KissMeData/103840/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4975	-145	5	-2.83	1533863800	304283	113.65	5080	5160	4970	6650	3590	5120	5041.69	3.14	3763	3021	5350	5235	5045	4930	4740	5292	4987	16	1530	100	3270	5	1	16366428	814	-23.69	1.77	12	1.86	-210.00	2810.00	7250	20230825	-31.38	2440	20230103	103.89	7250	-31.38	20230825	2440	103.89	20230103	7250	-31.38	20230825	2440	103.89	20230103	6.65	N	103840	100	16 억	513616	N	N	0	N	N
3	20231229	150831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4975	-145	5	-2.83	1533863800	304283	113.65	5080	5160	4970	6650	3590	5120	5041.69	3.14	3763	3021	5350	5235	5045	4930	4740	5292	4987	16	1530	100	3270	5	1	16366428	814	-23.69	1.77	12	1.86	-210.00	2810.00	7250	20230825	-31.38	2440	20230103	103.89	7250	-31.38	20230825	2440	103.89	20230103	7250	-31.38	20230825	2440	103.89	20230103	6.65	N	103840	100	16 억	513616	N	N	0	N	N
4	20231229	140830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4975	-145	5	-2.83	1533863800	304283	113.65	5080	5160	4970	6650	3590	5120	5041.69	3.14	3763	3021	5350	5235	5045	4930	4740	5292	4987	16	1530	100	3270	5	1	16366428	814	-23.69	1.77	12	1.86	-210.00	2810.00	7250	20230825	-31.38	2440	20230103	103.89	7250	-31.38	20230825	2440	103.89	20230103	7250	-31.38	20230825	2440	103.89	20230103	6.65	N	103840	100	16 억	513616	N	N	0	N	N
5	20231229	130831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4975	-145	5	-2.83	1533863800	304283	113.65	5080	5160	4970	6650	3590	5120	5041.69	3.14	3763	3021	5350	5235	5045	4930	4740	5292	4987	16	1530	100	3270	5	1	16366428	814	-23.69	1.77	12	1.86	-210.00	2810.00	7250	20230825	-31.38	2440	20230103	103.89	7250	-31.38	20230825	2440	103.89	20230103	7250	-31.38	20230825	2440	103.89	20230103	6.65	N	103840	100	16 억	513616	N	N	0	N	N
6	20231229	120833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4975	-145	5	-2.83	1533863800	304283	113.65	5080	5160	4970	6650	3590	5120	5041.69	3.14	3763	3021	5350	5235	5045	4930	4740	5292	4987	16	1530	100	3270	5	1	16366428	814	-23.69	1.77	12	1.86	-210.00	2810.00	7250	20230825	-31.38	2440	20230103	103.89	7250	-31.38	20230825	2440	103.89	20230103	7250	-31.38	20230825	2440	103.89	20230103	6.65	N	103840	100	16 억	513616	N	N	0	N	N
7	20231229	110755	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4975	-145	5	-2.83	1533863800	304283	113.65	5080	5160	4970	6650	3590	5120	5041.69	3.14	3763	3021	5350	5235	5045	4930	4740	5292	4987	16	1530	100	3270	5	1	16366428	814	-23.69	1.77	12	1.86	-210.00	2810.00	7250	20230825	-31.38	2440	20230103	103.89	7250	-31.38	20230825	2440	103.89	20230103	7250	-31.38	20230825	2440	103.89	20230103	6.65	N	103840	100	16 억	513616	N	N	0	N	N
8	20231229	100802	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4975	-145	5	-2.83	1533863800	304283	113.65	5080	5160	4970	6650	3590	5120	5041.69	3.14	3763	3021	5350	5235	5045	4930	4740	5292	4987	16	1530	100	3270	5	1	16366428	814	-23.69	1.77	12	1.86	-210.00	2810.00	7250	20230825	-31.38	2440	20230103	103.89	7250	-31.38	20230825	2440	103.89	20230103	7250	-31.38	20230825	2440	103.89	20230103	6.65	N	103840	100	16 억	513616	N	N	0	N	N
9	20231229	090803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4975	-145	5	-2.83	1533863800	304283	113.65	5080	5160	4970	6650	3590	5120	5041.69	3.14	3763	3021	5350	5235	5045	4930	4740	5292	4987	16	1530	100	3270	5	1	16366428	814	-23.69	1.77	12	1.86	-210.00	2810.00	7250	20230825	-31.38	2440	20230103	103.89	7250	-31.38	20230825	2440	103.89	20230103	7250	-31.38	20230825	2440	103.89	20230103	6.65	N	103840	100	16 억	513616	N	N	0	N	N
10	20231228	160755	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4975	-145	5	-2.83	1521472575	301792	112.72	5080	5160	4970	6650	3590	5120	5041.69	3.12	0	3021	5350	5235	5045	4930	4740	5292	4987	16	1530	100	3270	5	1	16366428	814	-23.69	1.77	12	1.84	-210.00	2810.00	7250	20230825	-31.38	2440	20230103	103.89	7250	-31.38	20230825	2440	103.89	20230103	7250	-31.38	20230825	2440	103.89	20230103	6.65	N	103840	100	16 억	509853	N	N	0	N	N
11	20231228	150801	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	-100	5	-1.95	1374263190	272272	101.70	5080	5160	4970	6650	3590	5120	5047.39	3.12	0	3959	5350	5235	5045	4930	4740	5292	4987	16	1530	100	3270	10	1	16366428	822	-23.90	1.79	12	1.66	-210.00	2810.00	7250	20230825	-30.76	2440	20230103	105.74	7250	-30.76	20230825	2440	105.74	20230103	7250	-30.76	20230825	2440	105.74	20230103	6.65	N	103840	100	16 억	509853	N	N	0	N	N
12	20231228	140754	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-80	5	-1.56	1201489100	237846	88.84	5080	5160	4970	6650	3590	5120	5051.54	3.12	0	825	5350	5235	5045	4930	4740	5292	4987	16	1530	100	3270	10	1	16366428	825	-24.00	1.79	12	1.45	-210.00	2810.00	7250	20230825	-30.48	2440	20230103	106.56	7250	-30.48	20230825	2440	106.56	20230103	7250	-30.48	20230825	2440	106.56	20230103	6.65	N	103840	100	16 억	509853	N	N	0	N	N
13	20231228	130754	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	-60	5	-1.17	859994130	169973	63.49	5080	5160	4970	6650	3590	5120	5059.59	3.12	0	635	5350	5235	5045	4930	4740	5292	4987	16	1530	100	3270	10	1	16366428	828	-24.10	1.80	12	1.04	-210.00	2810.00	7250	20230825	-30.21	2440	20230103	107.38	7250	-30.21	20230825	2440	107.38	20230103	7250	-30.21	20230825	2440	107.38	20230103	6.65	N	103840	100	16 억	509853	N	N	0	N	N
14	20231228	120756	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	-70	5	-1.37	612856540	120704	45.08	5080	5160	4970	6650	3590	5120	5077.35	3.12	0	-1519	5350	5235	5045	4930	4740	5292	4987	16	1530	100	3270	10	1	16366428	827	-24.05	1.80	12	0.74	-210.00	2810.00	7250	20230825	-30.34	2440	20230103	106.97	7250	-30.34	20230825	2440	106.97	20230103	7250	-30.34	20230825	2440	106.97	20230103	6.65	N	103840	100	16 억	509853	N	N	0	N	N
15	20231228	110758	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	-40	5	-0.78	540501120	106398	39.74	5080	5160	4970	6650	3590	5120	5079.99	3.12	0	-5168	5350	5235	5045	4930	4740	5292	4987	16	1530	100	3270	10	1	16366428	831	-24.19	1.81	12	0.65	-210.00	2810.00	7250	20230825	-29.93	2440	20230103	108.20	7250	-29.93	20230825	2440	108.20	20230103	7250	-29.93	20230825	2440	108.20	20230103	6.65	N	103840	100	16 억	509853	N	N	0	N	N
16	20231228	100753	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	-40	5	-0.78	349080680	68837	25.71	5080	5160	4970	6650	3590	5120	5071.12	3.12	0	-17763	5350	5235	5045	4930	4740	5292	4987	16	1530	100	3270	10	1	16366428	831	-24.19	1.81	12	0.42	-210.00	2810.00	7250	20230825	-29.93	2440	20230103	108.20	7250	-29.93	20230825	2440	108.20	20230103	7250	-29.93	20230825	2440	108.20	20230103	6.65	N	103840	100	16 억	509853	N	N	0	N	N
17	20231228	090759	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	-40	5	-0.78	12213590	2404	0.90	5080	5090	5080	6650	3590	5120	5080.53	3.12	0	1311	5350	5235	5045	4930	4740	5292	4987	16	1530	100	3270	10	1	16366428	831	-24.19	1.81	12	0.01	-210.00	2810.00	7250	20230825	-29.93	2440	20230103	108.20	7250	-29.93	20230825	2440	108.20	20230103	7250	-29.93	20230825	2440	108.20	20230103	6.65	N	103840	100	16 억	509853	N	N	0	N	N
18	20231227	160747	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	200	2	4.07	1343141810	267727	48.29	5010	5160	4855	6390	3445	4920	5016.81	2.74	0	62640	5396	5157	5021	4782	4646	5090	4715	16	1470	100	3140	10	1	16366428	838	-24.38	1.82	12	1.64	-210.00	2810.00	7250	20230825	-29.38	2440	20230103	109.84	7250	-29.38	20230825	2440	109.84	20230103	7250	-29.38	20230825	2440	109.84	20230103	6.65	N	103840	100	16 억	447758	N	N	0	N	N
19	20231227	150759	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	210	2	4.27	1329909930	265144	47.82	5010	5160	4855	6390	3445	4920	5015.80	2.74	0	60940	5396	5157	5021	4782	4646	5090	4715	16	1470	100	3140	10	1	16366428	840	-24.43	1.83	12	1.62	-210.00	2810.00	7250	20230825	-29.24	2440	20230103	110.25	7250	-29.24	20230825	2440	110.25	20230103	7250	-29.24	20230825	2440	110.25	20230103	6.65	N	103840	100	16 억	447758	N	N	0	N	N
20	20231227	140756	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	170	2	3.46	1154500540	230811	41.63	5010	5160	4855	6390	3445	4920	5001.93	2.74	0	45988	5396	5157	5021	4782	4646	5090	4715	16	1470	100	3140	10	1	16366428	833	-24.24	1.81	12	1.41	-210.00	2810.00	7250	20230825	-29.79	2440	20230103	108.61	7250	-29.79	20230825	2440	108.61	20230103	7250	-29.79	20230825	2440	108.61	20230103	6.65	N	103840	100	16 억	447758	N	N	0	N	N
21	20231227	130749	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	190	2	3.86	1006437110	201891	36.42	5010	5150	4855	6390	3445	4920	4985.05	2.74	0	48583	5396	5157	5021	4782	4646	5090	4715	16	1470	100	3140	10	1	16366428	836	-24.33	1.82	12	1.23	-210.00	2810.00	7250	20230825	-29.52	2440	20230103	109.43	7250	-29.52	20230825	2440	109.43	20230103	7250	-29.52	20230825	2440	109.43	20230103	6.65	N	103840	100	16 억	447758	N	N	0	N	N
