KissMeData/195500/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	15	2	0.49	297044590	97746	170.39	3040	3065	3020	3950	2130	3040	3038.63	3.29	43196	43199	3096	3067	3041	3012	2986	3082	3027	80	910	500	1880	5	1	15928000	487	-190.94	0.75	12	0.61	-16.00	4069.00	6260	20230825	-51.20	2900	20231020	5.34	6260	-51.20	20230825	2900	5.34	20231020	6260	-51.20	20230825	2900	5.34	20231020	4.20	N	195500	500	79 억	523891	N	N	N	N
3	20231229	151011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	15	2	0.49	297044590	97746	170.39	3040	3065	3020	3950	2130	3040	3038.63	3.29	43196	43199	3096	3067	3041	3012	2986	3082	3027	80	910	500	1880	5	1	15928000	487	-190.94	0.75	12	0.61	-16.00	4069.00	6260	20230825	-51.20	2900	20231020	5.34	6260	-51.20	20230825	2900	5.34	20231020	6260	-51.20	20230825	2900	5.34	20231020	4.20	N	195500	500	79 억	523891	N	N	N	N
4	20231229	141009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	15	2	0.49	297044590	97746	170.39	3040	3065	3020	3950	2130	3040	3038.63	3.29	43196	43199	3096	3067	3041	3012	2986	3082	3027	80	910	500	1880	5	1	15928000	487	-190.94	0.75	12	0.61	-16.00	4069.00	6260	20230825	-51.20	2900	20231020	5.34	6260	-51.20	20230825	2900	5.34	20231020	6260	-51.20	20230825	2900	5.34	20231020	4.20	N	195500	500	79 억	523891	N	N	N	N
5	20231229	131010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	15	2	0.49	297044590	97746	170.39	3040	3065	3020	3950	2130	3040	3038.63	3.29	43196	43199	3096	3067	3041	3012	2986	3082	3027	80	910	500	1880	5	1	15928000	487	-190.94	0.75	12	0.61	-16.00	4069.00	6260	20230825	-51.20	2900	20231020	5.34	6260	-51.20	20230825	2900	5.34	20231020	6260	-51.20	20230825	2900	5.34	20231020	4.20	N	195500	500	79 억	523891	N	N	N	N
6	20231229	121013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	15	2	0.49	297044590	97746	170.39	3040	3065	3020	3950	2130	3040	3038.63	3.29	43196	43199	3096	3067	3041	3012	2986	3082	3027	80	910	500	1880	5	1	15928000	487	-190.94	0.75	12	0.61	-16.00	4069.00	6260	20230825	-51.20	2900	20231020	5.34	6260	-51.20	20230825	2900	5.34	20231020	6260	-51.20	20230825	2900	5.34	20231020	4.20	N	195500	500	79 억	523891	N	N	N	N
7	20231229	110927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	15	2	0.49	297044590	97746	170.39	3040	3065	3020	3950	2130	3040	3038.63	3.29	43196	43199	3096	3067	3041	3012	2986	3082	3027	80	910	500	1880	5	1	15928000	487	-190.94	0.75	12	0.61	-16.00	4069.00	6260	20230825	-51.20	2900	20231020	5.34	6260	-51.20	20230825	2900	5.34	20231020	6260	-51.20	20230825	2900	5.34	20231020	4.20	N	195500	500	79 억	523891	N	N	N	N
8	20231229	100937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	15	2	0.49	297044590	97746	170.39	3040	3065	3020	3950	2130	3040	3038.63	3.29	43196	43199	3096	3067	3041	3012	2986	3082	3027	80	910	500	1880	5	1	15928000	487	-190.94	0.75	12	0.61	-16.00	4069.00	6260	20230825	-51.20	2900	20231020	5.34	6260	-51.20	20230825	2900	5.34	20231020	6260	-51.20	20230825	2900	5.34	20231020	4.20	N	195500	500	79 억	523891	N	N	N	N
9	20231229	090936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	15	2	0.49	297044590	97746	170.39	3040	3065	3020	3950	2130	3040	3038.63	3.29	43196	43199	3096	3067	3041	3012	2986	3082	3027	80	910	500	1880	5	1	15928000	487	-190.94	0.75	12	0.61	-16.00	4069.00	6260	20230825	-51.20	2900	20231020	5.34	6260	-51.20	20230825	2900	5.34	20231020	6260	-51.20	20230825	2900	5.34	20231020	4.20	N	195500	500	79 억	523891	N	N	N	N
