KissMeData/025880/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160412	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	5	2	0.20	88513775	35606	72.29	2485	2495	2470	3230	1740	2485	2485.90	10.75	10923	-1256	2528	2506	2488	2466	2448	2497	2457	84	745	500	1730	5	1	16715858	416	9.92	0.67	12	0.21	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.23	N	025880	500	83 억	1797125	N	N	N	N
3	20231229	150410	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	5	2	0.20	88513775	35606	72.29	2485	2495	2470	3230	1740	2485	2485.90	10.75	10923	-1256	2528	2506	2488	2466	2448	2497	2457	84	745	500	1730	5	1	16715858	416	9.92	0.67	12	0.21	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.23	N	025880	500	83 억	1797125	N	N	N	N
4	20231229	140410	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	5	2	0.20	88513775	35606	72.29	2485	2495	2470	3230	1740	2485	2485.90	10.75	10923	-1256	2528	2506	2488	2466	2448	2497	2457	84	745	500	1730	5	1	16715858	416	9.92	0.67	12	0.21	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.23	N	025880	500	83 억	1797125	N	N	N	N
5	20231229	130410	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	5	2	0.20	88513775	35606	72.29	2485	2495	2470	3230	1740	2485	2485.90	10.75	10923	-1256	2528	2506	2488	2466	2448	2497	2457	84	745	500	1730	5	1	16715858	416	9.92	0.67	12	0.21	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.23	N	025880	500	83 억	1797125	N	N	N	N
6	20231229	120410	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	5	2	0.20	88513775	35606	72.29	2485	2495	2470	3230	1740	2485	2485.90	10.75	10923	-1256	2528	2506	2488	2466	2448	2497	2457	84	745	500	1730	5	1	16715858	416	9.92	0.67	12	0.21	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.23	N	025880	500	83 억	1797125	N	N	N	N
7	20231229	110356	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	5	2	0.20	88513775	35606	72.29	2485	2495	2470	3230	1740	2485	2485.90	10.75	10923	-1256	2528	2506	2488	2466	2448	2497	2457	84	745	500	1730	5	1	16715858	416	9.92	0.67	12	0.21	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.23	N	025880	500	83 억	1797125	N	N	N	N
8	20231229	100358	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	5	2	0.20	88513775	35606	72.29	2485	2495	2470	3230	1740	2485	2485.90	10.75	10923	-1256	2528	2506	2488	2466	2448	2497	2457	84	745	500	1730	5	1	16715858	416	9.92	0.67	12	0.21	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.23	N	025880	500	83 억	1797125	N	N	N	N
9	20231229	090358	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	5	2	0.20	88513775	35606	72.29	2485	2495	2470	3230	1740	2485	2485.90	10.75	10923	-1256	2528	2506	2488	2466	2448	2497	2457	84	745	500	1730	5	1	16715858	416	9.92	0.67	12	0.21	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.23	N	025880	500	83 억	1797125	N	N	N	N
10	20231228	160355	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	5	2	0.20	88090475	35436	71.94	2485	2495	2470	3230	1740	2485	2485.90	10.69	0	-1256	2528	2506	2488	2466	2448	2497	2457	84	745	500	1730	5	1	16715858	416	9.92	0.67	12	0.21	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.23	N	025880	500	83 억	1786202	N	N	N	N
11	20231228	150359	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2495	10	2	0.40	82883385	33345	67.70	2485	2495	2470	3230	1740	2485	2485.63	10.69	0	-1255	2528	2506	2488	2466	2448	2497	2457	84	745	500	1730	5	1	16715858	417	9.94	0.67	12	0.20	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.23	N	025880	500	83 억	1786202	N	N	N	N
12	20231228	140355	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	5	2	0.20	71339895	28715	58.30	2485	2495	2470	3230	1740	2485	2484.41	10.69	0	-552	2528	2506	2488	2466	2448	2497	2457	84	745	500	1730	5	1	16715858	416	9.92	0.67	12	0.17	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.23	N	025880	500	83 억	1786202	N	N	N	N
13	20231228	130355	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	5	2	0.20	54925615	22120	44.91	2485	2495	2470	3230	1740	2485	2483.07	10.69	0	-252	2528	2506	2488	2466	2448	2497	2457	84	745	500	1730	5	1	16715858	416	9.92	0.67	12	0.13	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.23	N	025880	500	83 억	1786202	N	N	N	N
14	20231228	120356	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2495	10	2	0.40	49240760	19833	40.27	2485	2495	2470	3230	1740	2485	2482.77	10.69	0	-130	2528	2506	2488	2466	2448	2497	2457	84	745	500	1730	5	1	16715858	417	9.94	0.67	12	0.12	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.23	N	025880	500	83 억	1786202	N	N	N	N
15	20231228	110356	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	5	2	0.20	38181370	15387	31.24	2485	2490	2470	3230	1740	2485	2481.40	10.69	0	43	2528	2506	2488	2466	2448	2497	2457	84	745	500	1730	5	1	16715858	416	9.92	0.67	12	0.09	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.23	N	025880	500	83 억	1786202	N	N	N	N
16	20231228	100354	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	0	3	0.00	23326360	9408	19.10	2485	2485	2470	3230	1740	2485	2479.42	10.69	0	94	2528	2506	2488	2466	2448	2497	2457	84	745	500	1730	5	1	16715858	415	9.90	0.67	12	0.06	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.23	N	025880	500	83 억	1786202	N	N	N	N
17	20231228	090354	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	0	3	0.00	591245	238	0.48	2485	2485	2480	3230	1740	2485	2484.22	10.69	0	-14	2528	2506	2488	2466	2448	2497	2457	84	745	500	1730	5	1	16715858	415	9.90	0.67	12	0.00	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.23	N	025880	500	83 억	1786202	N	N	N	N
18	20231227	160353	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	-35	5	-1.39	122343410	49255	56.22	2500	2510	2470	3275	1765	2520	2483.88	10.71	0	-4221	2553	2536	2513	2496	2473	2545	2505	84	755	500	1760	5	1	16715858	415	9.90	0.67	12	0.29	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.24	N	025880	500	83 억	1790424	N	N	N	N
19	20231227	150358	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	-35	5	-1.39	115070845	46324	52.87	2500	2510	2470	3275	1765	2520	2484.04	10.71	0	-3743	2553	2536	2513	2496	2473	2545	2505	84	755	500	1760	5	1	16715858	415	9.90	0.67	12	0.28	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.24	N	025880	500	83 억	1790424	N	N	N	N
20	20231227	140356	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	-40	5	-1.59	80620595	32401	36.98	2500	2510	2480	3275	1765	2520	2488.21	10.71	0	-2479	2553	2536	2513	2496	2473	2545	2505	84	755	500	1760	5	1	16715858	415	9.88	0.67	12	0.19	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.24	N	025880	500	83 억	1790424	N	N	N	N
21	20231227	130353	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	-35	5	-1.39	69401080	27878	31.82	2500	2510	2480	3275	1765	2520	2489.46	10.71	0	-2682	2553	2536	2513	2496	2473	2545	2505	84	755	500	1760	5	1	16715858	415	9.90	0.67	12	0.17	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.24	N	025880	500	83 억	1790424	N	N	N	N
22	20231227	120352	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	-30	5	-1.19	56605475	22730	25.94	2500	2510	2480	3275	1765	2520	2490.34	10.71	0	-1813	2553	2536	2513	2496	2473	2545	2505	84	755	500	1760	5	1	16715858	416	9.92	0.67	12	0.14	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.24	N	025880	500	83 억	1790424	N	N	N	N
23	20231227	110356	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	-35	5	-1.39	46075330	18497	21.11	2500	2510	2480	3275	1765	2520	2490.96	10.71	0	-1041	2553	2536	2513	2496	2473	2545	2505	84	755	500	1760	5	1	16715858	415	9.90	0.67	12	0.11	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.24	N	025880	500	83 억	1790424	N	N	N	N