22	20231227	120751	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	180	2	3.66	864121060	174042	31.39	5010	5150	4855	6390	3445	4920	4965.01	2.74	0	38959	5396	5157	5021	4782	4646	5090	4715	16	1470	100	3140	10	1	16366428	835	-24.29	1.81	12	1.06	-210.00	2810.00	7250	20230825	-29.66	2440	20230103	109.02	7250	-29.66	20230825	2440	109.02	20230103	7250	-29.66	20230825	2440	109.02	20230103	6.65	N	103840	100	16 억	447758	N	N	0	N	N
23	20231227	110756	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	170	2	3.46	789044140	159339	28.74	5010	5150	4855	6390	3445	4920	4951.98	2.74	0	35419	5396	5157	5021	4782	4646	5090	4715	16	1470	100	3140	10	1	16366428	833	-24.24	1.81	12	0.97	-210.00	2810.00	7250	20230825	-29.79	2440	20230103	108.61	7250	-29.79	20230825	2440	108.61	20230103	7250	-29.79	20230825	2440	108.61	20230103	6.65	N	103840	100	16 억	447758	N	N	0	N	N
24	20231227	100755	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4960	40	2	0.81	587331180	119527	21.56	5010	5010	4855	6390	3445	4920	4913.80	2.74	0	33348	5396	5157	5021	4782	4646	5090	4715	16	1470	100	3140	5	1	16366428	812	-23.62	1.77	12	0.73	-210.00	2810.00	7250	20230825	-31.59	2440	20230103	103.28	7250	-31.59	20230825	2440	103.28	20230103	7250	-31.59	20230825	2440	103.28	20230103	6.65	N	103840	100	16 억	447758	N	N	0	N	N
25	20231227	090757	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4915	-5	5	-0.10	53748745	10943	1.97	5010	5010	4895	6390	3445	4920	4911.70	2.74	0	481	5396	5157	5021	4782	4646	5090	4715	16	1470	100	3140	5	1	16366428	804	-23.40	1.75	12	0.07	-210.00	2810.00	7250	20230825	-32.21	2440	20230103	101.43	7250	-32.21	20230825	2440	101.43	20230103	7250	-32.21	20230825	2440	101.43	20230103	6.65	N	103840	100	16 억	447758	N	N	0	N	N
26	20231226	160757	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4920	-320	5	-6.11	2744140010	554124	629.41	5260	5260	4885	6810	3670	5240	4952.11	2.89	0	4994	5413	5326	5263	5176	5113	5295	5145	16	1570	100	3350	5	1	16366428	805	-23.43	1.75	12	3.39	-210.00	2810.00	7250	20230825	-32.14	2440	20230103	101.64	7250	-32.14	20230825	2440	101.64	20230103	7250	-32.14	20230825	2440	101.64	20230103	6.64	N	103840	100	16 억	472698	N	N	0	N	N
27	20231226	150754	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4925	-315	5	-6.01	2687893180	542707	616.44	5260	5260	4885	6810	3670	5240	4952.65	2.89	0	3091	5413	5326	5263	5176	5113	5295	5145	16	1570	100	3350	5	1	16366428	806	-23.45	1.75	12	3.32	-210.00	2810.00	7250	20230825	-32.07	2440	20230103	101.84	7250	-32.07	20230825	2440	101.84	20230103	7250	-32.07	20230825	2440	101.84	20230103	6.64	N	103840	100	16 억	472698	N	N	0	N	N
28	20231226	140756	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4930	-310	5	-5.92	2164291475	436166	495.42	5260	5260	4885	6810	3670	5240	4961.96	2.89	0	-32944	5413	5326	5263	5176	5113	5295	5145	16	1570	100	3350	5	1	16366428	807	-23.48	1.75	12	2.67	-210.00	2810.00	7250	20230825	-32.00	2440	20230103	102.05	7250	-32.00	20230825	2440	102.05	20230103	7250	-32.00	20230825	2440	102.05	20230103	6.64	N	103840	100	16 억	472698	N	N	0	N	N
29	20231226	130755	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4910	-330	5	-6.30	1969208180	396448	450.31	5260	5260	4885	6810	3670	5240	4967.00	2.89	0	-51529	5413	5326	5263	5176	5113	5295	5145	16	1570	100	3350	5	1	16366428	804	-23.38	1.75	12	2.42	-210.00	2810.00	7250	20230825	-32.28	2440	20230103	101.23	7250	-32.28	20230825	2440	101.23	20230103	7250	-32.28	20230825	2440	101.23	20230103	6.64	N	103840	100	16 억	472698	N	N	0	N	N
30	20231226	120754	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	-340	5	-6.49	1720784015	345752	392.73	5260	5260	4885	6810	3670	5240	4976.79	2.89	0	-55215	5413	5326	5263	5176	5113	5295	5145	16	1570	100	3350	5	1	16366428	802	-23.33	1.74	12	2.11	-210.00	2810.00	7250	20230825	-32.41	2440	20230103	100.82	7250	-32.41	20230825	2440	100.82	20230103	7250	-32.41	20230825	2440	100.82	20230103	6.64	N	103840	100	16 억	472698	N	N	0	N	N
31	20231226	110758	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4910	-330	5	-6.30	1453664700	291400	330.99	5260	5260	4885	6810	3670	5240	4988.39	2.89	0	-59274	5413	5326	5263	5176	5113	5295	5145	16	1570	100	3350	5	1	16366428	804	-23.38	1.75	12	1.78	-210.00	2810.00	7250	20230825	-32.28	2440	20230103	101.23	7250	-32.28	20230825	2440	101.23	20230103	7250	-32.28	20230825	2440	101.23	20230103	6.64	N	103840	100	16 억	472698	N	N	0	N	N
32	20231226	100754	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4990	-250	5	-4.77	714179915	141682	160.93	5260	5260	4975	6810	3670	5240	5040.46	2.89	0	-26731	5413	5326	5263	5176	5113	5295	5145	16	1570	100	3350	5	1	16366428	817	-23.76	1.78	12	0.87	-210.00	2810.00	7250	20230825	-31.17	2440	20230103	104.51	7250	-31.17	20230825	2440	104.51	20230103	7250	-31.17	20230825	2440	104.51	20230103	6.64	N	103840	100	16 억	472698	N	N	0	N	N
33	20231226	090756	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5180	-60	5	-1.15	28002830	5420	6.16	5260	5260	5130	6810	3670	5240	5163.89	2.89	0	-3668	5413	5326	5263	5176	5113	5295	5145	16	1570	100	3350	10	1	16366428	848	-24.67	1.84	12	0.03	-210.00	2810.00	7250	20230825	-28.55	2440	20230103	112.30	7250	-28.55	20230825	2440	112.30	20230103	7250	-28.55	20230825	2440	112.30	20230103	6.64	N	103840	100	16 억	472698	N	N	0	N	N
34	20231222	160745	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	-110	5	-2.06	462000250	88026	34.79	5330	5350	5200	6950	3750	5350	5248.49	3.00	0	-19055	5596	5472	5326	5202	5056	5535	5265	16	1600	100	3420	10	1	16366428	858	-24.95	1.86	12	0.54	-210.00	2810.00	7250	20230825	-27.72	2440	20230103	114.75	7250	-27.72	20230825	2440	114.75	20230103	7250	-27.72	20230825	2440	114.75	20230103	6.87	N	103840	100	16 억	491769	N	N	0	N	N
35	20231222	150742	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-130	5	-2.43	428470370	81603	32.25	5330	5350	5200	6950	3750	5350	5250.67	3.00	0	-17309	5596	5472	5326	5202	5056	5535	5265	16	1600	100	3420	10	1	16366428	854	-24.86	1.86	12	0.50	-210.00	2810.00	7250	20230825	-28.00	2440	20230103	113.93	7250	-28.00	20230825	2440	113.93	20230103	7250	-28.00	20230825	2440	113.93	20230103	6.87	N	103840	100	16 억	491769	N	N	0	N	N
36	20231222	140739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-120	5	-2.24	396943320	75570	29.87	5330	5350	5200	6950	3750	5350	5252.66	3.00	0	-12718	5596	5472	5326	5202	5056	5535	5265	16	1600	100	3420	10	1	16366428	856	-24.90	1.86	12	0.46	-210.00	2810.00	7250	20230825	-27.86	2440	20230103	114.34	7250	-27.86	20230825	2440	114.34	20230103	7250	-27.86	20230825	2440	114.34	20230103	6.87	N	103840	100	16 억	491769	N	N	0	N	N
37	20231222	130741	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-90	5	-1.68	214966320	40749	16.10	5330	5350	5240	6950	3750	5350	5275.38	3.00	0	-5017	5596	5472	5326	5202	5056	5535	5265	16	1600	100	3420	10	1	16366428	861	-25.05	1.87	12	0.25	-210.00	2810.00	7250	20230825	-27.45	2440	20230103	115.57	7250	-27.45	20230825	2440	115.57	20230103	7250	-27.45	20230825	2440	115.57	20230103	6.87	N	103840	100	16 억	491769	N	N	0	N	N
38	20231222	120740	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	-60	5	-1.12	145673800	27623	10.92	5330	5350	5240	6950	3750	5350	5273.64	3.00	0	-3214	5596	5472	5326	5202	5056	5535	5265	16	1600	100	3420	10	1	16366428	866	-25.19	1.88	12	0.17	-210.00	2810.00	7250	20230825	-27.03	2440	20230103	116.80	7250	-27.03	20230825	2440	116.80	20230103	7250	-27.03	20230825	2440	116.80	20230103	6.87	N	103840	100	16 억	491769	N	N	0	N	N
39	20231222	110739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	-60	5	-1.12	130459300	24749	9.78	5330	5350	5240	6950	3750	5350	5271.30	3.00	0	-1898	5596	5472	5326	5202	5056	5535	5265	16	1600	100	3420	10	1	16366428	866	-25.19	1.88	12	0.15	-210.00	2810.00	7250	20230825	-27.03	2440	20230103	116.80	7250	-27.03	20230825	2440	116.80	20230103	7250	-27.03	20230825	2440	116.80	20230103	6.87	N	103840	100	16 억	491769	N	N	0	N	N
40	20231222	100738	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-90	5	-1.68	79929470	15144	5.99	5330	5350	5250	6950	3750	5350	5277.96	3.00	0	-2300	5596	5472	5326	5202	5056	5535	5265	16	1600	100	3420	10	1	16366428	861	-25.05	1.87	12	0.09	-210.00	2810.00	7250	20230825	-27.45	2440	20230103	115.57	7250	-27.45	20230825	2440	115.57	20230103	7250	-27.45	20230825	2440	115.57	20230103	6.87	N	103840	100	16 억	491769	N	N	0	N	N
41	20231222	090740	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-80	5	-1.50	34487430	6539	2.58	5330	5330	5260	6950	3750	5350	5274.11	3.00	0	1801	5596	5472	5326	5202	5056	5535	5265	16	1600	100	3420	10	1	16366428	863	-25.10	1.88	12	0.04	-210.00	2810.00	7250	20230825	-27.31	2440	20230103	115.98	7250	-27.31	20230825	2440	115.98	20230103	7250	-27.31	20230825	2440	115.98	20230103	6.87	N	103840	100	16 억	491769	N	N	0	N	N