10	20231228	160926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	15	2	0.49	291265235	95854	167.09	3040	3065	3020	3950	2130	3040	3038.63	3.02	0	43199	3096	3067	3041	3012	2986	3082	3027	80	910	500	1880	5	1	15928000	487	-190.94	0.75	12	0.60	-16.00	4069.00	6260	20230825	-51.20	2900	20231020	5.34	6260	-51.20	20230825	2900	5.34	20231020	6260	-51.20	20230825	2900	5.34	20231020	4.20	N	195500	500	79 억	480695	N	N	N	N
11	20231228	150934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	10	2	0.33	274853275	90467	157.70	3040	3065	3020	3950	2130	3040	3038.16	3.02	0	38633	3096	3067	3041	3012	2986	3082	3027	80	910	500	1880	5	1	15928000	486	-190.62	0.75	12	0.57	-16.00	4069.00	6260	20230825	-51.28	2900	20231020	5.17	6260	-51.28	20230825	2900	5.17	20231020	6260	-51.28	20230825	2900	5.17	20231020	4.20	N	195500	500	79 억	480695	N	N	N	N
12	20231228	140926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	10	2	0.33	222309985	73251	127.69	3040	3060	3020	3950	2130	3040	3034.91	3.02	0	25321	3096	3067	3041	3012	2986	3082	3027	80	910	500	1880	5	1	15928000	486	-190.62	0.75	12	0.46	-16.00	4069.00	6260	20230825	-51.28	2900	20231020	5.17	6260	-51.28	20230825	2900	5.17	20231020	6260	-51.28	20230825	2900	5.17	20231020	4.20	N	195500	500	79 억	480695	N	N	N	N
13	20231228	130925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	10	2	0.33	203369095	67050	116.88	3040	3060	3020	3950	2130	3040	3033.10	3.02	0	23922	3096	3067	3041	3012	2986	3082	3027	80	910	500	1880	5	1	15928000	486	-190.62	0.75	12	0.42	-16.00	4069.00	6260	20230825	-51.28	2900	20231020	5.17	6260	-51.28	20230825	2900	5.17	20231020	6260	-51.28	20230825	2900	5.17	20231020	4.20	N	195500	500	79 억	480695	N	N	N	N
14	20231228	120929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	5	2	0.16	190690295	62877	109.61	3040	3060	3020	3950	2130	3040	3032.75	3.02	0	22758	3096	3067	3041	3012	2986	3082	3027	80	910	500	1880	5	1	15928000	485	-190.31	0.75	12	0.39	-16.00	4069.00	6260	20230825	-51.36	2900	20231020	5.00	6260	-51.36	20230825	2900	5.00	20231020	6260	-51.36	20230825	2900	5.00	20231020	4.20	N	195500	500	79 억	480695	N	N	N	N
15	20231228	110930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	10	2	0.33	170593195	56266	98.08	3040	3060	3020	3950	2130	3040	3031.91	3.02	0	21166	3096	3067	3041	3012	2986	3082	3027	80	910	500	1880	5	1	15928000	486	-190.62	0.75	12	0.35	-16.00	4069.00	6260	20230825	-51.28	2900	20231020	5.17	6260	-51.28	20230825	2900	5.17	20231020	6260	-51.28	20230825	2900	5.17	20231020	4.20	N	195500	500	79 억	480695	N	N	N	N
16	20231228	100926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	0	3	0.00	161057510	53138	92.63	3040	3060	3020	3950	2130	3040	3030.93	3.02	0	19871	3096	3067	3041	3012	2986	3082	3027	80	910	500	1880	5	1	15928000	484	-190.00	0.75	12	0.33	-16.00	4069.00	6260	20230825	-51.44	2900	20231020	4.83	6260	-51.44	20230825	2900	4.83	20231020	6260	-51.44	20230825	2900	4.83	20231020	4.20	N	195500	500	79 억	480695	N	N	N	N
17	20231228	090931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	-5	5	-0.16	6798865	2239	3.90	3040	3045	3025	3950	2130	3040	3036.56	3.02	0	-941	3096	3067	3041	3012	2986	3082	3027	80	910	500	1880	5	1	15928000	483	-189.69	0.75	12	0.01	-16.00	4069.00	6260	20230825	-51.52	2900	20231020	4.66	6260	-51.52	20230825	2900	4.66	20231020	6260	-51.52	20230825	2900	4.66	20231020	4.20	N	195500	500	79 억	480695	N	N	N	N