24	20231227	100356	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2495	-25	5	-0.99	25179035	10087	11.51	2500	2510	2485	3275	1765	2520	2496.19	10.71	0	-1199	2553	2536	2513	2496	2473	2545	2505	84	755	500	1760	5	1	16715858	417	9.94	0.67	12	0.06	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.24	N	025880	500	83 억	1790424	N	N	N	N
25	20231227	090356	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2510	-10	5	-0.40	2505735	1001	1.14	2500	2510	2500	3275	1765	2520	2503.23	10.71	0	-82	2553	2536	2513	2496	2473	2545	2505	84	755	500	1760	5	1	16715858	420	10.00	0.67	12	0.01	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.24	N	025880	500	83 억	1790424	N	N	N	N
26	20231226	160356	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	0	3	0.00	215706795	86160	136.13	2515	2530	2490	3275	1765	2520	2503.56	10.68	0	4327	2546	2532	2506	2492	2466	2540	2500	84	755	500	1760	5	1	16715858	421	10.04	0.68	12	0.52	251.00	3724.00	3235	20230427	-22.10	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	3235	-22.10	20230427	2300	9.57	20230103	1.28	N	025880	500	83 억	1785155	N	N	N	N
27	20231226	150354	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2505	-15	5	-0.60	205345925	82040	129.62	2515	2530	2490	3275	1765	2520	2503.00	10.68	0	5555	2546	2532	2506	2492	2466	2540	2500	84	755	500	1760	5	1	16715858	419	9.98	0.67	12	0.49	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.28	N	025880	500	83 억	1785155	N	N	N	N
28	20231226	140356	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2505	-15	5	-0.60	198582770	79332	125.34	2515	2530	2490	3275	1765	2520	2503.19	10.68	0	4926	2546	2532	2506	2492	2466	2540	2500	84	755	500	1760	5	1	16715858	419	9.98	0.67	12	0.47	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.28	N	025880	500	83 억	1785155	N	N	N	N
29	20231226	130355	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2505	-15	5	-0.60	184970600	73905	116.77	2515	2530	2490	3275	1765	2520	2502.82	10.68	0	3584	2546	2532	2506	2492	2466	2540	2500	84	755	500	1760	5	1	16715858	419	9.98	0.67	12	0.44	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.28	N	025880	500	83 억	1785155	N	N	N	N
30	20231226	120355	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2495	-25	5	-0.99	173256890	69213	109.35	2515	2530	2490	3275	1765	2520	2503.24	10.68	0	3195	2546	2532	2506	2492	2466	2540	2500	84	755	500	1760	5	1	16715858	417	9.94	0.67	12	0.41	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.28	N	025880	500	83 억	1785155	N	N	N	N
31	20231226	110358	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2505	-15	5	-0.60	68753065	27545	43.52	2515	2515	2490	3275	1765	2520	2496.03	10.68	0	-3325	2546	2532	2506	2492	2466	2540	2500	84	755	500	1760	5	1	16715858	419	9.98	0.67	12	0.16	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.28	N	025880	500	83 억	1785155	N	N	N	N
32	20231226	100355	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	-20	5	-0.79	54220220	21723	34.32	2515	2515	2490	3275	1765	2520	2495.98	10.68	0	-3157	2546	2532	2506	2492	2466	2540	2500	84	755	500	1760	5	1	16715858	418	9.96	0.67	12	0.13	251.00	3724.00	3235	20230427	-22.72	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	3235	-22.72	20230427	2300	8.70	20230103	1.28	N	025880	500	83 억	1785155	N	N	N	N
33	20231226	090356	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2505	-15	5	-0.60	5499820	2189	3.46	2515	2515	2505	3275	1765	2520	2512.48	10.68	0	-1020	2546	2532	2506	2492	2466	2540	2500	84	755	500	1760	5	1	16715858	419	9.98	0.67	12	0.01	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.28	N	025880	500	83 억	1785155	N	N	N	N
34	20231222	160351	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	25	2	1.00	156647435	62876	118.80	2480	2520	2480	3240	1750	2495	2491.30	10.68	0	-285	2545	2520	2500	2475	2455	2532	2487	84	745	500	1740	5	1	16715858	421	10.04	0.68	12	0.38	251.00	3724.00	3235	20230427	-22.10	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	3235	-22.10	20230427	2300	9.57	20230103	1.30	N	025880	500	83 억	1785251	N	N	N	N
35	20231222	150351	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	-5	5	-0.20	132454630	53255	100.62	2480	2505	2480	3240	1750	2495	2487.18	10.68	0	417	2545	2520	2500	2475	2455	2532	2487	84	745	500	1740	5	1	16715858	416	9.92	0.67	12	0.32	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.30	N	025880	500	83 억	1785251	N	N	N	N
36	20231222	140349	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	5	2	0.20	115328230	46378	87.63	2480	2505	2480	3240	1750	2495	2486.70	10.68	0	645	2545	2520	2500	2475	2455	2532	2487	84	745	500	1740	5	1	16715858	418	9.96	0.67	12	0.28	251.00	3724.00	3235	20230427	-22.72	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	3235	-22.72	20230427	2300	8.70	20230103	1.30	N	025880	500	83 억	1785251	N	N	N	N
37	20231222	130348	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	-10	5	-0.40	102636170	41279	77.99	2480	2505	2480	3240	1750	2495	2486.40	10.68	0	-101	2545	2520	2500	2475	2455	2532	2487	84	745	500	1740	5	1	16715858	415	9.90	0.67	12	0.25	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.30	N	025880	500	83 억	1785251	N	N	N	N
38	20231222	120348	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	-5	5	-0.20	99226195	39908	75.40	2480	2505	2480	3240	1750	2495	2486.37	10.68	0	-326	2545	2520	2500	2475	2455	2532	2487	84	745	500	1740	5	1	16715858	416	9.92	0.67	12	0.24	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.30	N	025880	500	83 억	1785251	N	N	N	N
39	20231222	110349	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	-5	5	-0.20	64603535	25994	49.11	2480	2505	2480	3240	1750	2495	2485.32	10.68	0	-328	2545	2520	2500	2475	2455	2532	2487	84	745	500	1740	5	1	16715858	416	9.92	0.67	12	0.16	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.30	N	025880	500	83 억	1785251	N	N	N	N
40	20231222	100348	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	-5	5	-0.20	33745990	13583	25.66	2480	2505	2480	3240	1750	2495	2484.43	10.68	0	-343	2545	2520	2500	2475	2455	2532	2487	84	745	500	1740	5	1	16715858	416	9.92	0.67	12	0.08	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.30	N	025880	500	83 억	1785251	N	N	N	N
41	20231222	090348	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2495	0	3	0.00	20288390	8171	15.44	2480	2495	2480	3240	1750	2495	2482.97	10.68	0	-447	2545	2520	2500	2475	2455	2532	2487	84	745	500	1740	5	1	16715858	417	9.94	0.67	12	0.05	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.30	N	025880	500	83 억	1785251	N	N	N	N
42	20231221	160348	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2495	15	2	0.60	131588175	52727	165.08	2480	2525	2480	3220	1740	2480	2495.65	10.69	0	-2396	2506	2492	2486	2472	2466	2490	2470	84	740	500	1730	5	1	16715858	417	9.94	0.67	12	0.32	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.27	N	025880	500	83 억	1787646	N	N	N	N
43	20231221	150348	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2510	30	2	1.21	125103155	50132	156.95	2480	2525	2480	3220	1740	2480	2495.48	10.69	0	-1857	2506	2492	2486	2472	2466	2490	2470	84	740	500	1730	5	1	16715858	420	10.00	0.67	12	0.30	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.27	N	025880	500	83 억	1787646	N	N	N	N
44	20231221	140346	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	20	2	0.81	97981785	39304	123.05	2480	2525	2480	3220	1740	2480	2492.92	10.69	0	-1368	2506	2492	2486	2472	2466	2490	2470	84	740	500	1730	5	1	16715858	418	9.96	0.67	12	0.24	251.00	3724.00	3235	20230427	-22.72	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	3235	-22.72	20230427	2300	8.70	20230103	1.27	N	025880	500	83 억	1787646	N	N	N	N
45	20231221	130348	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2505	25	2	1.01	81818430	32833	102.79	2480	2525	2480	3220	1740	2480	2491.96	10.69	0	-1368	2506	2492	2486	2472	2466	2490	2470	84	740	500	1730	5	1	16715858	419	9.98	0.67	12	0.20	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.27	N	025880	500	83 억	1787646	N	N	N	N