42	20231221	160735	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	100	2	1.90	1339679490	252938	102.95	5210	5450	5180	6820	3680	5250	5296.45	3.04	0	-16744	5490	5370	5310	5190	5130	5340	5160	16	1570	100	3360	10	1	16366428	876	-25.48	1.90	12	1.55	-210.00	2810.00	7250	20230825	-26.21	2440	20230103	119.26	7250	-26.21	20230825	2440	119.26	20230103	7250	-26.21	20230825	2440	119.26	20230103	7.03	N	103840	100	16 억	497994	N	N	0	N	N
43	20231221	150738	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	20	2	0.38	1281232660	241982	98.49	5210	5450	5180	6820	3680	5250	5294.74	3.04	0	-12866	5490	5370	5310	5190	5130	5340	5160	16	1570	100	3360	10	1	16366428	863	-25.10	1.88	12	1.48	-210.00	2810.00	7250	20230825	-27.31	2440	20230103	115.98	7250	-27.31	20230825	2440	115.98	20230103	7250	-27.31	20230825	2440	115.98	20230103	7.03	N	103840	100	16 억	497994	N	N	0	N	N
44	20231221	140736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	20	2	0.38	1168261800	220693	89.82	5210	5450	5180	6820	3680	5250	5293.61	3.04	0	-6816	5490	5370	5310	5190	5130	5340	5160	16	1570	100	3360	10	1	16366428	863	-25.10	1.88	12	1.35	-210.00	2810.00	7250	20230825	-27.31	2440	20230103	115.98	7250	-27.31	20230825	2440	115.98	20230103	7250	-27.31	20230825	2440	115.98	20230103	7.03	N	103840	100	16 억	497994	N	N	0	N	N
45	20231221	130734	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	100	2	1.90	877008120	165567	67.39	5210	5450	5180	6820	3680	5250	5297.00	3.04	0	-15618	5490	5370	5310	5190	5130	5340	5160	16	1570	100	3360	10	1	16366428	876	-25.48	1.90	12	1.01	-210.00	2810.00	7250	20230825	-26.21	2440	20230103	119.26	7250	-26.21	20230825	2440	119.26	20230103	7250	-26.21	20230825	2440	119.26	20230103	7.03	N	103840	100	16 억	497994	N	N	0	N	N
46	20231221	120739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	50	2	0.95	513518690	98013	39.89	5210	5330	5180	6820	3680	5250	5239.29	3.04	0	-14066	5490	5370	5310	5190	5130	5340	5160	16	1570	100	3360	10	1	16366428	867	-25.24	1.89	12	0.60	-210.00	2810.00	7250	20230825	-26.90	2440	20230103	117.21	7250	-26.90	20230825	2440	117.21	20230103	7250	-26.90	20230825	2440	117.21	20230103	7.03	N	103840	100	16 억	497994	N	N	0	N	N
47	20231221	110740	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-50	5	-0.95	362142270	69387	28.24	5210	5310	5180	6820	3680	5250	5219.17	3.04	0	-12423	5490	5370	5310	5190	5130	5340	5160	16	1570	100	3360	10	1	16366428	851	-24.76	1.85	12	0.42	-210.00	2810.00	7250	20230825	-28.28	2440	20230103	113.11	7250	-28.28	20230825	2440	113.11	20230103	7250	-28.28	20230825	2440	113.11	20230103	7.03	N	103840	100	16 억	497994	N	N	0	N	N
48	20231221	100736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-40	5	-0.76	221319250	42390	17.25	5210	5310	5180	6820	3680	5250	5221.03	3.04	0	-11188	5490	5370	5310	5190	5130	5340	5160	16	1570	100	3360	10	1	16366428	853	-24.81	1.85	12	0.26	-210.00	2810.00	7250	20230825	-28.14	2440	20230103	113.52	7250	-28.14	20230825	2440	113.52	20230103	7250	-28.14	20230825	2440	113.52	20230103	7.03	N	103840	100	16 억	497994	N	N	0	N	N
49	20231221	090737	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	30	2	0.57	19645820	3769	1.53	5210	5310	5200	6820	3680	5250	5212.48	3.04	0	7	5490	5370	5310	5190	5130	5340	5160	16	1570	100	3360	10	1	16366428	864	-25.14	1.88	12	0.02	-210.00	2810.00	7250	20230825	-27.17	2440	20230103	116.39	7250	-27.17	20230825	2440	116.39	20230103	7250	-27.17	20230825	2440	116.39	20230103	7.03	N	103840	100	16 억	497994	N	N	0	N	N
50	20231220	160739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-110	5	-2.05	1310541070	245059	109.86	5420	5430	5250	6960	3760	5360	5348.22	3.18	0	-20477	5533	5446	5343	5256	5153	5490	5300	16	1600	100	3430	10	1	16366428	859	-25.00	1.87	12	1.50	-210.00	2810.00	7250	20230825	-27.59	2440	20230103	115.16	7250	-27.59	20230825	2440	115.16	20230103	7250	-27.59	20230825	2440	115.16	20230103	7.37	N	103840	100	16 억	519870	N	N	0	N	N
51	20231220	150817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	-70	5	-1.31	1243421350	232305	104.15	5420	5430	5250	6960	3760	5360	5352.54	3.18	0	-14169	5533	5446	5343	5256	5153	5490	5300	16	1600	100	3430	10	1	16366428	866	-25.19	1.88	12	1.42	-210.00	2810.00	7250	20230825	-27.03	2440	20230103	116.80	7250	-27.03	20230825	2440	116.80	20230103	7250	-27.03	20230825	2440	116.80	20230103	7.37	N	103840	100	16 억	519870	N	N	0	N	N
52	20231220	140828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-40	5	-0.75	1102210120	205643	92.19	5420	5430	5300	6960	3760	5360	5359.82	3.18	0	-4537	5533	5446	5343	5256	5153	5490	5300	16	1600	100	3430	10	1	16366428	871	-25.33	1.89	12	1.26	-210.00	2810.00	7250	20230825	-26.62	2440	20230103	118.03	7250	-26.62	20230825	2440	118.03	20230103	7250	-26.62	20230825	2440	118.03	20230103	7.37	N	103840	100	16 억	519870	N	N	0	N	N
53	20231220	130822	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	30	2	0.56	790510940	147205	65.99	5420	5430	5300	6960	3760	5360	5370.14	3.18	0	14907	5533	5446	5343	5256	5153	5490	5300	16	1600	100	3430	10	1	16366428	882	-25.67	1.92	12	0.90	-210.00	2810.00	7250	20230825	-25.66	2440	20230103	120.90	7250	-25.66	20230825	2440	120.90	20230103	7250	-25.66	20230825	2440	120.90	20230103	7.37	N	103840	100	16 억	519870	N	N	0	N	N
54	20231220	120735	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	40	2	0.75	712103120	132633	59.46	5420	5430	5300	6960	3760	5360	5368.97	3.18	0	22748	5533	5446	5343	5256	5153	5490	5300	16	1600	100	3430	10	1	16366428	884	-25.71	1.92	12	0.81	-210.00	2810.00	7250	20230825	-25.52	2440	20230103	121.31	7250	-25.52	20230825	2440	121.31	20230103	7250	-25.52	20230825	2440	121.31	20230103	7.37	N	103840	100	16 억	519870	N	N	0	N	N
55	20231220	110738	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	20	2	0.37	557003150	103788	46.53	5420	5430	5300	6960	3760	5360	5366.74	3.18	0	24886	5533	5446	5343	5256	5153	5490	5300	16	1600	100	3430	10	1	16366428	881	-25.62	1.91	12	0.63	-210.00	2810.00	7250	20230825	-25.79	2440	20230103	120.49	7250	-25.79	20230825	2440	120.49	20230103	7250	-25.79	20230825	2440	120.49	20230103	7.37	N	103840	100	16 억	519870	N	N	0	N	N
56	20231220	100737	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	40	2	0.75	377633740	70552	31.63	5420	5430	5300	6960	3760	5360	5352.56	3.18	0	16743	5533	5446	5343	5256	5153	5490	5300	16	1600	100	3430	10	1	16366428	884	-25.71	1.92	12	0.43	-210.00	2810.00	7250	20230825	-25.52	2440	20230103	121.31	7250	-25.52	20230825	2440	121.31	20230103	7250	-25.52	20230825	2440	121.31	20230103	7.37	N	103840	100	16 억	519870	N	N	0	N	N
57	20231220	090736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-60	5	-1.12	39835200	7495	3.36	5420	5430	5300	6960	3760	5360	5314.90	3.18	0	1544	5533	5446	5343	5256	5153	5490	5300	16	1600	100	3430	10	1	16366428	867	-25.24	1.89	12	0.05	-210.00	2810.00	7250	20230825	-26.90	2440	20230103	117.21	7250	-26.90	20230825	2440	117.21	20230103	7250	-26.90	20230825	2440	117.21	20230103	7.37	N	103840	100	16 억	519870	N	N	0	N	N
58	20231219	160735	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	50	2	0.94	1189803920	222402	46.07	5350	5430	5240	6900	3720	5310	5349.78	3.05	0	21380	5636	5472	5276	5112	4916	5375	5015	16	1590	100	3390	10	1	16366428	877	-25.52	1.91	12	1.36	-210.00	2810.00	7250	20230825	-26.07	2440	20230103	119.67	7250	-26.07	20230825	2440	119.67	20230103	7250	-26.07	20230825	2440	119.67	20230103	7.45	N	103840	100	16 억	498730	N	N	0	N	N
59	20231219	150738	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	30	2	0.56	1180990050	220753	45.73	5350	5430	5240	6900	3720	5310	5349.83	3.05	0	21429	5636	5472	5276	5112	4916	5375	5015	16	1590	100	3390	10	1	16366428	874	-25.43	1.90	12	1.35	-210.00	2810.00	7250	20230825	-26.34	2440	20230103	118.85	7250	-26.34	20230825	2440	118.85	20230103	7250	-26.34	20230825	2440	118.85	20230103	7.45	N	103840	100	16 억	498730	N	N	0	N	N
60	20231219	140734	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	80	2	1.51	1054249400	197016	40.81	5350	5430	5240	6900	3720	5310	5351.09	3.05	0	23117	5636	5472	5276	5112	4916	5375	5015	16	1590	100	3390	10	1	16366428	882	-25.67	1.92	12	1.20	-210.00	2810.00	7250	20230825	-25.66	2440	20230103	120.90	7250	-25.66	20230825	2440	120.90	20230103	7250	-25.66	20230825	2440	120.90	20230103	7.45	N	103840	100	16 억	498730	N	N	0	N	N
61	20231219	130739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	60	2	1.13	782058920	146585	30.37	5350	5420	5240	6900	3720	5310	5335.19	3.05	0	18958	5636	5472	5276	5112	4916	5375	5015	16	1590	100	3390	10	1	16366428	879	-25.57	1.91	12	0.90	-210.00	2810.00	7250	20230825	-25.93	2440	20230103	120.08	7250	-25.93	20230825	2440	120.08	20230103	7250	-25.93	20230825	2440	120.08	20230103	7.45	N	103840	100	16 억	498730	N	N	0	N	N