18	20231227	160917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	10	2	0.33	173947890	57231	52.56	3015	3070	3015	3935	2125	3030	3039.40	3.00	0	2764	3133	3081	3053	3001	2973	3067	2987	80	905	500	1870	5	1	15928000	484	-190.00	0.75	12	0.36	-16.00	4069.00	6260	20230825	-51.44	2900	20231020	4.83	6260	-51.44	20230825	2900	4.83	20231020	6260	-51.44	20230825	2900	4.83	20231020	4.14	N	195500	500	79 억	477981	N	N	N	N
19	20231227	150931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	10	2	0.33	168370470	55394	50.88	3015	3070	3015	3935	2125	3030	3039.51	3.00	0	2888	3133	3081	3053	3001	2973	3067	2987	80	905	500	1870	5	1	15928000	484	-190.00	0.75	12	0.35	-16.00	4069.00	6260	20230825	-51.44	2900	20231020	4.83	6260	-51.44	20230825	2900	4.83	20231020	6260	-51.44	20230825	2900	4.83	20231020	4.14	N	195500	500	79 억	477981	N	N	N	N
20	20231227	140927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	15	2	0.50	146206395	48087	44.17	3015	3070	3015	3935	2125	3030	3040.46	3.00	0	3966	3133	3081	3053	3001	2973	3067	2987	80	905	500	1870	5	1	15928000	485	-190.31	0.75	12	0.30	-16.00	4069.00	6260	20230825	-51.36	2900	20231020	5.00	6260	-51.36	20230825	2900	5.00	20231020	6260	-51.36	20230825	2900	5.00	20231020	4.14	N	195500	500	79 억	477981	N	N	N	N
21	20231227	130918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	10	2	0.33	117691390	38711	35.55	3015	3070	3015	3935	2125	3030	3040.26	3.00	0	4107	3133	3081	3053	3001	2973	3067	2987	80	905	500	1870	5	1	15928000	484	-190.00	0.75	12	0.24	-16.00	4069.00	6260	20230825	-51.44	2900	20231020	4.83	6260	-51.44	20230825	2900	4.83	20231020	6260	-51.44	20230825	2900	4.83	20231020	4.14	N	195500	500	79 억	477981	N	N	N	N
22	20231227	120920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	35	2	1.16	107181760	35266	32.39	3015	3070	3015	3935	2125	3030	3039.24	3.00	0	4393	3133	3081	3053	3001	2973	3067	2987	80	905	500	1870	5	1	15928000	488	-191.56	0.75	12	0.22	-16.00	4069.00	6260	20230825	-51.04	2900	20231020	5.69	6260	-51.04	20230825	2900	5.69	20231020	6260	-51.04	20230825	2900	5.69	20231020	4.14	N	195500	500	79 억	477981	N	N	N	N
23	20231227	110927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	15	2	0.50	76307080	25147	23.10	3015	3055	3015	3935	2125	3030	3034.44	3.00	0	5045	3133	3081	3053	3001	2973	3067	2987	80	905	500	1870	5	1	15928000	485	-190.31	0.75	12	0.16	-16.00	4069.00	6260	20230825	-51.36	2900	20231020	5.00	6260	-51.36	20230825	2900	5.00	20231020	6260	-51.36	20230825	2900	5.00	20231020	4.14	N	195500	500	79 억	477981	N	N	N	N
24	20231227	100927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	0	3	0.00	45323290	14954	13.73	3015	3050	3015	3935	2125	3030	3030.85	3.00	0	1569	3133	3081	3053	3001	2973	3067	2987	80	905	500	1870	5	1	15928000	483	-189.38	0.74	12	0.09	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	6260	-51.60	20230825	2900	4.48	20231020	6260	-51.60	20230825	2900	4.48	20231020	4.14	N	195500	500	79 억	477981	N	N	N	N
25	20231227	090929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	20	2	0.66	18668090	6172	5.67	3015	3050	3015	3935	2125	3030	3024.64	3.00	0	1808	3133	3081	3053	3001	2973	3067	2987	80	905	500	1870	5	1	15928000	486	-190.62	0.75	12	0.04	-16.00	4069.00	6260	20230825	-51.28	2900	20231020	5.17	6260	-51.28	20230825	2900	5.17	20231020	6260	-51.28	20230825	2900	5.17	20231020	4.14	N	195500	500	79 억	477981	N	N	N	N