46	20231221	120348	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	0	3	0.00	55686695	22417	70.18	2480	2500	2480	3220	1740	2480	2484.13	10.69	0	-117	2506	2492	2486	2472	2466	2490	2470	84	740	500	1730	5	1	16715858	415	9.88	0.67	12	0.13	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.27	N	025880	500	83 억	1787646	N	N	N	N
47	20231221	110348	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	5	2	0.20	42092250	16938	53.03	2480	2500	2480	3220	1740	2480	2485.08	10.69	0	-159	2506	2492	2486	2472	2466	2490	2470	84	740	500	1730	5	1	16715858	415	9.90	0.67	12	0.10	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.27	N	025880	500	83 억	1787646	N	N	N	N
48	20231221	100346	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	10	2	0.40	11642205	4687	14.67	2480	2490	2480	3220	1740	2480	2483.94	10.69	0	77	2506	2492	2486	2472	2466	2490	2470	84	740	500	1730	5	1	16715858	416	9.92	0.67	12	0.03	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.27	N	025880	500	83 억	1787646	N	N	N	N
49	20231221	090348	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	0	3	0.00	2596560	1047	3.28	2480	2480	2480	3220	1740	2480	2480.00	10.69	0	-694	2506	2492	2486	2472	2466	2490	2470	84	740	500	1730	5	1	16715858	415	9.88	0.67	12	0.01	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.27	N	025880	500	83 억	1787646	N	N	N	N
50	20231220	160347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2480	0	3	0.00	79447455	31939	53.24	2480	2500	2480	3220	1740	2480	2487.56	10.68	0	501	2530	2505	2490	2465	2450	2497	2457	84	740	500	1730	5	1	16715858	415	9.88	0.67	12	0.19	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.28	N	025880	500	83 억	1786060	N	N	N	N
51	20231220	150406	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2490	10	2	0.40	68534315	27539	45.91	2480	2500	2480	3220	1740	2480	2488.68	10.68	0	178	2530	2505	2490	2465	2450	2497	2457	84	740	500	1730	5	1	16715858	416	9.92	0.67	12	0.16	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.28	N	025880	500	83 억	1786060	N	N	N	N
52	20231220	140410	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2485	5	2	0.20	53053215	21320	35.54	2480	2500	2480	3220	1740	2480	2488.49	10.68	0	1199	2530	2505	2490	2465	2450	2497	2457	84	740	500	1730	5	1	16715858	415	9.90	0.67	12	0.13	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.28	N	025880	500	83 억	1786060	N	N	N	N
53	20231220	130409	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2490	10	2	0.40	38381985	15417	25.70	2480	2500	2480	3220	1740	2480	2489.69	10.68	0	1199	2530	2505	2490	2465	2450	2497	2457	84	740	500	1730	5	1	16715858	416	9.92	0.67	12	0.09	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.28	N	025880	500	83 억	1786060	N	N	N	N
54	20231220	120346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2485	5	2	0.20	29828780	11978	19.97	2480	2500	2480	3220	1740	2480	2490.44	10.68	0	938	2530	2505	2490	2465	2450	2497	2457	84	740	500	1730	5	1	16715858	415	9.90	0.67	12	0.07	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.28	N	025880	500	83 억	1786060	N	N	N	N
55	20231220	110348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2490	10	2	0.40	16945245	6805	11.34	2480	2500	2480	3220	1740	2480	2490.36	10.68	0	123	2530	2505	2490	2465	2450	2497	2457	84	740	500	1730	5	1	16715858	416	9.92	0.67	12	0.04	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.28	N	025880	500	83 억	1786060	N	N	N	N
56	20231220	100347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2495	15	2	0.60	7841235	3150	5.25	2480	2500	2480	3220	1740	2480	2489.77	10.68	0	112	2530	2505	2490	2465	2450	2497	2457	84	740	500	1730	5	1	16715858	417	9.94	0.67	12	0.02	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.28	N	025880	500	83 억	1786060	N	N	N	N
57	20231220	090347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2495	15	2	0.60	4329435	1742	2.90	2480	2495	2480	3220	1740	2480	2485.86	10.68	0	-49	2530	2505	2490	2465	2450	2497	2457	84	740	500	1730	5	1	16715858	417	9.94	0.67	12	0.01	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.28	N	025880	500	83 억	1786060	N	N	N	N
58	20231219	160348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2480	-5	5	-0.20	149559080	59966	96.69	2490	2515	2475	3230	1740	2485	2494.20	10.65	0	5945	2508	2496	2478	2466	2448	2502	2472	84	745	500	1730	5	1	16715858	415	9.88	0.67	12	0.36	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.27	N	025880	500	83 억	1780021	N	N	N	N
59	20231219	150348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2485	0	3	0.00	145984075	58525	94.37	2490	2515	2475	3230	1740	2485	2494.42	10.65	0	5939	2508	2496	2478	2466	2448	2502	2472	84	745	500	1730	5	1	16715858	415	9.90	0.67	12	0.35	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.27	N	025880	500	83 억	1780021	N	N	N	N
60	20231219	140347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2490	5	2	0.20	92545945	37052	59.74	2490	2515	2490	3230	1740	2485	2497.81	10.65	0	5483	2508	2496	2478	2466	2448	2502	2472	84	745	500	1730	5	1	16715858	416	9.92	0.67	12	0.22	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.27	N	025880	500	83 억	1780021	N	N	N	N
61	20231219	130348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2495	10	2	0.40	74491365	29819	48.08	2490	2515	2490	3230	1740	2485	2498.22	10.65	0	5483	2508	2496	2478	2466	2448	2502	2472	84	745	500	1730	5	1	16715858	417	9.94	0.67	12	0.18	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.27	N	025880	500	83 억	1780021	N	N	N	N
62	20231219	120348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2495	10	2	0.40	63853075	25555	41.21	2490	2515	2490	3230	1740	2485	2498.77	10.65	0	5682	2508	2496	2478	2466	2448	2502	2472	84	745	500	1730	5	1	16715858	417	9.94	0.67	12	0.15	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.27	N	025880	500	83 억	1780021	N	N	N	N
63	20231219	110348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2505	20	2	0.80	54975805	22001	35.48	2490	2515	2490	3230	1740	2485	2498.93	10.65	0	5683	2508	2496	2478	2466	2448	2502	2472	84	745	500	1730	5	1	16715858	419	9.98	0.67	12	0.13	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.27	N	025880	500	83 억	1780021	N	N	N	N
64	20231219	100346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2495	10	2	0.40	48549860	19424	31.32	2490	2515	2490	3230	1740	2485	2499.65	10.65	0	5646	2508	2496	2478	2466	2448	2502	2472	84	745	500	1730	5	1	16715858	417	9.94	0.67	12	0.12	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.27	N	025880	500	83 억	1780021	N	N	N	N
65	20231219	090346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2490	5	2	0.20	6363330	2556	4.12	2490	2490	2490	3230	1740	2485	2490.00	10.65	0	757	2508	2496	2478	2466	2448	2502	2472	84	745	500	1730	5	1	16715858	416	9.92	0.67	12	0.02	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.27	N	025880	500	83 억	1780021	N	N	N	N
66	20231218	160348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2485	5	2	0.20	153418045	61960	58.38	2480	2490	2460	3220	1740	2480	2476.07	10.63	0	3242	2513	2496	2483	2466	2453	2490	2460	84	740	500	1730	5	1	16715858	415	9.90	0.67	12	0.37	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.28	N	025880	500	83 억	1776403	N	N	N	N
67	20231218	150346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2490	10	2	0.40	146927215	59348	55.92	2480	2490	2460	3220	1740	2480	2475.68	10.63	0	3317	2513	2496	2483	2466	2453	2490	2460	84	740	500	1730	5	1	16715858	416	9.92	0.67	12	0.36	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.28	N	025880	500	83 억	1776403	N	N	N	N