62	20231219	120738	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	20	2	0.38	719884840	134965	27.96	5350	5420	5240	6900	3720	5310	5333.86	3.05	0	20940	5636	5472	5276	5112	4916	5375	5015	16	1590	100	3390	10	1	16366428	872	-25.38	1.90	12	0.82	-210.00	2810.00	7250	20230825	-26.48	2440	20230103	118.44	7250	-26.48	20230825	2440	118.44	20230103	7250	-26.48	20230825	2440	118.44	20230103	7.45	N	103840	100	16 억	498730	N	N	0	N	N
63	20231219	110738	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	60	2	1.13	410707970	77436	16.04	5350	5370	5240	6900	3720	5310	5303.84	3.05	0	12840	5636	5472	5276	5112	4916	5375	5015	16	1590	100	3390	10	1	16366428	879	-25.57	1.91	12	0.47	-210.00	2810.00	7250	20230825	-25.93	2440	20230103	120.08	7250	-25.93	20230825	2440	120.08	20230103	7250	-25.93	20230825	2440	120.08	20230103	7.45	N	103840	100	16 억	498730	N	N	0	N	N
64	20231219	100736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	10	2	0.19	223085900	42145	8.73	5350	5370	5240	6900	3720	5310	5293.29	3.05	0	7746	5636	5472	5276	5112	4916	5375	5015	16	1590	100	3390	10	1	16366428	871	-25.33	1.89	12	0.26	-210.00	2810.00	7250	20230825	-26.62	2440	20230103	118.03	7250	-26.62	20230825	2440	118.03	20230103	7250	-26.62	20230825	2440	118.03	20230103	7.45	N	103840	100	16 억	498730	N	N	0	N	N
65	20231219	090732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-10	5	-0.19	11181090	2117	0.44	5350	5350	5240	6900	3720	5310	5281.57	3.05	0	211	5636	5472	5276	5112	4916	5375	5015	16	1590	100	3390	10	1	16366428	867	-25.24	1.89	12	0.01	-210.00	2810.00	7250	20230825	-26.90	2440	20230103	117.21	7250	-26.90	20230825	2440	117.21	20230103	7250	-26.90	20230825	2440	117.21	20230103	7.45	N	103840	100	16 억	498730	N	N	0	N	N
66	20231218	160732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	10	2	0.19	2521955150	482504	81.56	5440	5440	5080	6890	3710	5300	5226.81	3.29	0	-40516	5586	5442	5226	5082	4866	5515	5155	16	1590	100	3390	10	1	16366428	869	-25.29	1.89	12	2.95	-210.00	2810.00	7250	20230825	-26.76	2440	20230103	117.62	7250	-26.76	20230825	2440	117.62	20230103	7250	-26.76	20230825	2440	117.62	20230103	7.50	N	103840	100	16 억	538144	N	N	0	N	N
67	20231218	150735	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	0	3	0.00	2443061650	467646	79.05	5440	5440	5080	6890	3710	5300	5224.17	3.29	0	-33582	5586	5442	5226	5082	4866	5515	5155	16	1590	100	3390	10	1	16366428	867	-25.24	1.89	12	2.86	-210.00	2810.00	7250	20230825	-26.90	2440	20230103	117.21	7250	-26.90	20230825	2440	117.21	20230103	7250	-26.90	20230825	2440	117.21	20230103	7.50	N	103840	100	16 억	538144	N	N	0	N	N
68	20231218	140731	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-90	5	-1.70	2150208940	411856	69.62	5440	5440	5080	6890	3710	5300	5220.78	3.29	0	-34721	5586	5442	5226	5082	4866	5515	5155	16	1590	100	3390	10	1	16366428	853	-24.81	1.85	12	2.52	-210.00	2810.00	7250	20230825	-28.14	2440	20230103	113.52	7250	-28.14	20230825	2440	113.52	20230103	7250	-28.14	20230825	2440	113.52	20230103	7.50	N	103840	100	16 억	538144	N	N	0	N	N
69	20231218	130732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	-190	5	-3.58	1842934000	352494	59.58	5440	5440	5090	6890	3710	5300	5228.27	3.29	0	-25263	5586	5442	5226	5082	4866	5515	5155	16	1590	100	3390	10	1	16366428	836	-24.33	1.82	12	2.15	-210.00	2810.00	7250	20230825	-29.52	2440	20230103	109.43	7250	-29.52	20230825	2440	109.43	20230103	7250	-29.52	20230825	2440	109.43	20230103	7.50	N	103840	100	16 억	538144	N	N	0	N	N
70	20231218	120727	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	-150	5	-2.83	1441378500	273917	46.30	5440	5440	5150	6890	3710	5300	5262.10	3.29	0	-24163	5586	5442	5226	5082	4866	5515	5155	16	1590	100	3390	10	1	16366428	843	-24.52	1.83	12	1.67	-210.00	2810.00	7250	20230825	-28.97	2440	20230103	111.07	7250	-28.97	20230825	2440	111.07	20230103	7250	-28.97	20230825	2440	111.07	20230103	7.50	N	103840	100	16 억	538144	N	N	0	N	N
71	20231218	110730	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-110	5	-2.08	1126430320	213259	36.05	5440	5440	5170	6890	3710	5300	5281.98	3.29	0	-19336	5586	5442	5226	5082	4866	5515	5155	16	1590	100	3390	10	1	16366428	849	-24.71	1.85	12	1.30	-210.00	2810.00	7250	20230825	-28.41	2440	20230103	112.70	7250	-28.41	20230825	2440	112.70	20230103	7250	-28.41	20230825	2440	112.70	20230103	7.50	N	103840	100	16 억	538144	N	N	0	N	N
72	20231218	100728	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-50	5	-0.94	794376300	149292	25.23	5440	5440	5190	6890	3710	5300	5320.96	3.29	0	-40598	5586	5442	5226	5082	4866	5515	5155	16	1590	100	3390	10	1	16366428	859	-25.00	1.87	12	0.91	-210.00	2810.00	7250	20230825	-27.59	2440	20230103	115.16	7250	-27.59	20230825	2440	115.16	20230103	7250	-27.59	20230825	2440	115.16	20230103	7.50	N	103840	100	16 억	538144	N	N	0	N	N
73	20231218	090726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-50	5	-0.94	370294160	68904	11.65	5440	5440	5250	6890	3710	5300	5374.06	3.29	0	-37964	5586	5442	5226	5082	4866	5515	5155	16	1590	100	3390	10	1	16366428	859	-25.00	1.87	12	0.42	-210.00	2810.00	7250	20230825	-27.59	2440	20230103	115.16	7250	-27.59	20230825	2440	115.16	20230103	7250	-27.59	20230825	2440	115.16	20230103	7.50	N	103840	100	16 억	538144	N	N	0	N	N
74	20231215	160728	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	310	2	6.21	3095621450	590304	194.38	5010	5370	5010	6480	3495	4990	5244.10	2.96	0	55966	5316	5152	5056	4892	4796	5105	4845	16	1490	100	3190	10	1	16366428	867	-25.24	1.89	12	3.61	-210.00	2810.00	7250	20230825	-26.90	2440	20230103	117.21	7250	-26.90	20230825	2440	117.21	20230103	7250	-26.90	20230825	2440	117.21	20230103	7.59	N	103840	100	16 억	484033	N	N	0	N	N
75	20231215	150731	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	290	2	5.81	2974805320	567402	186.84	5010	5370	5010	6480	3495	4990	5242.85	2.96	0	53504	5316	5152	5056	4892	4796	5105	4845	16	1490	100	3190	10	1	16366428	864	-25.14	1.88	12	3.47	-210.00	2810.00	7250	20230825	-27.17	2440	20230103	116.39	7250	-27.17	20230825	2440	116.39	20230103	7250	-27.17	20230825	2440	116.39	20230103	7.59	N	103840	100	16 억	484033	N	N	0	N	N
76	20231215	140731	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	220	2	4.41	2507261720	479048	157.75	5010	5370	5010	6480	3495	4990	5233.84	2.96	0	43037	5316	5152	5056	4892	4796	5105	4845	16	1490	100	3190	10	1	16366428	853	-24.81	1.85	12	2.93	-210.00	2810.00	7250	20230825	-28.14	2440	20230103	113.52	7250	-28.14	20230825	2440	113.52	20230103	7250	-28.14	20230825	2440	113.52	20230103	7.59	N	103840	100	16 억	484033	N	N	0	N	N
77	20231215	130725	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	340	2	6.81	2013112360	384667	126.67	5010	5370	5010	6480	3495	4990	5233.39	2.96	0	36561	5316	5152	5056	4892	4796	5105	4845	16	1490	100	3190	10	1	16366428	872	-25.38	1.90	12	2.35	-210.00	2810.00	7250	20230825	-26.48	2440	20230103	118.44	7250	-26.48	20230825	2440	118.44	20230103	7250	-26.48	20230825	2440	118.44	20230103	7.59	N	103840	100	16 억	484033	N	N	0	N	N
78	20231215	120727	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	250	2	5.01	1335088830	257279	84.72	5010	5330	5010	6480	3495	4990	5189.26	2.96	0	19433	5316	5152	5056	4892	4796	5105	4845	16	1490	100	3190	10	1	16366428	858	-24.95	1.86	12	1.57	-210.00	2810.00	7250	20230825	-27.72	2440	20230103	114.75	7250	-27.72	20230825	2440	114.75	20230103	7250	-27.72	20230825	2440	114.75	20230103	7.59	N	103840	100	16 억	484033	N	N	0	N	N
79	20231215	110722	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	160	2	3.21	1073130260	207193	68.23	5010	5330	5010	6480	3495	4990	5179.38	2.96	0	33755	5316	5152	5056	4892	4796	5105	4845	16	1490	100	3190	10	1	16366428	843	-24.52	1.83	12	1.27	-210.00	2810.00	7250	20230825	-28.97	2440	20230103	111.07	7250	-28.97	20230825	2440	111.07	20230103	7250	-28.97	20230825	2440	111.07	20230103	7.59	N	103840	100	16 억	484033	N	N	0	N	N
80	20231215	100727	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	290	2	5.81	657264390	127471	41.98	5010	5300	5010	6480	3495	4990	5156.19	2.96	0	21537	5316	5152	5056	4892	4796	5105	4845	16	1490	100	3190	10	1	16366428	864	-25.14	1.88	12	0.78	-210.00	2810.00	7250	20230825	-27.17	2440	20230103	116.39	7250	-27.17	20230825	2440	116.39	20230103	7250	-27.17	20230825	2440	116.39	20230103	7.59	N	103840	100	16 억	484033	N	N	0	N	N
81	20231215	090729	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	50	2	1.00	38639910	7657	2.52	5010	5060	5010	6480	3495	4990	5046.35	2.96	0	-2409	5316	5152	5056	4892	4796	5105	4845	16	1490	100	3190	10	1	16366428	825	-24.00	1.79	12	0.05	-210.00	2810.00	7250	20230825	-30.48	2440	20230103	106.56	7250	-30.48	20230825	2440	106.56	20230103	7250	-30.48	20230825	2440	106.56	20230103	7.59	N	103840	100	16 억	484033	N	N	0	N	N