26	20231226	160928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	-75	5	-2.42	328677560	107416	108.30	3070	3105	3025	4035	2175	3105	3059.59	3.17	0	-26728	3138	3121	3093	3076	3048	3130	3085	80	930	500	1920	5	1	15928000	483	-189.38	0.74	12	0.67	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	6260	-51.60	20230825	2900	4.48	20231020	6260	-51.60	20230825	2900	4.48	20231020	4.19	N	195500	500	79 억	504774	N	N	N	N
27	20231226	150926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	-65	5	-2.09	317124370	103605	104.46	3070	3105	3025	4035	2175	3105	3060.58	3.17	0	-24811	3138	3121	3093	3076	3048	3130	3085	80	930	500	1920	5	1	15928000	484	-190.00	0.75	12	0.65	-16.00	4069.00	6260	20230825	-51.44	2900	20231020	4.83	6260	-51.44	20230825	2900	4.83	20231020	6260	-51.44	20230825	2900	4.83	20231020	4.19	N	195500	500	79 억	504774	N	N	N	N
28	20231226	140930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-55	5	-1.77	241334070	78655	79.31	3070	3105	3035	4035	2175	3105	3067.92	3.17	0	-24998	3138	3121	3093	3076	3048	3130	3085	80	930	500	1920	5	1	15928000	486	-190.62	0.75	12	0.49	-16.00	4069.00	6260	20230825	-51.28	2900	20231020	5.17	6260	-51.28	20230825	2900	5.17	20231020	6260	-51.28	20230825	2900	5.17	20231020	4.19	N	195500	500	79 억	504774	N	N	N	N
29	20231226	130926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	-35	5	-1.13	125241630	40690	41.03	3070	3105	3070	4035	2175	3105	3077.45	3.17	0	-3968	3138	3121	3093	3076	3048	3130	3085	80	930	500	1920	5	1	15928000	489	-191.88	0.75	12	0.26	-16.00	4069.00	6260	20230825	-50.96	2900	20231020	5.86	6260	-50.96	20230825	2900	5.86	20231020	6260	-50.96	20230825	2900	5.86	20231020	4.19	N	195500	500	79 억	504774	N	N	N	N
30	20231226	120927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3080	-25	5	-0.81	96941260	31484	31.74	3070	3105	3070	4035	2175	3105	3078.45	3.17	0	-3101	3138	3121	3093	3076	3048	3130	3085	80	930	500	1920	5	1	15928000	491	-192.50	0.76	12	0.20	-16.00	4069.00	6260	20230825	-50.80	2900	20231020	6.21	6260	-50.80	20230825	2900	6.21	20231020	6260	-50.80	20230825	2900	6.21	20231020	4.19	N	195500	500	79 억	504774	N	N	N	N
31	20231226	110930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3080	-25	5	-0.81	78175855	25380	25.59	3070	3105	3070	4035	2175	3105	3079.48	3.17	0	-1435	3138	3121	3093	3076	3048	3130	3085	80	930	500	1920	5	1	15928000	491	-192.50	0.76	12	0.16	-16.00	4069.00	6260	20230825	-50.80	2900	20231020	6.21	6260	-50.80	20230825	2900	6.21	20231020	6260	-50.80	20230825	2900	6.21	20231020	4.19	N	195500	500	79 억	504774	N	N	N	N
32	20231226	100925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	-30	5	-0.97	67537110	21924	22.11	3070	3105	3070	4035	2175	3105	3079.67	3.17	0	95	3138	3121	3093	3076	3048	3130	3085	80	930	500	1920	5	1	15928000	490	-192.19	0.76	12	0.14	-16.00	4069.00	6260	20230825	-50.88	2900	20231020	6.03	6260	-50.88	20230825	2900	6.03	20231020	6260	-50.88	20230825	2900	6.03	20231020	4.19	N	195500	500	79 억	504774	N	N	N	N