68	20231218	140345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2485	5	2	0.20	86527215	34937	32.92	2480	2490	2460	3220	1740	2480	2476.65	10.63	0	2787	2513	2496	2483	2466	2453	2490	2460	84	740	500	1730	5	1	16715858	415	9.90	0.67	12	0.21	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.28	N	025880	500	83 억	1776403	N	N	N	N
69	20231218	130345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2490	10	2	0.40	75446030	30471	28.71	2480	2490	2460	3220	1740	2480	2475.97	10.63	0	2398	2513	2496	2483	2466	2453	2490	2460	84	740	500	1730	5	1	16715858	416	9.92	0.67	12	0.18	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.28	N	025880	500	83 억	1776403	N	N	N	N
70	20231218	120343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2490	10	2	0.40	74200190	29970	28.24	2480	2490	2460	3220	1740	2480	2475.79	10.63	0	2569	2513	2496	2483	2466	2453	2490	2460	84	740	500	1730	5	1	16715858	416	9.92	0.67	12	0.18	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.28	N	025880	500	83 억	1776403	N	N	N	N
71	20231218	110345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2480	0	3	0.00	66620660	26918	25.36	2480	2490	2460	3220	1740	2480	2474.92	10.63	0	1241	2513	2496	2483	2466	2453	2490	2460	84	740	500	1730	5	1	16715858	415	9.88	0.67	12	0.16	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.28	N	025880	500	83 억	1776403	N	N	N	N
72	20231218	100344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2480	0	3	0.00	58454930	23624	22.26	2480	2490	2460	3220	1740	2480	2474.35	10.63	0	926	2513	2496	2483	2466	2453	2490	2460	84	740	500	1730	5	1	16715858	415	9.88	0.67	12	0.14	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.28	N	025880	500	83 억	1776403	N	N	N	N
73	20231218	090342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2490	10	2	0.40	7488730	3018	2.84	2480	2490	2480	3220	1740	2480	2481.44	10.63	0	-315	2513	2496	2483	2466	2453	2490	2460	84	740	500	1730	5	1	16715858	416	9.92	0.67	12	0.02	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.28	N	025880	500	83 억	1776403	N	N	N	N
74	20231215	160342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2480	-25	5	-1.00	263577725	106101	260.92	2500	2500	2470	3255	1755	2505	2484.22	10.64	0	-3020	2558	2531	2518	2491	2478	2525	2485	84	750	500	1750	5	1	16715858	415	9.88	0.67	12	0.63	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.23	N	025880	500	83 억	1779377	N	N	N	N
75	20231215	150345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2485	-20	5	-0.80	243580990	98056	241.14	2500	2500	2470	3255	1755	2505	2484.10	10.64	0	-2988	2558	2531	2518	2491	2478	2525	2485	84	750	500	1750	5	1	16715858	415	9.90	0.67	12	0.59	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.23	N	025880	500	83 억	1779377	N	N	N	N
76	20231215	140344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2485	-20	5	-0.80	197360125	79408	195.28	2500	2500	2475	3255	1755	2505	2485.39	10.64	0	-2749	2558	2531	2518	2491	2478	2525	2485	84	750	500	1750	5	1	16715858	415	9.90	0.67	12	0.48	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.23	N	025880	500	83 억	1779377	N	N	N	N
77	20231215	130343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2490	-15	5	-0.60	150126065	60356	148.43	2500	2500	2475	3255	1755	2505	2487.34	10.64	0	-2749	2558	2531	2518	2491	2478	2525	2485	84	750	500	1750	5	1	16715858	416	9.92	0.67	12	0.36	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.23	N	025880	500	83 억	1779377	N	N	N	N
78	20231215	120343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2485	-20	5	-0.80	131788470	52980	130.29	2500	2500	2475	3255	1755	2505	2487.51	10.64	0	-2700	2558	2531	2518	2491	2478	2525	2485	84	750	500	1750	5	1	16715858	415	9.90	0.67	12	0.32	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.23	N	025880	500	83 억	1779377	N	N	N	N
79	20231215	110343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2490	-15	5	-0.60	105699280	42512	104.54	2500	2500	2475	3255	1755	2505	2486.34	10.64	0	-3675	2558	2531	2518	2491	2478	2525	2485	84	750	500	1750	5	1	16715858	416	9.92	0.67	12	0.25	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.23	N	025880	500	83 억	1779377	N	N	N	N
80	20231215	100345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2480	-25	5	-1.00	53196185	21379	52.57	2500	2500	2475	3255	1755	2505	2488.24	10.64	0	-3744	2558	2531	2518	2491	2478	2525	2485	84	750	500	1750	5	1	16715858	415	9.88	0.67	12	0.13	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.23	N	025880	500	83 억	1779377	N	N	N	N
81	20231215	090343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2495	-10	5	-0.40	19272155	7712	18.97	2500	2500	2490	3255	1755	2505	2498.98	10.64	0	-3091	2558	2531	2518	2491	2478	2525	2485	84	750	500	1750	5	1	16715858	417	9.94	0.67	12	0.05	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.23	N	025880	500	83 억	1779377	N	N	N	N
82	20231214	160342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2505	-35	5	-1.38	102420995	40663	89.95	2520	2545	2505	3300	1780	2540	2518.77	10.62	0	3528	2580	2560	2540	2520	2500	2550	2510	84	760	500	1770	5	1	16715858	419	9.98	0.67	12	0.24	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.24	N	025880	500	83 억	1775849	N	N	N	N
83	20231214	150354	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2510	-30	5	-1.18	97430400	38673	85.54	2520	2545	2505	3300	1780	2540	2519.33	10.62	0	4032	2580	2560	2540	2520	2500	2550	2510	84	760	500	1770	5	1	16715858	420	10.00	0.67	12	0.23	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.24	N	025880	500	83 억	1775849	N	N	N	N
84	20231214	140352	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2510	-30	5	-1.18	85654030	33976	75.15	2520	2545	2505	3300	1780	2540	2521.01	10.62	0	3507	2580	2560	2540	2520	2500	2550	2510	84	760	500	1770	5	1	16715858	420	10.00	0.67	12	0.20	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.24	N	025880	500	83 억	1775849	N	N	N	N
85	20231214	130348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2505	-35	5	-1.38	77483410	30716	67.94	2520	2545	2505	3300	1780	2540	2522.57	10.62	0	3129	2580	2560	2540	2520	2500	2550	2510	84	760	500	1770	5	1	16715858	419	9.98	0.67	12	0.18	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.24	N	025880	500	83 억	1775849	N	N	N	N
86	20231214	120356	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2520	-20	5	-0.79	61473820	24335	53.83	2520	2545	2505	3300	1780	2540	2526.14	10.62	0	2413	2580	2560	2540	2520	2500	2550	2510	84	760	500	1770	5	1	16715858	421	10.04	0.68	12	0.15	251.00	3724.00	3235	20230427	-22.10	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	3235	-22.10	20230427	2300	9.57	20230103	1.24	N	025880	500	83 억	1775849	N	N	N	N
87	20231214	110344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2520	-20	5	-0.79	54338495	21491	47.54	2520	2545	2515	3300	1780	2540	2528.42	10.62	0	2109	2580	2560	2540	2520	2500	2550	2510	84	760	500	1770	5	1	16715858	421	10.04	0.68	12	0.13	251.00	3724.00	3235	20230427	-22.10	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	3235	-22.10	20230427	2300	9.57	20230103	1.24	N	025880	500	83 억	1775849	N	N	N	N
88	20231214	100339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2525	-15	5	-0.59	42737825	16886	37.35	2520	2545	2515	3300	1780	2540	2530.96	10.62	0	1651	2580	2560	2540	2520	2500	2550	2510	84	760	500	1770	5	1	16715858	422	10.06	0.68	12	0.10	251.00	3724.00	3235	20230427	-21.95	2300	20230103	9.78	3235	-21.95	20230427	2300	9.78	20230103	3235	-21.95	20230427	2300	9.78	20230103	1.24	N	025880	500	83 억	1775849	N	N	N	N
89	20231214	090330	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2525	-15	5	-0.59	3125595	1240	2.74	2520	2525	2520	3300	1780	2540	2520.48	10.62	0	49	2580	2560	2540	2520	2500	2550	2510	84	760	500	1770	5	1	16715858	422	10.06	0.68	12	0.01	251.00	3724.00	3235	20230427	-21.95	2300	20230103	9.78	3235	-21.95	20230427	2300	9.78	20230103	3235	-21.95	20230427	2300	9.78	20230103	1.24	N	025880	500	83 억	1775849	N	N	N	N