82	20231214	160724	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4990	-100	5	-1.96	1522591515	302355	70.31	5220	5220	4960	6610	3570	5090	5035.79	2.87	0	13411	5360	5225	5105	4970	4850	5292	5037	16	1520	100	3250	5	1	16366428	817	-23.76	1.78	12	1.85	-210.00	2810.00	7250	20230825	-31.17	2440	20230103	104.51	7250	-31.17	20230825	2440	104.51	20230103	7250	-31.17	20230825	2440	104.51	20230103	7.38	N	103840	100	16 억	470406	N	N	0	N	N
83	20231214	150750	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	-90	5	-1.77	1310929665	259990	60.46	5220	5220	4960	6610	3570	5090	5042.23	2.87	0	4358	5360	5225	5105	4970	4850	5292	5037	16	1520	100	3250	10	1	16366428	818	-23.81	1.78	12	1.59	-210.00	2810.00	7250	20230825	-31.03	2440	20230103	104.92	7250	-31.03	20230825	2440	104.92	20230103	7250	-31.03	20230825	2440	104.92	20230103	7.38	N	103840	100	16 억	470406	N	N	0	N	N
84	20231214	140732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	-80	5	-1.57	1036029955	204883	47.65	5220	5220	4995	6610	3570	5090	5056.69	2.87	0	-740	5360	5225	5105	4970	4850	5292	5037	16	1520	100	3250	10	1	16366428	820	-23.86	1.78	12	1.25	-210.00	2810.00	7250	20230825	-30.90	2440	20230103	105.33	7250	-30.90	20230825	2440	105.33	20230103	7250	-30.90	20230825	2440	105.33	20230103	7.38	N	103840	100	16 억	470406	N	N	0	N	N
85	20231214	130746	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	-70	5	-1.38	953378405	188401	43.81	5220	5220	4995	6610	3570	5090	5060.37	2.87	0	-3935	5360	5225	5105	4970	4850	5292	5037	16	1520	100	3250	10	1	16366428	822	-23.90	1.79	12	1.15	-210.00	2810.00	7250	20230825	-30.76	2440	20230103	105.74	7250	-30.76	20230825	2440	105.74	20230103	7250	-30.76	20230825	2440	105.74	20230103	7.38	N	103840	100	16 억	470406	N	N	0	N	N
86	20231214	120759	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	-60	5	-1.18	691864240	136200	31.67	5220	5220	5030	6610	3570	5090	5079.77	2.87	0	-1816	5360	5225	5105	4970	4850	5292	5037	16	1520	100	3250	10	1	16366428	823	-23.95	1.79	12	0.83	-210.00	2810.00	7250	20230825	-30.62	2440	20230103	106.15	7250	-30.62	20230825	2440	106.15	20230103	7250	-30.62	20230825	2440	106.15	20230103	7.38	N	103840	100	16 억	470406	N	N	0	N	N
87	20231214	110727	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	-40	5	-0.79	538726560	105805	24.60	5220	5220	5030	6610	3570	5090	5091.69	2.87	0	2544	5360	5225	5105	4970	4850	5292	5037	16	1520	100	3250	10	1	16366428	827	-24.05	1.80	12	0.65	-210.00	2810.00	7250	20230825	-30.34	2440	20230103	106.97	7250	-30.34	20230825	2440	106.97	20230103	7250	-30.34	20230825	2440	106.97	20230103	7.38	N	103840	100	16 억	470406	N	N	0	N	N
88	20231214	100718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	-60	5	-1.18	346873910	67893	15.79	5220	5220	5030	6610	3570	5090	5109.13	2.87	0	6947	5360	5225	5105	4970	4850	5292	5037	16	1520	100	3250	10	1	16366428	823	-23.95	1.79	12	0.41	-210.00	2810.00	7250	20230825	-30.62	2440	20230103	106.15	7250	-30.62	20230825	2440	106.15	20230103	7250	-30.62	20230825	2440	106.15	20230103	7.38	N	103840	100	16 억	470406	N	N	0	N	N
89	20231214	090658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	40	2	0.79	61930820	11950	2.78	5220	5220	5130	6610	3570	5090	5182.51	2.87	0	747	5360	5225	5105	4970	4850	5292	5037	16	1520	100	3250	10	1	16366428	840	-24.43	1.83	12	0.07	-210.00	2810.00	7250	20230825	-29.24	2440	20230103	110.25	7250	-29.24	20230825	2440	110.25	20230103	7250	-29.24	20230825	2440	110.25	20230103	7.38	N	103840	100	16 억	470406	N	N	0	N	N
90	20231213	160722	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	-80	5	-1.55	2174909030	429907	101.01	5080	5240	4985	6720	3620	5170	5059.02	2.94	0	-10508	5496	5332	5156	4992	4816	5245	4905	16	1550	100	3300	10	1	16366428	833	-24.24	1.81	12	2.63	-210.00	2810.00	7250	20230825	-29.79	2440	20230103	108.61	7250	-29.79	20230825	2440	108.61	20230103	7250	-29.79	20230825	2440	108.61	20230103	7.40	N	103840	100	16 억	481446	N	N	0	N	N
91	20231213	150739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	-60	5	-1.16	2130434260	421186	98.96	5080	5240	4985	6720	3620	5170	5058.18	2.94	0	-13901	5496	5332	5156	4992	4816	5245	4905	16	1550	100	3300	10	1	16366428	836	-24.33	1.82	12	2.57	-210.00	2810.00	7250	20230825	-29.52	2440	20230103	109.43	7250	-29.52	20230825	2440	109.43	20230103	7250	-29.52	20230825	2440	109.43	20230103	7.40	N	103840	100	16 억	481446	N	N	0	N	N
92	20231213	140737	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	20	2	0.39	2067633150	408967	96.09	5080	5240	4985	6720	3620	5170	5055.75	2.94	0	-14203	5496	5332	5156	4992	4816	5245	4905	16	1550	100	3300	10	1	16366428	849	-24.71	1.85	12	2.50	-210.00	2810.00	7250	20230825	-28.41	2440	20230103	112.70	7250	-28.41	20230825	2440	112.70	20230103	7250	-28.41	20230825	2440	112.70	20230103	7.40	N	103840	100	16 억	481446	N	N	0	N	N
93	20231213	130739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	40	2	0.77	2034196040	402516	94.57	5080	5240	4985	6720	3620	5170	5053.70	2.94	0	-16180	5496	5332	5156	4992	4816	5245	4905	16	1550	100	3300	10	1	16366428	853	-24.81	1.85	12	2.46	-210.00	2810.00	7250	20230825	-28.14	2440	20230103	113.52	7250	-28.14	20230825	2440	113.52	20230103	7250	-28.14	20230825	2440	113.52	20230103	7.40	N	103840	100	16 억	481446	N	N	0	N	N
94	20231213	120736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-130	5	-2.51	1903538710	377202	88.62	5080	5180	4985	6720	3620	5170	5046.47	2.94	0	-21829	5496	5332	5156	4992	4816	5245	4905	16	1550	100	3300	10	1	16366428	825	-24.00	1.79	12	2.30	-210.00	2810.00	7250	20230825	-30.48	2440	20230103	106.56	7250	-30.48	20230825	2440	106.56	20230103	7250	-30.48	20230825	2440	106.56	20230103	7.40	N	103840	100	16 억	481446	N	N	0	N	N
95	20231213	110739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	-140	5	-2.71	1755982430	347764	81.71	5080	5180	4985	6720	3620	5170	5049.35	2.94	0	-23534	5496	5332	5156	4992	4816	5245	4905	16	1550	100	3300	10	1	16366428	823	-23.95	1.79	12	2.12	-210.00	2810.00	7250	20230825	-30.62	2440	20230103	106.15	7250	-30.62	20230825	2440	106.15	20230103	7250	-30.62	20230825	2440	106.15	20230103	7.40	N	103840	100	16 억	481446	N	N	0	N	N
96	20231213	100742	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	-70	5	-1.35	1396237410	276066	64.86	5080	5180	4985	6720	3620	5170	5057.62	2.94	0	-29442	5496	5332	5156	4992	4816	5245	4905	16	1550	100	3300	10	1	16366428	835	-24.29	1.81	12	1.69	-210.00	2810.00	7250	20230825	-29.66	2440	20230103	109.02	7250	-29.66	20230825	2440	109.02	20230103	7250	-29.66	20230825	2440	109.02	20230103	7.40	N	103840	100	16 억	481446	N	N	0	N	N
97	20231213	090731	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	-60	5	-1.16	82819060	16132	3.79	5080	5160	5070	6720	3620	5170	5133.84	2.94	0	-772	5496	5332	5156	4992	4816	5245	4905	16	1550	100	3300	10	1	16366428	836	-24.33	1.82	12	0.10	-210.00	2810.00	7250	20230825	-29.52	2440	20230103	109.43	7250	-29.52	20230825	2440	109.43	20230103	7250	-29.52	20230825	2440	109.43	20230103	7.40	N	103840	100	16 억	481446	N	N	0	N	N
98	20231212	160707	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	-120	5	-2.27	2179137345	425528	72.08	5300	5320	4980	6870	3710	5290	5120.75	3.86	0	-43379	5936	5612	5436	5112	4936	5775	5275	16	1580	100	3380	10	1	16366428	846	-24.62	1.84	12	2.60	-210.00	2810.00	7250	20230825	-28.69	2440	20230103	111.89	7250	-28.69	20230825	2440	111.89	20230103	7250	-28.69	20230825	2440	111.89	20230103	7.47	N	103840	100	16 억	632123	N	N	0	N	N
99	20231212	150715	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	-210	5	-3.97	1894627325	370201	62.71	5300	5320	4980	6870	3710	5290	5117.83	3.86	0	-35497	5936	5612	5436	5112	4936	5775	5275	16	1580	100	3380	10	1	16366428	831	-24.19	1.81	12	2.26	-210.00	2810.00	7250	20230825	-29.93	2440	20230103	108.20	7250	-29.93	20230825	2440	108.20	20230103	7250	-29.93	20230825	2440	108.20	20230103	7.47	N	103840	100	16 억	632123	N	N	0	N	N
100	20231212	140636	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	-120	5	-2.27	734738790	140686	23.83	5300	5320	5150	6870	3710	5290	5222.54	3.86	0	-35582	5936	5612	5436	5112	4936	5775	5275	16	1580	100	3380	10	1	16366428	846	-24.62	1.84	12	0.86	-210.00	2810.00	7250	20230825	-28.69	2440	20230103	111.89	7250	-28.69	20230825	2440	111.89	20230103	7250	-28.69	20230825	2440	111.89	20230103	7.47	N	103840	100	16 억	632123	N	N	0	N	N
101	20231212	130637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-80	5	-1.51	514813610	98288	16.65	5300	5320	5190	6870	3710	5290	5237.81	3.86	0	-20883	5936	5612	5436	5112	4936	5775	5275	16	1580	100	3380	10	1	16366428	853	-24.81	1.85	12	0.60	-210.00	2810.00	7250	20230825	-28.14	2440	20230103	113.52	7250	-28.14	20230825	2440	113.52	20230103	7250	-28.14	20230825	2440	113.52	20230103	7.47	N	103840	100	16 억	632123	N	N	0	N	N