33	20231226	090928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3080	-25	5	-0.81	42538925	13818	13.93	3070	3105	3070	4035	2175	3105	3077.04	3.17	0	850	3138	3121	3093	3076	3048	3130	3085	80	930	500	1920	5	1	15928000	491	-192.50	0.76	12	0.09	-16.00	4069.00	6260	20230825	-50.80	2900	20231020	6.21	6260	-50.80	20230825	2900	6.21	20231020	6260	-50.80	20230825	2900	6.21	20231020	4.19	N	195500	500	79 억	504774	N	N	N	N
34	20231222	160913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3105	15	2	0.49	294943220	95520	104.11	3095	3110	3065	4015	2165	3090	3087.76	3.33	0	-26294	3163	3126	3103	3066	3043	3115	3055	80	925	500	1910	5	1	15928000	495	-194.06	0.76	12	0.60	-16.00	4069.00	6260	20230825	-50.40	2900	20231020	7.07	6260	-50.40	20230825	2900	7.07	20231020	6260	-50.40	20230825	2900	7.07	20231020	4.22	N	195500	500	79 억	531071	N	N	N	N
35	20231222	150911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	0	3	0.00	222014310	71993	78.47	3095	3110	3065	4015	2165	3090	3083.83	3.33	0	-24171	3163	3126	3103	3066	3043	3115	3055	80	925	500	1910	5	1	15928000	492	-193.12	0.76	12	0.45	-16.00	4069.00	6260	20230825	-50.64	2900	20231020	6.55	6260	-50.64	20230825	2900	6.55	20231020	6260	-50.64	20230825	2900	6.55	20231020	4.22	N	195500	500	79 억	531071	N	N	N	N
36	20231222	140908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	10	2	0.32	142316505	46152	50.30	3095	3110	3065	4015	2165	3090	3083.65	3.33	0	-22191	3163	3126	3103	3066	3043	3115	3055	80	925	500	1910	5	1	15928000	494	-193.75	0.76	12	0.29	-16.00	4069.00	6260	20230825	-50.48	2900	20231020	6.90	6260	-50.48	20230825	2900	6.90	20231020	6260	-50.48	20230825	2900	6.90	20231020	4.22	N	195500	500	79 억	531071	N	N	N	N
37	20231222	130910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	0	3	0.00	125663070	40759	44.43	3095	3110	3065	4015	2165	3090	3083.08	3.33	0	-22309	3163	3126	3103	3066	3043	3115	3055	80	925	500	1910	5	1	15928000	492	-193.12	0.76	12	0.26	-16.00	4069.00	6260	20230825	-50.64	2900	20231020	6.55	6260	-50.64	20230825	2900	6.55	20231020	6260	-50.64	20230825	2900	6.55	20231020	4.22	N	195500	500	79 억	531071	N	N	N	N
38	20231222	120908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	-5	5	-0.16	116482005	37786	41.19	3095	3110	3065	4015	2165	3090	3082.68	3.33	0	-22034	3163	3126	3103	3066	3043	3115	3055	80	925	500	1910	5	1	15928000	491	-192.81	0.76	12	0.24	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.22	N	195500	500	79 억	531071	N	N	N	N
39	20231222	110908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	0	3	0.00	106793030	34643	37.76	3095	3110	3065	4015	2165	3090	3082.67	3.33	0	-21265	3163	3126	3103	3066	3043	3115	3055	80	925	500	1910	5	1	15928000	492	-193.12	0.76	12	0.22	-16.00	4069.00	6260	20230825	-50.64	2900	20231020	6.55	6260	-50.64	20230825	2900	6.55	20231020	6260	-50.64	20230825	2900	6.55	20231020	4.22	N	195500	500	79 억	531071	N	N	N	N
40	20231222	100905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3080	-10	5	-0.32	87423505	28352	30.90	3095	3110	3065	4015	2165	3090	3083.50	3.33	0	-21144	3163	3126	3103	3066	3043	3115	3055	80	925	500	1910	5	1	15928000	491	-192.50	0.76	12	0.18	-16.00	4069.00	6260	20230825	-50.80	2900	20231020	6.21	6260	-50.80	20230825	2900	6.21	20231020	6260	-50.80	20230825	2900	6.21	20231020	4.22	N	195500	500	79 억	531071	N	N	N	N