90	20231213	160340	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2540	-20	5	-0.78	111225155	43901	100.28	2560	2560	2520	3325	1795	2560	2533.54	10.61	0	2143	2586	2572	2556	2542	2526	2575	2545	84	765	500	1790	5	1	16715858	425	10.12	0.68	12	0.26	251.00	3724.00	3235	20230427	-21.48	2300	20230103	10.43	3235	-21.48	20230427	2300	10.43	20230103	3235	-21.48	20230427	2300	10.43	20230103	1.40	N	025880	500	83 억	1773605	N	N	N	N
91	20231213	150349	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2530	-30	5	-1.17	110258750	43520	99.41	2560	2560	2520	3325	1795	2560	2533.52	10.61	0	1870	2586	2572	2556	2542	2526	2575	2545	84	765	500	1790	5	1	16715858	423	10.08	0.68	12	0.26	251.00	3724.00	3235	20230427	-21.79	2300	20230103	10.00	3235	-21.79	20230427	2300	10.00	20230103	3235	-21.79	20230427	2300	10.00	20230103	1.40	N	025880	500	83 억	1773605	N	N	N	N
92	20231213	140349	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2525	-35	5	-1.37	81019155	31931	72.94	2560	2560	2520	3325	1795	2560	2537.32	10.61	0	1061	2586	2572	2556	2542	2526	2575	2545	84	765	500	1790	5	1	16715858	422	10.06	0.68	12	0.19	251.00	3724.00	3235	20230427	-21.95	2300	20230103	9.78	3235	-21.95	20230427	2300	9.78	20230103	3235	-21.95	20230427	2300	9.78	20230103	1.40	N	025880	500	83 억	1773605	N	N	N	N
93	20231213	130347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2540	-20	5	-0.78	60525940	23808	54.38	2560	2560	2525	3325	1795	2560	2542.25	10.61	0	354	2586	2572	2556	2542	2526	2575	2545	84	765	500	1790	5	1	16715858	425	10.12	0.68	12	0.14	251.00	3724.00	3235	20230427	-21.48	2300	20230103	10.43	3235	-21.48	20230427	2300	10.43	20230103	3235	-21.48	20230427	2300	10.43	20230103	1.40	N	025880	500	83 억	1773605	N	N	N	N
94	20231213	120347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2545	-15	5	-0.59	46946665	18442	42.13	2560	2560	2530	3325	1795	2560	2545.64	10.61	0	-165	2586	2572	2556	2542	2526	2575	2545	84	765	500	1790	5	1	16715858	425	10.14	0.68	12	0.11	251.00	3724.00	3235	20230427	-21.33	2300	20230103	10.65	3235	-21.33	20230427	2300	10.65	20230103	3235	-21.33	20230427	2300	10.65	20230103	1.40	N	025880	500	83 억	1773605	N	N	N	N
95	20231213	110348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2545	-15	5	-0.59	39707410	15588	35.61	2560	2560	2545	3325	1795	2560	2547.31	10.61	0	-417	2586	2572	2556	2542	2526	2575	2545	84	765	500	1790	5	1	16715858	425	10.14	0.68	12	0.09	251.00	3724.00	3235	20230427	-21.33	2300	20230103	10.65	3235	-21.33	20230427	2300	10.65	20230103	3235	-21.33	20230427	2300	10.65	20230103	1.40	N	025880	500	83 억	1773605	N	N	N	N
96	20231213	100352	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2550	-10	5	-0.39	34989820	13735	31.37	2560	2560	2545	3325	1795	2560	2547.49	10.61	0	-290	2586	2572	2556	2542	2526	2575	2545	84	765	500	1790	5	1	16715858	426	10.16	0.68	12	0.08	251.00	3724.00	3235	20230427	-21.17	2300	20230103	10.87	3235	-21.17	20230427	2300	10.87	20230103	3235	-21.17	20230427	2300	10.87	20230103	1.40	N	025880	500	83 억	1773605	N	N	N	N
97	20231213	090343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2550	-10	5	-0.39	2324185	908	2.07	2560	2560	2550	3325	1795	2560	2559.68	10.61	0	-267	2586	2572	2556	2542	2526	2575	2545	84	765	500	1790	5	1	16715858	426	10.16	0.68	12	0.01	251.00	3724.00	3235	20230427	-21.17	2300	20230103	10.87	3235	-21.17	20230427	2300	10.87	20230103	3235	-21.17	20230427	2300	10.87	20230103	1.40	N	025880	500	83 억	1773605	N	N	N	N
98	20231212	160332	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2560	-20	5	-0.78	111724765	43760	28.80	2560	2570	2540	3350	1810	2580	2553.13	10.64	0	-4458	2646	2612	2561	2527	2476	2630	2545	84	770	500	1800	5	1	16715858	428	10.20	0.69	12	0.26	251.00	3724.00	3235	20230427	-20.87	2300	20230103	11.30	3235	-20.87	20230427	2300	11.30	20230103	3235	-20.87	20230427	2300	11.30	20230103	1.41	N	025880	500	83 억	1777942	N	N	N	N
99	20231212	150337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2565	-15	5	-0.58	87027970	34112	22.45	2560	2570	2540	3350	1810	2580	2551.24	10.64	0	-3815	2646	2612	2561	2527	2476	2630	2545	84	770	500	1800	5	1	16715858	429	10.22	0.69	12	0.20	251.00	3724.00	3235	20230427	-20.71	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	3235	-20.71	20230427	2300	11.52	20230103	1.41	N	025880	500	83 억	1777942	N	N	N	N
100	20231212	140324	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2555	-25	5	-0.97	60140715	23605	15.53	2560	2560	2540	3350	1810	2580	2547.80	10.64	0	-1083	2646	2612	2561	2527	2476	2630	2545	84	770	500	1800	5	1	16715858	427	10.18	0.69	12	0.14	251.00	3724.00	3235	20230427	-21.02	2300	20230103	11.09	3235	-21.02	20230427	2300	11.09	20230103	3235	-21.02	20230427	2300	11.09	20230103	1.41	N	025880	500	83 억	1777942	N	N	N	N
101	20231212	130321	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2545	-35	5	-1.36	46243085	18160	11.95	2560	2560	2540	3350	1810	2580	2546.43	10.64	0	462	2646	2612	2561	2527	2476	2630	2545	84	770	500	1800	5	1	16715858	425	10.14	0.68	12	0.11	251.00	3724.00	3235	20230427	-21.33	2300	20230103	10.65	3235	-21.33	20230427	2300	10.65	20230103	3235	-21.33	20230427	2300	10.65	20230103	1.41	N	025880	500	83 억	1777942	N	N	N	N
102	20231212	120320	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2550	-30	5	-1.16	39709335	15596	10.26	2560	2560	2540	3350	1810	2580	2546.12	10.64	0	470	2646	2612	2561	2527	2476	2630	2545	84	770	500	1800	5	1	16715858	426	10.16	0.68	12	0.09	251.00	3724.00	3235	20230427	-21.17	2300	20230103	10.87	3235	-21.17	20230427	2300	10.87	20230103	3235	-21.17	20230427	2300	10.87	20230103	1.41	N	025880	500	83 억	1777942	N	N	N	N
103	20231212	110324	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2540	-40	5	-1.55	32706130	12844	8.45	2560	2560	2540	3350	1810	2580	2546.41	10.64	0	473	2646	2612	2561	2527	2476	2630	2545	84	770	500	1800	5	1	16715858	425	10.12	0.68	12	0.08	251.00	3724.00	3235	20230427	-21.48	2300	20230103	10.43	3235	-21.48	20230427	2300	10.43	20230103	3235	-21.48	20230427	2300	10.43	20230103	1.41	N	025880	500	83 억	1777942	N	N	N	N
104	20231212	100337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2540	-40	5	-1.55	26989290	10597	6.97	2560	2560	2540	3350	1810	2580	2546.88	10.64	0	471	2646	2612	2561	2527	2476	2630	2545	84	770	500	1800	5	1	16715858	425	10.12	0.68	12	0.06	251.00	3724.00	3235	20230427	-21.48	2300	20230103	10.43	3235	-21.48	20230427	2300	10.43	20230103	3235	-21.48	20230427	2300	10.43	20230103	1.41	N	025880	500	83 억	1777942	N	N	N	N
105	20231212	090334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2545	-35	5	-1.36	2488880	975	0.64	2560	2560	2545	3350	1810	2580	2552.70	10.64	0	97	2646	2612	2561	2527	2476	2630	2545	84	770	500	1800	5	1	16715858	425	10.14	0.68	12	0.01	251.00	3724.00	3235	20230427	-21.33	2300	20230103	10.65	3235	-21.33	20230427	2300	10.65	20230103	3235	-21.33	20230427	2300	10.65	20230103	1.41	N	025880	500	83 억	1777942	N	N	N	N
106	20231211	160336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2580	65	2	2.58	383359590	150951	96.00	2525	2595	2510	3265	1765	2515	2539.63	10.59	-14152	-6654	2655	2585	2525	2455	2395	2620	2490	84	750	500	1760	5	1	16715858	431	10.28	0.69	12	0.90	251.00	3724.00	3235	20230427	-20.25	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	3235	-20.25	20230427	2300	12.17	20230103	1.33	N	025880	500	83 억	1769941	N	N	N	N