102	20231212	120631	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-30	5	-0.57	387931190	73984	12.53	5300	5320	5190	6870	3710	5290	5243.45	3.86	0	-4070	5936	5612	5436	5112	4936	5775	5275	16	1580	100	3380	10	1	16366428	861	-25.05	1.87	12	0.45	-210.00	2810.00	7250	20230825	-27.45	2440	20230103	115.57	7250	-27.45	20230825	2440	115.57	20230103	7250	-27.45	20230825	2440	115.57	20230103	7.47	N	103840	100	16 억	632123	N	N	0	N	N
103	20231212	110642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-20	5	-0.38	262898030	50270	8.52	5300	5300	5190	6870	3710	5290	5229.72	3.86	0	-7365	5936	5612	5436	5112	4936	5775	5275	16	1580	100	3380	10	1	16366428	863	-25.10	1.88	12	0.31	-210.00	2810.00	7250	20230825	-27.31	2440	20230103	115.98	7250	-27.31	20230825	2440	115.98	20230103	7250	-27.31	20230825	2440	115.98	20230103	7.47	N	103840	100	16 억	632123	N	N	0	N	N
104	20231212	100708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-30	5	-0.57	212688570	40705	6.90	5300	5300	5190	6870	3710	5290	5225.12	3.86	0	-7246	5936	5612	5436	5112	4936	5775	5275	16	1580	100	3380	10	1	16366428	861	-25.05	1.87	12	0.25	-210.00	2810.00	7250	20230825	-27.45	2440	20230103	115.57	7250	-27.45	20230825	2440	115.57	20230103	7250	-27.45	20230825	2440	115.57	20230103	7.47	N	103840	100	16 억	632123	N	N	0	N	N
105	20231212	090707	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	-50	5	-0.95	34443270	6542	1.11	5300	5300	5230	6870	3710	5290	5264.94	3.86	0	-2564	5936	5612	5436	5112	4936	5775	5275	16	1580	100	3380	10	1	16366428	858	-24.95	1.86	12	0.04	-210.00	2810.00	7250	20230825	-27.72	2440	20230103	114.75	7250	-27.72	20230825	2440	114.75	20230103	7250	-27.72	20230825	2440	114.75	20230103	7.47	N	103840	100	16 억	632123	N	N	0	N	N
106	20231211	160709	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	30	2	0.57	3221674700	588149	158.84	5260	5760	5260	6830	3690	5260	5478.21	3.77	30972	42249	5533	5396	5253	5116	4973	5325	5045	16	1570	100	3360	10	1	16366428	866	-25.19	1.88	12	3.59	-210.00	2810.00	7250	20230825	-27.03	2440	20230103	116.80	7250	-27.03	20230825	2440	116.80	20230103	7250	-27.03	20230825	2440	116.80	20230103	7.26	N	103840	100	16 억	616575	N	N	0	N	N
107	20231211	150707	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	70	2	1.33	3114948280	568026	153.40	5260	5760	5260	6830	3690	5260	5483.81	3.77	30972	39905	5533	5396	5253	5116	4973	5325	5045	16	1570	100	3360	10	1	16366428	872	-25.38	1.90	12	3.47	-210.00	2810.00	7250	20230825	-26.48	2440	20230103	118.44	7250	-26.48	20230825	2440	118.44	20230103	7250	-26.48	20230825	2440	118.44	20230103	7.26	N	103840	100	16 억	616575	N	N	0	N	N
108	20231211	140706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	60	2	1.14	2790839960	507176	136.97	5260	5760	5260	6830	3690	5260	5502.71	3.77	30972	-3933	5533	5396	5253	5116	4973	5325	5045	16	1570	100	3360	10	1	16366428	871	-25.33	1.89	12	3.10	-210.00	2810.00	7250	20230825	-26.62	2440	20230103	118.03	7250	-26.62	20230825	2440	118.03	20230103	7250	-26.62	20230825	2440	118.03	20230103	7.26	N	103840	100	16 억	616575	N	N	0	N	N
109	20231211	130708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	70	2	1.33	2558268750	463382	125.14	5260	5760	5260	6830	3690	5260	5520.86	3.77	30972	-26405	5533	5396	5253	5116	4973	5325	5045	16	1570	100	3360	10	1	16366428	872	-25.38	1.90	12	2.83	-210.00	2810.00	7250	20230825	-26.48	2440	20230103	118.44	7250	-26.48	20230825	2440	118.44	20230103	7250	-26.48	20230825	2440	118.44	20230103	7.26	N	103840	100	16 억	616575	N	N	0	N	N
110	20231211	120707	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	80	2	1.52	2285633660	412075	111.29	5260	5760	5260	6830	3690	5260	5546.64	3.77	30972	-45611	5533	5396	5253	5116	4973	5325	5045	16	1570	100	3360	10	1	16366428	874	-25.43	1.90	12	2.52	-210.00	2810.00	7250	20230825	-26.34	2440	20230103	118.85	7250	-26.34	20230825	2440	118.85	20230103	7250	-26.34	20230825	2440	118.85	20230103	7.26	N	103840	100	16 억	616575	N	N	0	N	N
111	20231211	110705	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	200	2	3.80	1954944260	350609	94.69	5260	5760	5260	6830	3690	5260	5575.85	3.77	30972	-57158	5533	5396	5253	5116	4973	5325	5045	16	1570	100	3360	10	1	16366428	894	-26.00	1.94	12	2.14	-210.00	2810.00	7250	20230825	-24.69	2440	20230103	123.77	7250	-24.69	20230825	2440	123.77	20230103	7250	-24.69	20230825	2440	123.77	20230103	7.26	N	103840	100	16 억	616575	N	N	0	N	N
112	20231211	100703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	200	2	3.80	1781563190	318714	86.07	5260	5760	5260	6830	3690	5260	5589.85	3.77	30972	-64200	5533	5396	5253	5116	4973	5325	5045	16	1570	100	3360	10	1	16366428	894	-26.00	1.94	12	1.95	-210.00	2810.00	7250	20230825	-24.69	2440	20230103	123.77	7250	-24.69	20230825	2440	123.77	20230103	7250	-24.69	20230825	2440	123.77	20230103	7.26	N	103840	100	16 억	616575	N	N	0	N	N
113	20231211	090703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	20	2	0.38	41100120	7785	2.10	5260	5310	5260	6830	3690	5260	5279.40	3.77	30972	1581	5533	5396	5253	5116	4973	5325	5045	16	1570	100	3360	10	1	16366428	864	-25.14	1.88	12	0.05	-210.00	2810.00	7250	20230825	-27.17	2440	20230103	116.39	7250	-27.17	20230825	2440	116.39	20230103	7250	-27.17	20230825	2440	116.39	20230103	7.26	N	103840	100	16 억	616575	N	N	0	N	N
114	20231208	160656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	10	2	0.19	1936574940	368981	120.39	5270	5390	5110	6820	3680	5250	5248.43	3.77	0	-32070	5630	5440	5340	5150	5050	5390	5100	16	1570	100	3360	10	1	16366428	861	-25.05	1.87	12	2.25	-210.00	2810.00	7250	20230825	-27.45	2440	20230103	115.57	7250	-27.45	20230825	2440	115.57	20230103	7250	-27.45	20230825	2440	115.57	20230103	7.31	N	103840	100	16 억	616575	N	N	0	N	N
115	20231208	150700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-20	5	-0.38	1855049650	353424	115.31	5270	5390	5110	6820	3680	5250	5248.79	3.77	0	-33455	5630	5440	5340	5150	5050	5390	5100	16	1570	100	3360	10	1	16366428	856	-24.90	1.86	12	2.16	-210.00	2810.00	7250	20230825	-27.86	2440	20230103	114.34	7250	-27.86	20230825	2440	114.34	20230103	7250	-27.86	20230825	2440	114.34	20230103	7.31	N	103840	100	16 억	616575	N	N	0	N	N
116	20231208	140658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	0	3	0.00	1587565410	302649	98.75	5270	5390	5110	6820	3680	5250	5245.57	3.77	0	-10465	5630	5440	5340	5150	5050	5390	5100	16	1570	100	3360	10	1	16366428	859	-25.00	1.87	12	1.85	-210.00	2810.00	7250	20230825	-27.59	2440	20230103	115.16	7250	-27.59	20230825	2440	115.16	20230103	7250	-27.59	20230825	2440	115.16	20230103	7.31	N	103840	100	16 억	616575	N	N	0	N	N
117	20231208	130658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	110	2	2.10	1047906650	199349	65.04	5270	5390	5110	6820	3680	5250	5256.64	3.77	0	-23177	5630	5440	5340	5150	5050	5390	5100	16	1570	100	3360	10	1	16366428	877	-25.52	1.91	12	1.22	-210.00	2810.00	7250	20230825	-26.07	2440	20230103	119.67	7250	-26.07	20230825	2440	119.67	20230103	7250	-26.07	20230825	2440	119.67	20230103	7.31	N	103840	100	16 억	616575	N	N	0	N	N
118	20231208	120654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	20	2	0.38	798747300	152620	49.80	5270	5320	5110	6820	3680	5250	5233.57	3.77	0	-19992	5630	5440	5340	5150	5050	5390	5100	16	1570	100	3360	10	1	16366428	863	-25.10	1.88	12	0.93	-210.00	2810.00	7250	20230825	-27.31	2440	20230103	115.98	7250	-27.31	20230825	2440	115.98	20230103	7250	-27.31	20230825	2440	115.98	20230103	7.31	N	103840	100	16 억	616575	N	N	0	N	N
119	20231208	110652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	10	2	0.19	571440190	109560	35.75	5270	5300	5110	6820	3680	5250	5215.77	3.77	0	-12511	5630	5440	5340	5150	5050	5390	5100	16	1570	100	3360	10	1	16366428	861	-25.05	1.87	12	0.67	-210.00	2810.00	7250	20230825	-27.45	2440	20230103	115.57	7250	-27.45	20230825	2440	115.57	20230103	7250	-27.45	20230825	2440	115.57	20230103	7.31	N	103840	100	16 억	616575	N	N	0	N	N
120	20231208	100701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-40	5	-0.76	280013160	53338	17.40	5270	5300	5210	6820	3680	5250	5249.79	3.77	0	-3267	5630	5440	5340	5150	5050	5390	5100	16	1570	100	3360	10	1	16366428	853	-24.81	1.85	12	0.33	-210.00	2810.00	7250	20230825	-28.14	2440	20230103	113.52	7250	-28.14	20230825	2440	113.52	20230103	7250	-28.14	20230825	2440	113.52	20230103	7.31	N	103840	100	16 억	616575	N	N	0	N	N
121	20231208	090651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	0	3	0.00	52057370	9884	3.22	5270	5290	5240	6820	3680	5250	5266.83	3.77	0	-3813	5630	5440	5340	5150	5050	5390	5100	16	1570	100	3360	10	1	16366428	859	-25.00	1.87	12	0.06	-210.00	2810.00	7250	20230825	-27.59	2440	20230103	115.16	7250	-27.59	20230825	2440	115.16	20230103	7250	-27.59	20230825	2440	115.16	20230103	7.31	N	103840	100	16 억	616575	N	N	0	N	N
