998	971	291	295	500	690	1	1	58250091	578	-2.30	1.89	12	0.26	-432.00	524.00	2080	20230412	-52.31	956	20231113	3.77	2080	-52.31	20230412	956	3.77	20231113	2080	-52.31	20230412	956	3.77	20231113	0.01	N	276730	500	291 억	121641	N	N	N	N
132	20231206	140929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	990	4	2	0.41	138875691	140807	53.32	986	993	982	1281	691	986	986.28	0.21	0	-16151	1020	1003	993	976	966	998	971	291	295	500	690	1	1	58250091	577	-2.29	1.89	12	0.24	-432.00	524.00	2080	20230412	-52.40	956	20231113	3.56	2080	-52.40	20230412	956	3.56	20231113	2080	-52.40	20230412	956	3.56	20231113	0.01	N	276730	500	291 억	121641	N	N	N	N
133	20231206	130919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	989	3	2	0.30	125738510	127511	48.29	986	993	982	1281	691	986	986.10	0.21	0	-17710	1020	1003	993	976	966	998	971	291	295	500	690	1	1	58250091	576	-2.29	1.89	12	0.22	-432.00	524.00	2080	20230412	-52.45	956	20231113	3.45	2080	-52.45	20230412	956	3.45	20231113	2080	-52.45	20230412	956	3.45	20231113	0.01	N	276730	500	291 억	121641	N	N	N	N
134	20231206	120918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	989	3	2	0.30	121823725	123553	46.79	986	993	982	1281	691	986	986.00	0.21	0	-17922	1020	1003	993	976	966	998	971	291	295	500	690	1	1	58250091	576	-2.29	1.89	12	0.21	-432.00	524.00	2080	20230412	-52.45	956	20231113	3.45	2080	-52.45	20230412	956	3.45	20231113	2080	-52.45	20230412	956	3.45	20231113	0.01	N	276730	500	291 억	121641	N	N	N	N
135	20231206	110932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	990	4	2	0.41	111729484	113354	42.93	986	993	982	1281	691	986	985.67	0.21	0	-19979	1020	1003	993	976	966	998	971	291	295	500	690	1	1	58250091	577	-2.29	1.89	12	0.19	-432.00	524.00	2080	20230412	-52.40	956	20231113	3.56	2080	-52.40	20230412	956	3.56	20231113	2080	-52.40	20230412	956	3.56	20231113	0.01	N	276730	500	291 억	121641	N	N	N	N
136	20231206	100921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	985	-1	5	-0.10	62675212	63637	24.10	986	991	982	1281	691	986	984.89	0.21	0	-32847	1020	1003	993	976	966	998	971	291	295	500	690	1	1	58250091	574	-2.28	1.88	12	0.11	-432.00	524.00	2080	20230412	-52.64	956	20231113	3.03	2080	-52.64	20230412	956	3.03	20231113	2080	-52.64	20230412	956	3.03	20231113	0.01	N	276730	500	291 억	121641	N	N	N	N
137	20231206	090922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	985	-1	5	-0.10	7805266	7923	3.00	986	991	983	1281	691	986	985.14	0.21	0	-646	1020	1003	993	976	966	998	971	291	295	500	690	1	1	58250091	574	-2.28	1.88	12	0.01	-432.00	524.00	2080	20230412	-52.64	956	20231113	3.03	2080	-52.64	20230412	956	3.03	20231113	2080	-52.64	20230412	956	3.03	20231113	0.01	N	276730	500	291 억	121641	N	N	N	N
138	20231205	160926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	986	-6	5	-0.60	259881874	262291	140.04	989	1010	983	1289	695	992	990.86	0.23	0	-10329	1006	999	991	984	976	995	980	291	297	500	690	1	1	58250091	574	-2.28	1.88	12	0.45	-432.00	524.00	2080	20230412	-52.60	956	20231113	3.14	2080	-52.60	20230412	956	3.14	20231113	2080	-52.60	20230412	956	3.14	20231113	0.01	N	276730	500	291 억	131970	N	N	N	N