41	20231222	090909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	10	2	0.32	19310290	6239	6.80	3095	3110	3095	4015	2165	3090	3095.09	3.33	0	-2802	3163	3126	3103	3066	3043	3115	3055	80	925	500	1910	5	1	15928000	494	-193.75	0.76	12	0.04	-16.00	4069.00	6260	20230825	-50.48	2900	20231020	6.90	6260	-50.48	20230825	2900	6.90	20231020	6260	-50.48	20230825	2900	6.90	20231020	4.22	N	195500	500	79 억	531071	N	N	N	N
42	20231221	160903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	-50	5	-1.59	278773735	89807	62.90	3140	3140	3080	4080	2200	3140	3104.24	3.53	0	-30446	3213	3176	3128	3091	3043	3195	3110	80	940	500	1940	5	1	15928000	492	-193.12	0.76	12	0.56	-16.00	4069.00	6260	20230825	-50.64	2900	20231020	6.55	6260	-50.64	20230825	2900	6.55	20231020	6260	-50.64	20230825	2900	6.55	20231020	4.24	N	195500	500	79 억	561643	N	N	N	N
43	20231221	150905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	-40	5	-1.27	257242565	82850	58.03	3140	3140	3080	4080	2200	3140	3104.79	3.53	0	-29718	3213	3176	3128	3091	3043	3195	3110	80	940	500	1940	5	1	15928000	494	-193.75	0.76	12	0.52	-16.00	4069.00	6260	20230825	-50.48	2900	20231020	6.90	6260	-50.48	20230825	2900	6.90	20231020	6260	-50.48	20230825	2900	6.90	20231020	4.24	N	195500	500	79 억	561643	N	N	N	N
44	20231221	140903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3105	-35	5	-1.11	221390355	71259	49.91	3140	3140	3080	4080	2200	3140	3106.70	3.53	0	-26783	3213	3176	3128	3091	3043	3195	3110	80	940	500	1940	5	1	15928000	495	-194.06	0.76	12	0.45	-16.00	4069.00	6260	20230825	-50.40	2900	20231020	7.07	6260	-50.40	20230825	2900	7.07	20231020	6260	-50.40	20230825	2900	7.07	20231020	4.24	N	195500	500	79 억	561643	N	N	N	N
45	20231221	130901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3110	-30	5	-0.96	166134410	53398	37.40	3140	3140	3080	4080	2200	3140	3111.09	3.53	0	-13475	3213	3176	3128	3091	3043	3195	3110	80	940	500	1940	5	1	15928000	495	-194.38	0.76	12	0.34	-16.00	4069.00	6260	20230825	-50.32	2900	20231020	7.24	6260	-50.32	20230825	2900	7.24	20231020	6260	-50.32	20230825	2900	7.24	20231020	4.24	N	195500	500	79 억	561643	N	N	N	N
46	20231221	120907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3120	-20	5	-0.64	159423790	51231	35.88	3140	3140	3080	4080	2200	3140	3111.70	3.53	0	-11847	3213	3176	3128	3091	3043	3195	3110	80	940	500	1940	5	1	15928000	497	-195.00	0.77	12	0.32	-16.00	4069.00	6260	20230825	-50.16	2900	20231020	7.59	6260	-50.16	20230825	2900	7.59	20231020	6260	-50.16	20230825	2900	7.59	20231020	4.24	N	195500	500	79 억	561643	N	N	N	N
47	20231221	110907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	-55	5	-1.75	136267380	43718	30.62	3140	3140	3085	4080	2200	3140	3116.80	3.53	0	-11359	3213	3176	3128	3091	3043	3195	3110	80	940	500	1940	5	1	15928000	491	-192.81	0.76	12	0.27	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.24	N	195500	500	79 억	561643	N	N	N	N
48	20231221	100903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3120	-20	5	-0.64	71300950	22807	15.97	3140	3140	3105	4080	2200	3140	3126.09	3.53	0	2292	3213	3176	3128	3091	3043	3195	3110	80	940	500	1940	5	1	15928000	497	-195.00	0.77	12	0.14	-16.00	4069.00	6260	20230825	-50.16	2900	20231020	7.59	6260	-50.16	20230825	2900	7.59	20231020	6260	-50.16	20230825	2900	7.59	20231020	4.24	N	195500	500	79 억	561643	N	N	N	N