122	20231207	160654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-300	5	-5.41	1621465120	304877	82.83	5480	5530	5240	7210	3890	5550	5318.72	3.79	0	-4154	5863	5706	5493	5336	5123	5785	5415	16	1660	100	3550	10	1	16366428	859	-25.00	1.87	12	1.86	-210.00	2810.00	7250	20230825	-27.59	2440	20230103	115.16	7250	-27.59	20230825	2440	115.16	20230103	7250	-27.59	20230825	2440	115.16	20230103	7.67	N	103840	100	16 억	620421	N	N	0	N	N
123	20231207	150655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-300	5	-5.41	1482878360	278479	75.65	5480	5530	5240	7210	3890	5550	5324.92	3.79	0	-2364	5863	5706	5493	5336	5123	5785	5415	16	1660	100	3550	10	1	16366428	859	-25.00	1.87	12	1.70	-210.00	2810.00	7250	20230825	-27.59	2440	20230103	115.16	7250	-27.59	20230825	2440	115.16	20230103	7250	-27.59	20230825	2440	115.16	20230103	7.67	N	103840	100	16 억	620421	N	N	0	N	N
124	20231207	140652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-240	5	-4.32	1132219540	212008	57.60	5480	5530	5290	7210	3890	5550	5340.46	3.79	0	4906	5863	5706	5493	5336	5123	5785	5415	16	1660	100	3550	10	1	16366428	869	-25.29	1.89	12	1.30	-210.00	2810.00	7250	20230825	-26.76	2440	20230103	117.62	7250	-26.76	20230825	2440	117.62	20230103	7250	-26.76	20230825	2440	117.62	20230103	7.67	N	103840	100	16 억	620421	N	N	0	N	N
125	20231207	130652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	-160	5	-2.88	1024541610	191819	52.11	5480	5530	5290	7210	3890	5550	5341.19	3.79	0	11031	5863	5706	5493	5336	5123	5785	5415	16	1660	100	3550	10	1	16366428	882	-25.67	1.92	12	1.17	-210.00	2810.00	7250	20230825	-25.66	2440	20230103	120.90	7250	-25.66	20230825	2440	120.90	20230103	7250	-25.66	20230825	2440	120.90	20230103	7.67	N	103840	100	16 억	620421	N	N	0	N	N
126	20231207	120653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-230	5	-4.14	883919810	165467	44.95	5480	5530	5290	7210	3890	5550	5341.97	3.79	0	14363	5863	5706	5493	5336	5123	5785	5415	16	1660	100	3550	10	1	16366428	871	-25.33	1.89	12	1.01	-210.00	2810.00	7250	20230825	-26.62	2440	20230103	118.03	7250	-26.62	20230825	2440	118.03	20230103	7250	-26.62	20230825	2440	118.03	20230103	7.67	N	103840	100	16 억	620421	N	N	0	N	N
127	20231207	110649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-200	5	-3.60	799485480	149589	40.64	5480	5530	5290	7210	3890	5550	5344.55	3.79	0	17449	5863	5706	5493	5336	5123	5785	5415	16	1660	100	3550	10	1	16366428	876	-25.48	1.90	12	0.91	-210.00	2810.00	7250	20230825	-26.21	2440	20230103	119.26	7250	-26.21	20230825	2440	119.26	20230103	7250	-26.21	20230825	2440	119.26	20230103	7.67	N	103840	100	16 억	620421	N	N	0	N	N
128	20231207	100647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	-190	5	-3.42	234208580	43222	11.74	5480	5530	5360	7210	3890	5550	5418.74	3.79	0	-1735	5863	5706	5493	5336	5123	5785	5415	16	1660	100	3550	10	1	16366428	877	-25.52	1.91	12	0.26	-210.00	2810.00	7250	20230825	-26.07	2440	20230103	119.67	7250	-26.07	20230825	2440	119.67	20230103	7250	-26.07	20230825	2440	119.67	20230103	7.67	N	103840	100	16 억	620421	N	N	0	N	N
129	20231207	090654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	-80	5	-1.44	15568560	2852	0.77	5480	5510	5410	7210	3890	5550	5458.82	3.79	0	-350	5863	5706	5493	5336	5123	5785	5415	16	1660	100	3550	10	1	16366428	895	-26.05	1.95	12	0.02	-210.00	2810.00	7250	20230825	-24.55	2440	20230103	124.18	7250	-24.55	20230825	2440	124.18	20230103	7250	-24.55	20230825	2440	124.18	20230103	7.67	N	103840	100	16 억	620421	N	N	0	N	N
130	20231206	160644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	10	2	0.18	1979811160	362874	36.87	5440	5650	5280	7200	3880	5540	5455.61	3.92	0	-19677	6013	5776	5503	5266	4993	5640	5130	16	1660	100	3540	10	1	16366428	908	-26.43	1.98	12	2.22	-210.00	2810.00	7250	20230825	-23.45	2440	20230103	127.46	7250	-23.45	20230825	2440	127.46	20230103	7250	-23.45	20230825	2440	127.46	20230103	7.61	N	103840	100	16 억	641877	N	N	1	N	N
131	20231206	150654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	10	2	0.18	1923776180	352758	35.84	5440	5650	5280	7200	3880	5540	5453.53	3.92	0	-17697	6013	5776	5503	5266	4993	5640	5130	16	1660	100	3540	10	1	16366428	908	-26.43	1.98	12	2.16	-210.00	2810.00	7250	20230825	-23.45	2440	20230103	127.46	7250	-23.45	20230825	2440	127.46	20230103	7250	-23.45	20230825	2440	127.46	20230103	7.61	N	103840	100	16 억	641877	N	N	1	N	N
132	20231206	140653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	40	2	0.72	1728584760	317735	32.28	5440	5650	5280	7200	3880	5540	5440.33	3.92	0	-5876	6013	5776	5503	5266	4993	5640	5130	16	1660	100	3540	10	1	16366428	913	-26.57	1.99	12	1.94	-210.00	2810.00	7250	20230825	-23.03	2440	20230103	128.69	7250	-23.03	20230825	2440	128.69	20230103	7250	-23.03	20230825	2440	128.69	20230103	7.61	N	103840	100	16 억	641877	N	N	1	N	N
133	20231206	130645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	50	2	0.90	1569146770	289220	29.38	5440	5650	5280	7200	3880	5540	5425.44	3.92	0	1341	6013	5776	5503	5266	4993	5640	5130	16	1660	100	3540	10	1	16366428	915	-26.62	1.99	12	1.77	-210.00	2810.00	7250	20230825	-22.90	2440	20230103	129.10	7250	-22.90	20230825	2440	129.10	20230103	7250	-22.90	20230825	2440	129.10	20230103	7.61	N	103840	100	16 억	641877	N	N	1	N	N
134	20231206	120642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	-30	5	-0.54	1255225760	232810	23.65	5440	5560	5280	7200	3880	5540	5391.63	3.92	0	24595	6013	5776	5503	5266	4993	5640	5130	16	1660	100	3540	10	1	16366428	902	-26.24	1.96	12	1.42	-210.00	2810.00	7250	20230825	-24.00	2440	20230103	125.82	7250	-24.00	20230825	2440	125.82	20230103	7250	-24.00	20230825	2440	125.82	20230103	7.61	N	103840	100	16 억	641877	N	N	1	N	N
135	20231206	110655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	-110	5	-1.99	1038189700	193305	19.64	5440	5540	5280	7200	3880	5540	5370.73	3.92	0	31368	6013	5776	5503	5266	4993	5640	5130	16	1660	100	3540	10	1	16366428	889	-25.86	1.93	12	1.18	-210.00	2810.00	7250	20230825	-25.10	2440	20230103	122.54	7250	-25.10	20230825	2440	122.54	20230103	7250	-25.10	20230825	2440	122.54	20230103	7.61	N	103840	100	16 억	641877	N	N	1	N	N
136	20231206	100645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-170	5	-3.07	734451310	137186	13.94	5440	5540	5280	7200	3880	5540	5353.69	3.92	0	27370	6013	5776	5503	5266	4993	5640	5130	16	1660	100	3540	10	1	16366428	879	-25.57	1.91	12	0.84	-210.00	2810.00	7250	20230825	-25.93	2440	20230103	120.08	7250	-25.93	20230825	2440	120.08	20230103	7250	-25.93	20230825	2440	120.08	20230103	7.61	N	103840	100	16 억	641877	N	N	1	N	N
137	20231206	090648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	-110	5	-1.99	64288160	11806	1.20	5440	5490	5420	7200	3880	5540	5445.38	3.92	0	457	6013	5776	5503	5266	4993	5640	5130	16	1660	100	3540	10	1	16366428	889	-25.86	1.93	12	0.07	-210.00	2810.00	7250	20230825	-25.10	2440	20230103	122.54	7250	-25.10	20230825	2440	122.54	20230103	7250	-25.10	20230825	2440	122.54	20230103	7.61	N	103840	100	16 억	641877	N	N	1	N	N
138	20231205	160652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	-250	5	-4.32	5378365580	982997	135.51	5740	5740	5230	7520	4060	5790	5471.28	3.88	0	-2947	6156	5972	5856	5672	5556	5915	5615	16	1730	100	3700	10	1	16366428	907	-26.38	1.97	12	6.01	-210.00	2810.00	7250	20230825	-23.59	2440	20230103	127.05	7250	-23.59	20230825	2440	127.05	20230103	7250	-23.59	20230825	2440	127.05	20230103	7.03	N	103840	100	16 억	635798	N	N	1	N	N
139	20231205	150648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	-280	5	-4.84	5195544530	949789	130.94	5740	5740	5230	7520	4060	5790	5470.21	3.88	0	-4788	6156	5972	5856	5672	5556	5915	5615	16	1730	100	3700	10	1	16366428	902	-26.24	1.96	12	5.80	-210.00	2810.00	7250	20230825	-24.00	2440	20230103	125.82	7250	-24.00	20230825	2440	125.82	20230103	7250	-24.00	20230825	2440	125.82	20230103	7.03	N	103840	100	16 억	635798	N	N	65	N	N
140	20231205	140649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	-280	5	-4.84	4458360200	816873	112.61	5740	5740	5230	7520	4060	5790	5457.84	3.88	0	9308	6156	5972	5856	5672	5556	5915	5615	16	1730	100	3700	10	1	16366428	902	-26.24	1.96	12	4.99	-210.00	2810.00	7250	20230825	-24.00	2440	20230103	125.82	7250	-24.00	20230825	2440	125.82	20230103	7250	-24.00	20230825	2440	125.82	20230103	7.03	N	103840	100	16 억	635798	N	N	65	N	N
141	20231205	130647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-420	5	-7.25	3961446840	725564	100.03	5740	5740	5230	7520	4060	5790	5459.82	3.88	0	25572	6156	5972	5856	5672	5556	5915	5615	16	1730	100	3700	10	1	16366428	879	-25.57	1.91	12	4.43	-210.00	2810.00	7250	20230825	-25.93	2440	20230103	120.08	7250	-25.93	20230825	2440	120.08	20230103	7250	-25.93	20230825	2440	120.08	20230103	7.03	N	103840	100	16 억	635798	N	N	65	N	N