139	20231205	150922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	986	-6	5	-0.60	249658940	251926	134.51	989	1010	983	1289	695	992	991.00	0.23	0	-10333	1006	999	991	984	976	995	980	291	297	500	690	1	1	58250091	574	-2.28	1.88	12	0.43	-432.00	524.00	2080	20230412	-52.60	956	20231113	3.14	2080	-52.60	20230412	956	3.14	20231113	2080	-52.60	20230412	956	3.14	20231113	0.01	N	276730	500	291 억	131970	N	N	N	N
140	20231205	140922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	990	-2	5	-0.20	209949135	211750	113.06	989	1010	983	1289	695	992	991.50	0.23	0	1893	1006	999	991	984	976	995	980	291	297	500	690	1	1	58250091	577	-2.29	1.89	12	0.36	-432.00	524.00	2080	20230412	-52.40	956	20231113	3.56	2080	-52.40	20230412	956	3.56	20231113	2080	-52.40	20230412	956	3.56	20231113	0.01	N	276730	500	291 억	131970	N	N	N	N
141	20231205	130917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	988	-4	5	-0.40	193801907	195437	104.35	989	1010	983	1289	695	992	991.63	0.23	0	4698	1006	999	991	984	976	995	980	291	297	500	690	1	1	58250091	576	-2.29	1.89	12	0.34	-432.00	524.00	2080	20230412	-52.50	956	20231113	3.35	2080	-52.50	20230412	956	3.35	20231113	2080	-52.50	20230412	956	3.35	20231113	0.01	N	276730	500	291 억	131970	N	N	N	N
142	20231205	120915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	992	0	3	0.00	155574848	156745	83.69	989	1010	983	1289	695	992	992.53	0.23	0	7014	1006	999	991	984	976	995	980	291	297	500	690	1	1	58250091	578	-2.30	1.89	12	0.27	-432.00	524.00	2080	20230412	-52.31	956	20231113	3.77	2080	-52.31	20230412	956	3.77	20231113	2080	-52.31	20230412	956	3.77	20231113	0.01	N	276730	500	291 억	131970	N	N	N	N
143	20231205	110916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	993	1	2	0.10	125536782	126533	67.56	989	1010	983	1289	695	992	992.13	0.23	0	-352	1006	999	991	984	976	995	980	291	297	500	690	1	1	58250091	578	-2.30	1.90	12	0.22	-432.00	524.00	2080	20230412	-52.26	956	20231113	3.87	2080	-52.26	20230412	956	3.87	20231113	2080	-52.26	20230412	956	3.87	20231113	0.01	N	276730	500	291 억	131970	N	N	N	N
144	20231205	100919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	987	-5	5	-0.50	42299950	42894	22.90	989	989	983	1289	695	992	986.15	0.23	0	-7392	1006	999	991	984	976	995	980	291	297	500	690	1	1	58250091	575	-2.28	1.88	12	0.07	-432.00	524.00	2080	20230412	-52.55	956	20231113	3.24	2080	-52.55	20230412	956	3.24	20231113	2080	-52.55	20230412	956	3.24	20231113	0.01	N	276730	500	291 억	131970	N	N	N	N
145	20231205	090915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	985	-7	5	-0.71	16209129	16445	8.78	989	989	983	1289	695	992	985.66	0.23	0	-7278	1006	999	991	984	976	995	980	291	297	500	690	1	1	58250091	574	-2.28	1.88	12	0.03	-432.00	524.00	2080	20230412	-52.64	956	20231113	3.03	2080	-52.64	20230412	956	3.03	20231113	2080	-52.64	20230412	956	3.03	20231113	0.01	N	276730	500	291 억	131970	N	N	N	N
146	20231204	160912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	992	-6	5	-0.60	183518706	185570	83.01	998	998	983	1297	699	998	988.94	0.22	0	4303	1012	1004	999	991	986	1009	996	291	299	500	690	1	1	58250091	578	-2.30	1.89	12	0.32	-432.00	524.00	2080	20230412	-52.31	956	20231113	3.77	2080	-52.31	20230412	956	3.77	20231113	2080	-52.31	20230412	956	3.77	20231113	0.01	N	276730	500	291 억	127667	N	N	N	N