107	20231211	150335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2555	40	2	1.59	314953175	124426	79.13	2525	2570	2510	3265	1765	2515	2531.25	10.59	-14152	-4017	2655	2585	2525	2455	2395	2620	2490	84	750	500	1760	5	1	16715858	427	10.18	0.69	12	0.74	251.00	3724.00	3235	20230427	-21.02	2300	20230103	11.09	3235	-21.02	20230427	2300	11.09	20230103	3235	-21.02	20230427	2300	11.09	20230103	1.33	N	025880	500	83 억	1769941	N	N	N	N
108	20231211	140334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2565	50	2	1.99	289604725	114509	72.82	2525	2570	2510	3265	1765	2515	2529.10	10.59	-14152	-5071	2655	2585	2525	2455	2395	2620	2490	84	750	500	1760	5	1	16715858	429	10.22	0.69	12	0.69	251.00	3724.00	3235	20230427	-20.71	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	3235	-20.71	20230427	2300	11.52	20230103	1.33	N	025880	500	83 억	1769941	N	N	N	N
109	20231211	130336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2535	20	2	0.80	217633355	86276	54.87	2525	2540	2510	3265	1765	2515	2522.52	10.59	-14152	-6464	2655	2585	2525	2455	2395	2620	2490	84	750	500	1760	5	1	16715858	424	10.10	0.68	12	0.52	251.00	3724.00	3235	20230427	-21.64	2300	20230103	10.22	3235	-21.64	20230427	2300	10.22	20230103	3235	-21.64	20230427	2300	10.22	20230103	1.33	N	025880	500	83 억	1769941	N	N	N	N
110	20231211	120336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2535	20	2	0.80	200189395	79379	50.48	2525	2540	2510	3265	1765	2515	2521.94	10.59	-14152	-7114	2655	2585	2525	2455	2395	2620	2490	84	750	500	1760	5	1	16715858	424	10.10	0.68	12	0.47	251.00	3724.00	3235	20230427	-21.64	2300	20230103	10.22	3235	-21.64	20230427	2300	10.22	20230103	3235	-21.64	20230427	2300	10.22	20230103	1.33	N	025880	500	83 억	1769941	N	N	N	N
111	20231211	110334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2530	15	2	0.60	198850515	78850	50.15	2525	2540	2510	3265	1765	2515	2521.88	10.59	-14152	-7273	2655	2585	2525	2455	2395	2620	2490	84	750	500	1760	5	1	16715858	423	10.08	0.68	12	0.47	251.00	3724.00	3235	20230427	-21.79	2300	20230103	10.00	3235	-21.79	20230427	2300	10.00	20230103	3235	-21.79	20230427	2300	10.00	20230103	1.33	N	025880	500	83 억	1769941	N	N	N	N
112	20231211	100334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2525	10	2	0.40	112101945	44494	28.30	2525	2530	2510	3265	1765	2515	2519.48	10.59	-14152	-10225	2655	2585	2525	2455	2395	2620	2490	84	750	500	1760	5	1	16715858	422	10.06	0.68	12	0.27	251.00	3724.00	3235	20230427	-21.95	2300	20230103	9.78	3235	-21.95	20230427	2300	9.78	20230103	3235	-21.95	20230427	2300	9.78	20230103	1.33	N	025880	500	83 억	1769941	N	N	N	N
113	20231211	090334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2525	10	2	0.40	20535825	8133	5.17	2525	2525	2525	3265	1765	2515	2525.00	10.59	-14152	-373	2655	2585	2525	2455	2395	2620	2490	84	750	500	1760	5	1	16715858	422	10.06	0.68	12	0.05	251.00	3724.00	3235	20230427	-21.95	2300	20230103	9.78	3235	-21.95	20230427	2300	9.78	20230103	3235	-21.95	20230427	2300	9.78	20230103	1.33	N	025880	500	83 억	1769941	N	N	N	N
114	20231208	160331	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2515	55	2	2.24	394336655	156970	203.27	2465	2595	2465	3195	1725	2460	2512.19	10.59	0	11367	2493	2476	2458	2441	2423	2485	2450	84	735	500	1720	5	1	16715858	420	10.02	0.68	12	0.94	251.00	3724.00	3235	20230427	-22.26	2300	20230103	9.35	3235	-22.26	20230427	2300	9.35	20230103	3235	-22.26	20230427	2300	9.35	20230103	1.33	N	025880	500	83 억	1769941	N	N	N	N
115	20231208	150333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2505	45	2	1.83	390522540	155450	201.30	2465	2595	2465	3195	1725	2460	2512.22	10.59	0	11071	2493	2476	2458	2441	2423	2485	2450	84	735	500	1720	5	1	16715858	419	9.98	0.67	12	0.93	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.33	N	025880	500	83 억	1769941	N	N	N	N
116	20231208	140331	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2495	35	2	1.42	377764135	150355	194.70	2465	2595	2465	3195	1725	2460	2512.49	10.59	0	10662	2493	2476	2458	2441	2423	2485	2450	84	735	500	1720	5	1	16715858	417	9.94	0.67	12	0.90	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.33	N	025880	500	83 억	1769941	N	N	N	N
117	20231208	130331	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2510	50	2	2.03	318653455	126874	164.30	2465	2595	2465	3195	1725	2460	2511.59	10.59	0	7819	2493	2476	2458	2441	2423	2485	2450	84	735	500	1720	5	1	16715858	420	10.00	0.67	12	0.76	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.33	N	025880	500	83 억	1769941	N	N	N	N
118	20231208	120328	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2490	30	2	1.22	134793860	54331	70.36	2465	2510	2465	3195	1725	2460	2480.99	10.59	0	5026	2493	2476	2458	2441	2423	2485	2450	84	735	500	1720	5	1	16715858	416	9.92	0.67	12	0.33	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.33	N	025880	500	83 억	1769941	N	N	N	N
119	20231208	110327	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2485	25	2	1.02	90003840	36366	47.09	2465	2490	2465	3195	1725	2460	2474.96	10.59	0	4808	2493	2476	2458	2441	2423	2485	2450	84	735	500	1720	5	1	16715858	415	9.90	0.67	12	0.22	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.33	N	025880	500	83 억	1769941	N	N	N	N
120	20231208	100332	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2470	10	2	0.41	48431815	19605	25.39	2465	2480	2465	3195	1725	2460	2470.40	10.59	0	4575	2493	2476	2458	2441	2423	2485	2450	84	735	500	1720	5	1	16715858	413	9.84	0.66	12	0.12	251.00	3724.00	3235	20230427	-23.65	2300	20230103	7.39	3235	-23.65	20230427	2300	7.39	20230103	3235	-23.65	20230427	2300	7.39	20230103	1.33	N	025880	500	83 억	1769941	N	N	N	N
121	20231208	090329	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2470	10	2	0.41	8324395	3373	4.37	2465	2470	2465	3195	1725	2460	2468.03	10.59	0	1670	2493	2476	2458	2441	2423	2485	2450	84	735	500	1720	5	1	16715858	413	9.84	0.66	12	0.02	251.00	3724.00	3235	20230427	-23.65	2300	20230103	7.39	3235	-23.65	20230427	2300	7.39	20230103	3235	-23.65	20230427	2300	7.39	20230103	1.33	N	025880	500	83 억	1769941	N	N	N	N
122	20231207	160328	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2460	10	2	0.41	187661170	76272	123.22	2440	2475	2440	3185	1715	2450	2460.42	10.62	0	-5464	2463	2456	2443	2436	2423	2460	2440	84	735	500	1710	5	1	16715858	411	9.80	0.66	12	0.46	251.00	3724.00	3235	20230427	-23.96	2300	20230103	6.96	3235	-23.96	20230427	2300	6.96	20230103	3235	-23.96	20230427	2300	6.96	20230103	1.34	N	025880	500	83 억	1775281	N	N	N	N
123	20231207	150330	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2450	0	3	0.00	131711475	53547	86.51	2440	2475	2440	3185	1715	2450	2459.74	10.62	0	-4514	2463	2456	2443	2436	2423	2460	2440	84	735	500	1710	5	1	16715858	410	9.76	0.66	12	0.32	251.00	3724.00	3235	20230427	-24.27	2300	20230103	6.52	3235	-24.27	20230427	2300	6.52	20230103	3235	-24.27	20230427	2300	6.52	20230103	1.34	N	025880	500	83 억	1775281	N	N	N	N
124	20231207	140329	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2460	10	2	0.41	124181330	50482	81.56	2440	2475	2440	3185	1715	2450	2459.91	10.62	0	-3232	2463	2456	2443	2436	2423	2460	2440	84	735	500	1710	5	1	16715858	411	9.80	0.66	12	0.30	251.00	3724.00	3235	20230427	-23.96	2300	20230103	6.96	3235	-23.96	20230427	2300	6.96	20230103	3235	-23.96	20230427	2300	6.96	20230103	1.34	N	025880	500	83 억	1775281	N	N	N	N
125	20231207	130329	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2470	20	2	0.82	117080490	47604	76.91	2440	2475	2440	3185	1715	2450	2459.47	10.62	0	-3086	2463	2456	2443	2436	2423	2460	2440	84	735	500	1710	5	1	16715858	413	9.84	0.66	12	0.28	251.00	3724.00	3235	20230427	-23.65	2300	20230103	7.39	3235	-23.65	20230427	2300	7.39	20230103	3235	-23.65	20230427	2300	7.39	20230103	1.34	N	025880	500	83 억	1775281	N	N	N	N