49	20231221	090904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3130	-10	5	-0.32	30847115	9878	6.92	3140	3140	3105	4080	2200	3140	3122.27	3.53	0	2025	3213	3176	3128	3091	3043	3195	3110	80	940	500	1940	5	1	15928000	499	-195.62	0.77	12	0.06	-16.00	4069.00	6260	20230825	-50.00	2900	20231020	7.93	6260	-50.00	20230825	2900	7.93	20231020	6260	-50.00	20230825	2900	7.93	20231020	4.24	N	195500	500	79 억	561643	N	N	N	N
50	20231220	160906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	45	2	1.45	446056500	142588	95.38	3095	3165	3080	4020	2170	3095	3128.29	3.23	0	47897	3181	3137	3101	3057	3021	3120	3040	80	925	500	1910	5	1	15928000	500	-196.25	0.77	12	0.90	-16.00	4069.00	6260	20230825	-49.84	2900	20231020	8.28	6260	-49.84	20230825	2900	8.28	20231020	6260	-49.84	20230825	2900	8.28	20231020	4.26	N	195500	500	79 억	513826	N	N	N	N
51	20231220	150951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	45	2	1.45	404257550	129287	86.49	3095	3165	3080	4020	2170	3095	3126.82	3.23	0	45342	3181	3137	3101	3057	3021	3120	3040	80	925	500	1910	5	1	15928000	500	-196.25	0.77	12	0.81	-16.00	4069.00	6260	20230825	-49.84	2900	20231020	8.28	6260	-49.84	20230825	2900	8.28	20231020	6260	-49.84	20230825	2900	8.28	20231020	4.26	N	195500	500	79 억	513826	N	N	N	N
52	20231220	141006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3135	40	2	1.29	377695015	120825	80.83	3095	3165	3080	4020	2170	3095	3125.97	3.23	0	44978	3181	3137	3101	3057	3021	3120	3040	80	925	500	1910	5	1	15928000	499	-195.94	0.77	12	0.76	-16.00	4069.00	6260	20230825	-49.92	2900	20231020	8.10	6260	-49.92	20230825	2900	8.10	20231020	6260	-49.92	20230825	2900	8.10	20231020	4.26	N	195500	500	79 억	513826	N	N	N	N
53	20231220	130957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3145	50	2	1.62	336435460	107693	72.04	3095	3165	3080	4020	2170	3095	3124.02	3.23	0	45744	3181	3137	3101	3057	3021	3120	3040	80	925	500	1910	5	1	15928000	501	-196.56	0.77	12	0.68	-16.00	4069.00	6260	20230825	-49.76	2900	20231020	8.45	6260	-49.76	20230825	2900	8.45	20231020	6260	-49.76	20230825	2900	8.45	20231020	4.26	N	195500	500	79 억	513826	N	N	N	N
54	20231220	120901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	45	2	1.45	285644665	91576	61.26	3095	3155	3080	4020	2170	3095	3119.21	3.23	0	47905	3181	3137	3101	3057	3021	3120	3040	80	925	500	1910	5	1	15928000	500	-196.25	0.77	12	0.57	-16.00	4069.00	6260	20230825	-49.84	2900	20231020	8.28	6260	-49.84	20230825	2900	8.28	20231020	6260	-49.84	20230825	2900	8.28	20231020	4.26	N	195500	500	79 억	513826	N	N	N	N
55	20231220	110905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3130	35	2	1.13	239183975	76787	51.37	3095	3150	3080	4020	2170	3095	3114.90	3.23	0	46351	3181	3137	3101	3057	3021	3120	3040	80	925	500	1910	5	1	15928000	499	-195.62	0.77	12	0.48	-16.00	4069.00	6260	20230825	-50.00	2900	20231020	7.93	6260	-50.00	20230825	2900	7.93	20231020	6260	-50.00	20230825	2900	7.93	20231020	4.26	N	195500	500	79 억	513826	N	N	N	N
56	20231220	100905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3105	10	2	0.32	167252055	53810	36.00	3095	3135	3080	4020	2170	3095	3108.20	3.23	0	35180	3181	3137	3101	3057	3021	3120	3040	80	925	500	1910	5	1	15928000	495	-194.06	0.76	12	0.34	-16.00	4069.00	6260	20230825	-50.40	2900	20231020	7.07	6260	-50.40	20230825	2900	7.07	20231020	6260	-50.40	20230825	2900	7.07	20231020	4.26	N	195500	500	79 억	513826	N	N	N	N