147	20231204	150915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	991	-7	5	-0.70	171611509	173548	77.63	998	998	983	1297	699	998	988.84	0.22	0	484	1012	1004	999	991	986	1009	996	291	299	500	690	1	1	58250091	577	-2.29	1.89	12	0.30	-432.00	524.00	2080	20230412	-52.36	956	20231113	3.66	2080	-52.36	20230412	956	3.66	20231113	2080	-52.36	20230412	956	3.66	20231113	0.01	N	276730	500	291 억	127667	N	N	N	N
148	20231204	140909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	993	-5	5	-0.50	159249134	161075	72.05	998	998	983	1297	699	998	988.66	0.22	0	414	1012	1004	999	991	986	1009	996	291	299	500	690	1	1	58250091	578	-2.30	1.90	12	0.28	-432.00	524.00	2080	20230412	-52.26	956	20231113	3.87	2080	-52.26	20230412	956	3.87	20231113	2080	-52.26	20230412	956	3.87	20231113	0.01	N	276730	500	291 억	127667	N	N	N	N
149	20231204	130908	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	993	-5	5	-0.50	154700500	156486	70.00	998	998	983	1297	699	998	988.59	0.22	0	-714	1012	1004	999	991	986	1009	996	291	299	500	690	1	1	58250091	578	-2.30	1.90	12	0.27	-432.00	524.00	2080	20230412	-52.26	956	20231113	3.87	2080	-52.26	20230412	956	3.87	20231113	2080	-52.26	20230412	956	3.87	20231113	0.01	N	276730	500	291 억	127667	N	N	N	N
150	20231204	120909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	992	-6	5	-0.60	142146194	143810	64.33	998	998	983	1297	699	998	988.43	0.22	0	-4634	1012	1004	999	991	986	1009	996	291	299	500	690	1	1	58250091	578	-2.30	1.89	12	0.25	-432.00	524.00	2080	20230412	-52.31	956	20231113	3.77	2080	-52.31	20230412	956	3.77	20231113	2080	-52.31	20230412	956	3.77	20231113	0.01	N	276730	500	291 억	127667	N	N	N	N
151	20231204	110911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	991	-7	5	-0.70	134703444	136285	60.96	998	998	983	1297	699	998	988.39	0.22	0	-7033	1012	1004	999	991	986	1009	996	291	299	500	690	1	1	58250091	577	-2.29	1.89	12	0.23	-432.00	524.00	2080	20230412	-52.36	956	20231113	3.66	2080	-52.36	20230412	956	3.66	20231113	2080	-52.36	20230412	956	3.66	20231113	0.01	N	276730	500	291 억	127667	N	N	N	N
152	20231204	100909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	987	-11	5	-1.10	117879075	119265	53.35	998	998	983	1297	699	998	988.38	0.22	0	-5633	1012	1004	999	991	986	1009	996	291	299	500	690	1	1	58250091	575	-2.28	1.88	12	0.20	-432.00	524.00	2080	20230412	-52.55	956	20231113	3.24	2080	-52.55	20230412	956	3.24	20231113	2080	-52.55	20230412	956	3.24	20231113	0.01	N	276730	500	291 억	127667	N	N	N	N
153	20231204	090909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	986	-12	5	-1.20	47971818	48432	21.67	998	998	983	1297	699	998	990.50	0.22	0	-14407	1012	1004	999	991	986	1009	996	291	299	500	690	1	1	58250091	574	-2.28	1.88	12	0.08	-432.00	524.00	2080	20230412	-52.60	956	20231113	3.14	2080	-52.60	20230412	956	3.14	20231113	2080	-52.60	20230412	956	3.14	20231113	0.01	N	276730	500	291 억	127667	N	N	N	N