126	20231207	120329	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2460	10	2	0.41	75439785	30709	49.61	2440	2465	2440	3185	1715	2450	2456.60	10.62	0	-2567	2463	2456	2443	2436	2423	2460	2440	84	735	500	1710	5	1	16715858	411	9.80	0.66	12	0.18	251.00	3724.00	3235	20230427	-23.96	2300	20230103	6.96	3235	-23.96	20230427	2300	6.96	20230103	3235	-23.96	20230427	2300	6.96	20230103	1.34	N	025880	500	83 억	1775281	N	N	N	N
127	20231207	110326	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2455	5	2	0.20	72714970	29601	47.82	2440	2465	2440	3185	1715	2450	2456.50	10.62	0	-1857	2463	2456	2443	2436	2423	2460	2440	84	735	500	1710	5	1	16715858	410	9.78	0.66	12	0.18	251.00	3724.00	3235	20230427	-24.11	2300	20230103	6.74	3235	-24.11	20230427	2300	6.74	20230103	3235	-24.11	20230427	2300	6.74	20230103	1.34	N	025880	500	83 억	1775281	N	N	N	N
128	20231207	100327	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2450	0	3	0.00	19459040	7945	12.84	2440	2460	2440	3185	1715	2450	2449.22	10.62	0	-102	2463	2456	2443	2436	2423	2460	2440	84	735	500	1710	5	1	16715858	410	9.76	0.66	12	0.05	251.00	3724.00	3235	20230427	-24.27	2300	20230103	6.52	3235	-24.27	20230427	2300	6.52	20230103	3235	-24.27	20230427	2300	6.52	20230103	1.34	N	025880	500	83 억	1775281	N	N	N	N
129	20231207	090329	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2450	0	3	0.00	7359515	3013	4.87	2440	2450	2440	3185	1715	2450	2442.58	10.62	0	-131	2463	2456	2443	2436	2423	2460	2440	84	735	500	1710	5	1	16715858	410	9.76	0.66	12	0.02	251.00	3724.00	3235	20230427	-24.27	2300	20230103	6.52	3235	-24.27	20230427	2300	6.52	20230103	3235	-24.27	20230427	2300	6.52	20230103	1.34	N	025880	500	83 억	1775281	N	N	N	N
130	20231206	160323	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2450	5	2	0.20	150569965	61657	103.22	2440	2450	2430	3175	1715	2445	2442.06	10.61	0	1471	2465	2455	2445	2435	2425	2450	2430	84	730	500	1710	5	1	16715858	410	9.76	0.66	12	0.37	251.00	3724.00	3235	20230427	-24.27	2300	20230103	6.52	3235	-24.27	20230427	2300	6.52	20230103	3235	-24.27	20230427	2300	6.52	20230103	1.33	N	025880	500	83 억	1773817	N	N	N	N
131	20231206	150330	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2445	0	3	0.00	140952240	57726	96.64	2440	2450	2430	3175	1715	2445	2441.75	10.61	0	1464	2465	2455	2445	2435	2425	2450	2430	84	730	500	1710	5	1	16715858	409	9.74	0.66	12	0.35	251.00	3724.00	3235	20230427	-24.42	2300	20230103	6.30	3235	-24.42	20230427	2300	6.30	20230103	3235	-24.42	20230427	2300	6.30	20230103	1.33	N	025880	500	83 억	1773817	N	N	N	N
132	20231206	140328	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2445	0	3	0.00	123551770	50610	84.73	2440	2450	2430	3175	1715	2445	2441.25	10.61	0	1139	2465	2455	2445	2435	2425	2450	2430	84	730	500	1710	5	1	16715858	409	9.74	0.66	12	0.30	251.00	3724.00	3235	20230427	-24.42	2300	20230103	6.30	3235	-24.42	20230427	2300	6.30	20230103	3235	-24.42	20230427	2300	6.30	20230103	1.33	N	025880	500	83 억	1773817	N	N	N	N
133	20231206	130326	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2445	0	3	0.00	109074985	44681	74.80	2440	2450	2430	3175	1715	2445	2441.19	10.61	0	295	2465	2455	2445	2435	2425	2450	2430	84	730	500	1710	5	1	16715858	409	9.74	0.66	12	0.27	251.00	3724.00	3235	20230427	-24.42	2300	20230103	6.30	3235	-24.42	20230427	2300	6.30	20230103	3235	-24.42	20230427	2300	6.30	20230103	1.33	N	025880	500	83 억	1773817	N	N	N	N
134	20231206	120325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2450	5	2	0.20	107056590	43857	73.42	2440	2450	2430	3175	1715	2445	2441.04	10.61	0	-30	2465	2455	2445	2435	2425	2450	2430	84	730	500	1710	5	1	16715858	410	9.76	0.66	12	0.26	251.00	3724.00	3235	20230427	-24.27	2300	20230103	6.52	3235	-24.27	20230427	2300	6.52	20230103	3235	-24.27	20230427	2300	6.52	20230103	1.33	N	025880	500	83 억	1773817	N	N	N	N
135	20231206	110329	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2445	0	3	0.00	81035540	33233	55.64	2440	2450	2430	3175	1715	2445	2438.41	10.61	0	-421	2465	2455	2445	2435	2425	2450	2430	84	730	500	1710	5	1	16715858	409	9.74	0.66	12	0.20	251.00	3724.00	3235	20230427	-24.42	2300	20230103	6.30	3235	-24.42	20230427	2300	6.30	20230103	3235	-24.42	20230427	2300	6.30	20230103	1.33	N	025880	500	83 억	1773817	N	N	N	N
136	20231206	100327	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2445	0	3	0.00	30787685	12634	21.15	2440	2445	2430	3175	1715	2445	2436.89	10.61	0	-394	2465	2455	2445	2435	2425	2450	2430	84	730	500	1710	5	1	16715858	409	9.74	0.66	12	0.08	251.00	3724.00	3235	20230427	-24.42	2300	20230103	6.30	3235	-24.42	20230427	2300	6.30	20230103	3235	-24.42	20230427	2300	6.30	20230103	1.33	N	025880	500	83 억	1773817	N	N	N	N
137	20231206	090327	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2440	-5	5	-0.20	6151240	2521	4.22	2440	2440	2440	3175	1715	2445	2440.00	10.61	0	-330	2465	2455	2445	2435	2425	2450	2430	84	730	500	1710	5	1	16715858	408	9.72	0.66	12	0.02	251.00	3724.00	3235	20230427	-24.57	2300	20230103	6.09	3235	-24.57	20230427	2300	6.09	20230103	3235	-24.57	20230427	2300	6.09	20230103	1.33	N	025880	500	83 억	1773817	N	N	N	N
138	20231205	160327	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2445	-10	5	-0.41	145363290	59529	68.12	2450	2455	2435	3190	1720	2455	2441.89	10.63	0	-3107	2488	2471	2453	2436	2418	2462	2427	84	735	500	1710	5	1	16715858	409	9.74	0.66	12	0.36	251.00	3724.00	3235	20230427	-24.42	2300	20230103	6.30	3235	-24.42	20230427	2300	6.30	20230103	3235	-24.42	20230427	2300	6.30	20230103	1.32	N	025880	500	83 억	1776630	N	N	N	N
139	20231205	150326	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2445	-10	5	-0.41	137054760	56131	64.23	2450	2455	2435	3190	1720	2455	2441.69	10.63	0	-3147	2488	2471	2453	2436	2418	2462	2427	84	735	500	1710	5	1	16715858	409	9.74	0.66	12	0.34	251.00	3724.00	3235	20230427	-24.42	2300	20230103	6.30	3235	-24.42	20230427	2300	6.30	20230103	3235	-24.42	20230427	2300	6.30	20230103	1.32	N	025880	500	83 억	1776630	N	N	N	N
140	20231205	140327	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2450	-5	5	-0.20	130232805	53344	61.04	2450	2450	2435	3190	1720	2455	2441.38	10.63	0	-2285	2488	2471	2453	2436	2418	2462	2427	84	735	500	1710	5	1	16715858	410	9.76	0.66	12	0.32	251.00	3724.00	3235	20230427	-24.27	2300	20230103	6.52	3235	-24.27	20230427	2300	6.52	20230103	3235	-24.27	20230427	2300	6.52	20230103	1.32	N	025880	500	83 억	1776630	N	N	N	N
141	20231205	130328	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2440	-15	5	-0.61	96399345	39497	45.20	2450	2450	2435	3190	1720	2455	2440.68	10.63	0	-1084	2488	2471	2453	2436	2418	2462	2427	84	735	500	1710	5	1	16715858	408	9.72	0.66	12	0.24	251.00	3724.00	3235	20230427	-24.57	2300	20230103	6.09	3235	-24.57	20230427	2300	6.09	20230103	3235	-24.57	20230427	2300	6.09	20230103	1.32	N	025880	500	83 억	1776630	N	N	N	N
142	20231205	120325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2440	-15	5	-0.61	89685680	36744	42.05	2450	2450	2435	3190	1720	2455	2440.83	10.63	0	-1051	2488	2471	2453	2436	2418	2462	2427	84	735	500	1710	5	1	16715858	408	9.72	0.66	12	0.22	251.00	3724.00	3235	20230427	-24.57	2300	20230103	6.09	3235	-24.57	20230427	2300	6.09	20230103	3235	-24.57	20230427	2300	6.09	20230103	1.32	N	025880	500	83 억	1776630	N	N	N	N
143	20231205	110325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2435	-20	5	-0.81	74286145	30424	34.81	2450	2450	2435	3190	1720	2455	2441.70	10.63	0	-1139	2488	2471	2453	2436	2418	2462	2427	84	735	500	1710	5	1	16715858	407	9.70	0.65	12	0.18	251.00	3724.00	3235	20230427	-24.73	2300	20230103	5.87	3235	-24.73	20230427	2300	5.87	20230103	3235	-24.73	20230427	2300	5.87	20230103	1.32	N	025880	500	83 억	1776630	N	N	N	N