142	20231205	120642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-390	5	-6.74	3024784010	549307	75.73	5740	5740	5350	7520	4060	5790	5506.55	3.88	0	13757	6156	5972	5856	5672	5556	5915	5615	16	1730	100	3700	10	1	16366428	884	-25.71	1.92	12	3.36	-210.00	2810.00	7250	20230825	-25.52	2440	20230103	121.31	7250	-25.52	20230825	2440	121.31	20230103	7250	-25.52	20230825	2440	121.31	20230103	7.03	N	103840	100	16 억	635798	N	N	65	N	N
143	20231205	110642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	-400	5	-6.91	2558815380	462895	63.81	5740	5740	5390	7520	4060	5790	5527.85	3.88	0	14105	6156	5972	5856	5672	5556	5915	5615	16	1730	100	3700	10	1	16366428	882	-25.67	1.92	12	2.83	-210.00	2810.00	7250	20230825	-25.66	2440	20230103	120.90	7250	-25.66	20230825	2440	120.90	20230103	7250	-25.66	20230825	2440	120.90	20230103	7.03	N	103840	100	16 억	635798	N	N	65	N	N
144	20231205	100645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	-290	5	-5.01	1659214170	297670	41.04	5740	5740	5480	7520	4060	5790	5574.01	3.88	0	18113	6156	5972	5856	5672	5556	5915	5615	16	1730	100	3700	10	1	16366428	900	-26.19	1.96	12	1.82	-210.00	2810.00	7250	20230825	-24.14	2440	20230103	125.41	7250	-24.14	20230825	2440	125.41	20230103	7250	-24.14	20230825	2440	125.41	20230103	7.03	N	103840	100	16 억	635798	N	N	65	N	N
145	20231205	090643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-130	5	-2.25	243599620	43232	5.96	5740	5740	5580	7520	4060	5790	5634.71	3.88	0	-311	6156	5972	5856	5672	5556	5915	5615	16	1730	100	3700	10	1	16366428	926	-26.95	2.01	12	0.26	-210.00	2810.00	7250	20230825	-21.93	2440	20230103	131.97	7250	-21.93	20230825	2440	131.97	20230103	7250	-21.93	20230825	2440	131.97	20230103	7.03	N	103840	100	16 억	635798	N	N	65	N	N
146	20231204	160640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5790	-310	5	-5.08	4238658480	724495	16.89	6030	6040	5740	7930	4270	6100	5849.77	3.96	0	-6007	7086	6592	6046	5552	5006	6840	5800	16	1830	100	3900	10	1	16366428	948	-27.57	2.06	12	4.43	-210.00	2810.00	7250	20230825	-20.14	2440	20230103	137.30	7250	-20.14	20230825	2440	137.30	20230103	7250	-20.14	20230825	2440	137.30	20230103	6.75	N	103840	100	16 억	647410	N	N	65	N	N
147	20231204	150643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5800	-300	5	-4.92	4032843880	688961	16.06	6030	6040	5740	7930	4270	6100	5852.73	3.96	0	89	7086	6592	6046	5552	5006	6840	5800	16	1830	100	3900	10	1	16366428	949	-27.62	2.06	12	4.21	-210.00	2810.00	7250	20230825	-20.00	2440	20230103	137.70	7250	-20.00	20230825	2440	137.70	20230103	7250	-20.00	20230825	2440	137.70	20230103	6.75	N	103840	100	16 억	647410	N	N	51	N	N
148	20231204	140639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	-350	5	-5.74	3688250310	629346	14.67	6030	6040	5740	7930	4270	6100	5859.62	3.96	0	27375	7086	6592	6046	5552	5006	6840	5800	16	1830	100	3900	10	1	16366428	941	-27.38	2.05	12	3.85	-210.00	2810.00	7250	20230825	-20.69	2440	20230103	135.66	7250	-20.69	20230825	2440	135.66	20230103	7250	-20.69	20230825	2440	135.66	20230103	6.75	N	103840	100	16 억	647410	N	N	51	N	N
149	20231204	130638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5800	-300	5	-4.92	3315801360	564849	13.17	6030	6040	5760	7930	4270	6100	5869.35	3.96	0	61596	7086	6592	6046	5552	5006	6840	5800	16	1830	100	3900	10	1	16366428	949	-27.62	2.06	12	3.45	-210.00	2810.00	7250	20230825	-20.00	2440	20230103	137.70	7250	-20.00	20230825	2440	137.70	20230103	7250	-20.00	20230825	2440	137.70	20230103	6.75	N	103840	100	16 억	647410	N	N	51	N	N
150	20231204	120638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5900	-200	5	-3.28	2988302680	508826	11.86	6030	6040	5760	7930	4270	6100	5871.96	3.96	0	66318	7086	6592	6046	5552	5006	6840	5800	16	1830	100	3900	10	1	16366428	966	-28.10	2.10	12	3.11	-210.00	2810.00	7250	20230825	-18.62	2440	20230103	141.80	7250	-18.62	20230825	2440	141.80	20230103	7250	-18.62	20230825	2440	141.80	20230103	6.75	N	103840	100	16 억	647410	N	N	51	N	N
151	20231204	110641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5870	-230	5	-3.77	2775065320	472374	11.01	6030	6040	5760	7930	4270	6100	5873.68	3.96	0	60124	7086	6592	6046	5552	5006	6840	5800	16	1830	100	3900	10	1	16366428	961	-27.95	2.09	12	2.89	-210.00	2810.00	7250	20230825	-19.03	2440	20230103	140.57	7250	-19.03	20230825	2440	140.57	20230103	7250	-19.03	20230825	2440	140.57	20230103	6.75	N	103840	100	16 억	647410	N	N	51	N	N
152	20231204	100640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5850	-250	5	-4.10	2387625360	406179	9.47	6030	6040	5760	7930	4270	6100	5877.06	3.96	0	57577	7086	6592	6046	5552	5006	6840	5800	16	1830	100	3900	10	1	16366428	957	-27.86	2.08	12	2.48	-210.00	2810.00	7250	20230825	-19.31	2440	20230103	139.75	7250	-19.31	20230825	2440	139.75	20230103	7250	-19.31	20230825	2440	139.75	20230103	6.75	N	103840	100	16 억	647410	N	N	51	N	N
153	20231204	090639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	-150	5	-2.46	668555330	112568	2.62	6030	6040	5860	7930	4270	6100	5935.95	3.96	0	-21190	7086	6592	6046	5552	5006	6840	5800	16	1830	100	3900	10	1	16366428	974	-28.33	2.12	12	0.69	-210.00	2810.00	7250	20230825	-17.93	2440	20230103	143.85	7250	-17.93	20230825	2440	143.85	20230103	7250	-17.93	20230825	2440	143.85	20230103	6.75	N	103840	100	16 억	647410	N	N	51	N	N
154	20231201	160639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6100	500	2	8.93	26619909100	4281288	370.11	5600	6540	5500	7280	3920	5600	6218.00	4.30	0	-2042	6120	5860	5680	5420	5240	5990	5550	16	1680	100	3580	10	1	16366428	998	-29.05	2.17	12	26.16	-210.00	2810.00	7250	20230825	-15.86	2440	20230103	150.00	7250	-15.86	20230825	2440	150.00	20230103	7250	-15.86	20230825	2440	150.00	20230103	6.92	N	103840	100	16 억	704411	N	N	51	N	N
155	20231201	150637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6090	490	2	8.75	26043843960	4186805	361.95	5600	6540	5500	7280	3920	5600	6220.48	4.30	0	8804	6120	5860	5680	5420	5240	5990	5550	16	1680	100	3580	10	1	16366428	997	-29.00	2.17	12	25.58	-210.00	2810.00	7250	20230825	-16.00	2440	20230103	149.59	7250	-16.00	20230825	2440	149.59	20230103	7250	-16.00	20230825	2440	149.59	20230103	6.92	N	103840	100	16 억	704411	N	N	10	N	N
156	20231201	140638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6110	510	2	9.11	24570154590	3944654	341.01	5600	6540	5500	7280	3920	5600	6228.75	4.30	0	-26354	6120	5860	5680	5420	5240	5990	5550	16	1680	100	3580	10	1	16366428	1000	-29.10	2.17	12	24.10	-210.00	2810.00	7250	20230825	-15.72	2440	20230103	150.41	7250	-15.72	20230825	2440	150.41	20230103	7250	-15.72	20230825	2440	150.41	20230103	6.92	N	103840	100	16 억	704411	N	N	10	N	N
157	20231201	130638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6180	580	2	10.36	22394426520	3590408	310.39	5600	6540	5500	7280	3920	5600	6237.32	4.30	0	64012	6120	5860	5680	5420	5240	5990	5550	16	1680	100	3580	10	1	16366428	1011	-29.43	2.20	12	21.94	-210.00	2810.00	7250	20230825	-14.76	2440	20230103	153.28	7250	-14.76	20230825	2440	153.28	20230103	7250	-14.76	20230825	2440	153.28	20230103	6.92	N	103840	100	16 억	704411	N	N	10	N	N
158	20231201	120643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6240	640	2	11.43	20806822490	3333579	288.18	5600	6540	5500	7280	3920	5600	6241.62	4.30	0	78443	6120	5860	5680	5420	5240	5990	5550	16	1680	100	3580	10	1	16366428	1021	-29.71	2.22	12	20.37	-210.00	2810.00	7250	20230825	-13.93	2440	20230103	155.74	7250	-13.93	20230825	2440	155.74	20230103	7250	-13.93	20230825	2440	155.74	20230103	6.92	N	103840	100	16 억	704411	N	N	10	N	N
159	20231201	110639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6400	800	2	14.29	11999244120	1953686	168.89	5600	6470	5500	7280	3920	5600	6141.89	4.30	0	11961	6120	5860	5680	5420	5240	5990	5550	16	1680	100	3580	10	1	16366428	1047	-30.48	2.28	12	11.94	-210.00	2810.00	7250	20230825	-11.72	2440	20230103	162.30	7250	-11.72	20230825	2440	162.30	20230103	7250	-11.72	20230825	2440	162.30	20230103	6.92	N	103840	100	16 억	704411	N	N	10	N	N
160	20231201	100644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	70	2	1.25	1928357800	333013	28.79	5600	5890	5500	7280	3920	5600	5790.73	4.30	0	-59162	6120	5860	5680	5420	5240	5990	5550	16	1680	100	3580	10	1	16366428	928	-27.00	2.02	12	2.03	-210.00	2810.00	7250	20230825	-21.79	2440	20230103	132.38	7250	-21.79	20230825	2440	132.38	20230103	7250	-21.79	20230825	2440	132.38	20230103	6.92	N	103840	100	16 억	704411	N	N	10	N	N
161	20231201	090637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	10	2	0.18	112053860	20127	1.74	5600	5640	5500	7280	3920	5600	5567.09	4.30	0	-5191	6120	5860	5680	5420	5240	5990	5550	16	1680	100	3580	10	1	16366428	918	-26.71	2.00	12	0.12	-210.00	2810.00	7250	20230825	-22.62	2440	20230103	129.92	7250	-22.62	20230825	2440	129.92	20230103	7250	-22.62	20230825	2440	129.92	20230103	6.92	N	103840	100	16 억	704411	N	N	10	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History