154	20231201	160910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	998	-4	5	-0.40	220791356	221337	139.80	995	1007	994	1302	702	1002	997.53	0.26	0	-25108	1012	1006	999	993	986	1010	997	291	300	500	700	1	1	58250091	581	-2.31	1.90	12	0.38	-432.00	524.00	2080	20230412	-52.02	956	20231113	4.39	2080	-52.02	20230412	956	4.39	20231113	2080	-52.02	20230412	956	4.39	20231113	0.01	N	276730	500	291 억	152770	N	N	N	N
155	20231201	150907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	995	-7	5	-0.70	190651108	191053	120.68	995	1007	994	1302	702	1002	997.90	0.26	0	-11028	1012	1006	999	993	986	1010	997	291	300	500	700	1	1	58250091	580	-2.30	1.90	12	0.33	-432.00	524.00	2080	20230412	-52.16	956	20231113	4.08	2080	-52.16	20230412	956	4.08	20231113	2080	-52.16	20230412	956	4.08	20231113	0.01	N	276730	500	291 억	152770	N	N	N	N
156	20231201	140906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	998	-4	5	-0.40	131615868	131804	83.25	995	1007	994	1302	702	1002	998.57	0.26	0	11405	1012	1006	999	993	986	1010	997	291	300	500	700	1	1	58250091	581	-2.31	1.90	12	0.23	-432.00	524.00	2080	20230412	-52.02	956	20231113	4.39	2080	-52.02	20230412	956	4.39	20231113	2080	-52.02	20230412	956	4.39	20231113	0.01	N	276730	500	291 억	152770	N	N	N	N
157	20231201	130909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	997	-5	5	-0.50	120309054	120475	76.10	995	1007	994	1302	702	1002	998.62	0.26	0	14975	1012	1006	999	993	986	1010	997	291	300	500	700	1	1	58250091	581	-2.31	1.90	12	0.21	-432.00	524.00	2080	20230412	-52.07	956	20231113	4.29	2080	-52.07	20230412	956	4.29	20231113	2080	-52.07	20230412	956	4.29	20231113	0.01	N	276730	500	291 억	152770	N	N	N	N
158	20231201	120914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1003	1	2	0.10	94020125	94145	59.47	995	1007	994	1302	702	1002	998.67	0.26	0	15581	1012	1006	999	993	986	1010	997	291	300	500	700	1	1	58250091	584	-2.32	1.91	12	0.16	-432.00	524.00	2080	20230412	-51.78	956	20231113	4.92	2080	-51.78	20230412	956	4.92	20231113	2080	-51.78	20230412	956	4.92	20231113	0.01	N	276730	500	291 억	152770	N	N	N	N
159	20231201	110910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1002	0	3	0.00	77919163	78088	49.32	995	1006	994	1302	702	1002	997.84	0.26	0	12594	1012	1006	999	993	986	1010	997	291	300	500	700	1	1	58250091	584	-2.32	1.91	12	0.13	-432.00	524.00	2080	20230412	-51.83	956	20231113	4.81	2080	-51.83	20230412	956	4.81	20231113	2080	-51.83	20230412	956	4.81	20231113	0.01	N	276730	500	291 억	152770	N	N	N	N
160	20231201	100915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	-2	5	-0.20	62225745	62427	39.43	995	1001	994	1302	702	1002	996.78	0.26	0	11422	1012	1006	999	993	986	1010	997	291	300	500	700	1	1	58250091	583	-2.31	1.91	12	0.11	-432.00	524.00	2080	20230412	-51.92	956	20231113	4.60	2080	-51.92	20230412	956	4.60	20231113	2080	-51.92	20230412	956	4.60	20231113	0.01	N	276730	500	291 억	152770	N	N	N	N
161	20231201	090906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	-2	5	-0.20	13739722	13794	8.71	995	1001	995	1302	702	1002	996.07	0.26	0	-2515	1012	1006	999	993	986	1010	997	291	300	500	700	1	1	58250091	583	-2.31	1.91	12	0.02	-432.00	524.00	2080	20230412	-51.92	956	20231113	4.60	2080	-51.92	20230412	956	4.60	20231113	2080	-51.92	20230412	956	4.60	20231113	0.01	N	276730	500	291 억	152770	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History