144	20231205	100326	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2445	-10	5	-0.41	35001890	14319	16.39	2450	2450	2440	3190	1720	2455	2444.44	10.63	0	-458	2488	2471	2453	2436	2418	2462	2427	84	735	500	1710	5	1	16715858	409	9.74	0.66	12	0.09	251.00	3724.00	3235	20230427	-24.42	2300	20230103	6.30	3235	-24.42	20230427	2300	6.30	20230103	3235	-24.42	20230427	2300	6.30	20230103	1.32	N	025880	500	83 억	1776630	N	N	N	N
145	20231205	090324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2445	-10	5	-0.41	2649965	1083	1.24	2450	2450	2445	3190	1720	2455	2446.87	10.63	0	-380	2488	2471	2453	2436	2418	2462	2427	84	735	500	1710	5	1	16715858	409	9.74	0.66	12	0.01	251.00	3724.00	3235	20230427	-24.42	2300	20230103	6.30	3235	-24.42	20230427	2300	6.30	20230103	3235	-24.42	20230427	2300	6.30	20230103	1.32	N	025880	500	83 억	1776630	N	N	N	N
146	20231204	160326	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2455	-5	5	-0.20	214128385	87390	95.83	2460	2470	2435	3195	1725	2460	2450.26	10.62	0	556	2500	2480	2470	2450	2440	2475	2445	84	735	500	1720	5	1	16715858	410	9.78	0.66	12	0.52	251.00	3724.00	3235	20230427	-24.11	2300	20230103	6.74	3235	-24.11	20230427	2300	6.74	20230103	3235	-24.11	20230427	2300	6.74	20230103	1.32	N	025880	500	83 억	1775745	N	N	N	N
147	20231204	150327	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2455	-5	5	-0.20	204497425	83467	91.53	2460	2470	2435	3195	1725	2460	2450.04	10.62	0	-120	2500	2480	2470	2450	2440	2475	2445	84	735	500	1720	5	1	16715858	410	9.78	0.66	12	0.50	251.00	3724.00	3235	20230427	-24.11	2300	20230103	6.74	3235	-24.11	20230427	2300	6.74	20230103	3235	-24.11	20230427	2300	6.74	20230103	1.32	N	025880	500	83 억	1775745	N	N	N	N
148	20231204	140324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2455	-5	5	-0.20	184087965	75133	82.39	2460	2470	2435	3195	1725	2460	2450.16	10.62	0	174	2500	2480	2470	2450	2440	2475	2445	84	735	500	1720	5	1	16715858	410	9.78	0.66	12	0.45	251.00	3724.00	3235	20230427	-24.11	2300	20230103	6.74	3235	-24.11	20230427	2300	6.74	20230103	3235	-24.11	20230427	2300	6.74	20230103	1.32	N	025880	500	83 억	1775745	N	N	N	N
149	20231204	130324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2450	-10	5	-0.41	177815235	72578	79.59	2460	2470	2435	3195	1725	2460	2449.99	10.62	0	-640	2500	2480	2470	2450	2440	2475	2445	84	735	500	1720	5	1	16715858	410	9.76	0.66	12	0.43	251.00	3724.00	3235	20230427	-24.27	2300	20230103	6.52	3235	-24.27	20230427	2300	6.52	20230103	3235	-24.27	20230427	2300	6.52	20230103	1.32	N	025880	500	83 억	1775745	N	N	N	N
150	20231204	120324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2455	-5	5	-0.20	170097670	69431	76.13	2460	2470	2435	3195	1725	2460	2449.88	10.62	0	-1252	2500	2480	2470	2450	2440	2475	2445	84	735	500	1720	5	1	16715858	410	9.78	0.66	12	0.42	251.00	3724.00	3235	20230427	-24.11	2300	20230103	6.74	3235	-24.11	20230427	2300	6.74	20230103	3235	-24.11	20230427	2300	6.74	20230103	1.32	N	025880	500	83 억	1775745	N	N	N	N
151	20231204	110324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2460	0	3	0.00	135102210	55197	60.53	2460	2460	2435	3195	1725	2460	2447.64	10.62	0	-2683	2500	2480	2470	2450	2440	2475	2445	84	735	500	1720	5	1	16715858	411	9.80	0.66	12	0.33	251.00	3724.00	3235	20230427	-23.96	2300	20230103	6.96	3235	-23.96	20230427	2300	6.96	20230103	3235	-23.96	20230427	2300	6.96	20230103	1.32	N	025880	500	83 억	1775745	N	N	N	N
152	20231204	100324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2445	-15	5	-0.61	111944640	45734	50.15	2460	2460	2435	3195	1725	2460	2447.73	10.62	0	319	2500	2480	2470	2450	2440	2475	2445	84	735	500	1720	5	1	16715858	409	9.74	0.66	12	0.27	251.00	3724.00	3235	20230427	-24.42	2300	20230103	6.30	3235	-24.42	20230427	2300	6.30	20230103	3235	-24.42	20230427	2300	6.30	20230103	1.32	N	025880	500	83 억	1775745	N	N	N	N
153	20231204	090324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2435	-25	5	-1.02	29911310	12202	13.38	2460	2460	2435	3195	1725	2460	2451.34	10.62	0	-8692	2500	2480	2470	2450	2440	2475	2445	84	735	500	1720	5	1	16715858	407	9.70	0.65	12	0.07	251.00	3724.00	3235	20230427	-24.73	2300	20230103	5.87	3235	-24.73	20230427	2300	5.87	20230103	3235	-24.73	20230427	2300	5.87	20230103	1.32	N	025880	500	83 억	1775745	N	N	N	N
154	20231201	160324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2460	-30	5	-1.20	225456495	91193	130.63	2475	2490	2460	3235	1745	2490	2472.30	10.63	0	-4890	2536	2512	2486	2462	2436	2525	2475	84	745	500	1740	5	1	16715858	411	9.80	0.66	12	0.55	251.00	3724.00	3235	20230427	-23.96	2300	20230103	6.96	3235	-23.96	20230427	2300	6.96	20230103	3235	-23.96	20230427	2300	6.96	20230103	1.37	N	025880	500	83 억	1776801	N	N	N	N
155	20231201	150324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2460	-30	5	-1.20	212744510	86026	123.23	2475	2490	2460	3235	1745	2490	2473.03	10.63	0	-4186	2536	2512	2486	2462	2436	2525	2475	84	745	500	1740	5	1	16715858	411	9.80	0.66	12	0.51	251.00	3724.00	3235	20230427	-23.96	2300	20230103	6.96	3235	-23.96	20230427	2300	6.96	20230103	3235	-23.96	20230427	2300	6.96	20230103	1.37	N	025880	500	83 억	1776801	N	N	N	N
156	20231201	140324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2460	-30	5	-1.20	196666500	79498	113.88	2475	2490	2460	3235	1745	2490	2473.85	10.63	0	-612	2536	2512	2486	2462	2436	2525	2475	84	745	500	1740	5	1	16715858	411	9.80	0.66	12	0.48	251.00	3724.00	3235	20230427	-23.96	2300	20230103	6.96	3235	-23.96	20230427	2300	6.96	20230103	3235	-23.96	20230427	2300	6.96	20230103	1.37	N	025880	500	83 억	1776801	N	N	N	N
157	20231201	130323	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2465	-25	5	-1.00	184345590	74497	106.72	2475	2490	2460	3235	1745	2490	2474.54	10.63	0	779	2536	2512	2486	2462	2436	2525	2475	84	745	500	1740	5	1	16715858	412	9.82	0.66	12	0.45	251.00	3724.00	3235	20230427	-23.80	2300	20230103	7.17	3235	-23.80	20230427	2300	7.17	20230103	3235	-23.80	20230427	2300	7.17	20230103	1.37	N	025880	500	83 억	1776801	N	N	N	N
158	20231201	120325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2470	-20	5	-0.80	165860070	66994	95.97	2475	2490	2460	3235	1745	2490	2475.75	10.63	0	1759	2536	2512	2486	2462	2436	2525	2475	84	745	500	1740	5	1	16715858	413	9.84	0.66	12	0.40	251.00	3724.00	3235	20230427	-23.65	2300	20230103	7.39	3235	-23.65	20230427	2300	7.39	20230103	3235	-23.65	20230427	2300	7.39	20230103	1.37	N	025880	500	83 억	1776801	N	N	N	N
159	20231201	110324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2475	-15	5	-0.60	126357295	50981	73.03	2475	2490	2465	3235	1745	2490	2478.52	10.63	0	2737	2536	2512	2486	2462	2436	2525	2475	84	745	500	1740	5	1	16715858	414	9.86	0.66	12	0.30	251.00	3724.00	3235	20230427	-23.49	2300	20230103	7.61	3235	-23.49	20230427	2300	7.61	20230103	3235	-23.49	20230427	2300	7.61	20230103	1.37	N	025880	500	83 억	1776801	N	N	N	N
160	20231201	100325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	-10	5	-0.40	100330025	40456	57.95	2475	2490	2465	3235	1745	2490	2479.98	10.63	0	2819	2536	2512	2486	2462	2436	2525	2475	84	745	500	1740	5	1	16715858	415	9.88	0.67	12	0.24	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.37	N	025880	500	83 억	1776801	N	N	N	N
161	20231201	090321	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	0	3	0.00	22050790	8892	12.74	2475	2490	2470	3235	1745	2490	2479.85	10.63	0	2079	2536	2512	2486	2462	2436	2525	2475	84	745	500	1740	5	1	16715858	416	9.92	0.67	12	0.05	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.37	N	025880	500	83 억	1776801	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History