57	20231220	090902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	-10	5	-0.32	50179310	16213	10.85	3095	3110	3080	4020	2170	3095	3095.00	3.23	0	12795	3181	3137	3101	3057	3021	3120	3040	80	925	500	1910	5	1	15928000	491	-192.81	0.76	12	0.10	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.26	N	195500	500	79 억	513826	N	N	N	N
58	20231219	160902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	0	3	0.00	461810025	149119	170.56	3115	3145	3065	4020	2170	3095	3096.92	3.17	0	8363	3128	3111	3093	3076	3058	3120	3085	80	925	500	1910	5	1	15928000	493	-193.44	0.76	12	0.94	-16.00	4069.00	6260	20230825	-50.56	2900	20231020	6.72	6260	-50.56	20230825	2900	6.72	20231020	6260	-50.56	20230825	2900	6.72	20231020	4.22	N	195500	500	79 억	505475	N	N	N	N
59	20231219	150906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	-5	5	-0.16	453731180	146507	167.58	3115	3145	3065	4020	2170	3095	3096.99	3.17	0	8998	3128	3111	3093	3076	3058	3120	3085	80	925	500	1910	5	1	15928000	492	-193.12	0.76	12	0.92	-16.00	4069.00	6260	20230825	-50.64	2900	20231020	6.55	6260	-50.64	20230825	2900	6.55	20231020	6260	-50.64	20230825	2900	6.55	20231020	4.22	N	195500	500	79 억	505475	N	N	N	N
60	20231219	140901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	-5	5	-0.16	364878885	117612	134.53	3115	3145	3065	4020	2170	3095	3102.40	3.17	0	7536	3128	3111	3093	3076	3058	3120	3085	80	925	500	1910	5	1	15928000	492	-193.12	0.76	12	0.74	-16.00	4069.00	6260	20230825	-50.64	2900	20231020	6.55	6260	-50.64	20230825	2900	6.55	20231020	6260	-50.64	20230825	2900	6.55	20231020	4.22	N	195500	500	79 억	505475	N	N	N	N
61	20231219	130906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	-10	5	-0.32	348783745	112399	128.56	3115	3145	3065	4020	2170	3095	3103.09	3.17	0	8190	3128	3111	3093	3076	3058	3120	3085	80	925	500	1910	5	1	15928000	491	-192.81	0.76	12	0.71	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.22	N	195500	500	79 억	505475	N	N	N	N
62	20231219	120910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3080	-15	5	-0.48	331124505	106651	121.99	3115	3145	3065	4020	2170	3095	3104.75	3.17	0	9027	3128	3111	3093	3076	3058	3120	3085	80	925	500	1910	5	1	15928000	491	-192.50	0.76	12	0.67	-16.00	4069.00	6260	20230825	-50.80	2900	20231020	6.21	6260	-50.80	20230825	2900	6.21	20231020	6260	-50.80	20230825	2900	6.21	20231020	4.22	N	195500	500	79 억	505475	N	N	N	N
63	20231219	110905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3080	-15	5	-0.48	285603440	91847	105.06	3115	3145	3075	4020	2170	3095	3109.56	3.17	0	9257	3128	3111	3093	3076	3058	3120	3085	80	925	500	1910	5	1	15928000	491	-192.50	0.76	12	0.58	-16.00	4069.00	6260	20230825	-50.80	2900	20231020	6.21	6260	-50.80	20230825	2900	6.21	20231020	6260	-50.80	20230825	2900	6.21	20231020	4.22	N	195500	500	79 억	505475	N	N	N	N
64	20231219	100903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	0	3	0.00	229594785	73745	84.35	3115	3145	3075	4020	2170	3095	3113.36	3.17	0	11087	3128	3111	3093	3076	3058	3120	3085	80	925	500	1910	5	1	15928000	493	-193.44	0.76	12	0.46	-16.00	4069.00	6260	20230825	-50.56	2900	20231020	6.72	6260	-50.56	20230825	2900	6.72	20231020	6260	-50.56	20230825	2900	6.72	20231020	4.22	N	195500	500	79 억	505475	N	N	N	N
65	20231219	090859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3110	15	2	0.48	101333915	32450	37.12	3115	3145	3090	4020	2170	3095	3122.77	3.17	0	5015	3128	3111	3093	3076	3058	3120	3085	80	925	500	1910	5	1	15928000	495	-194.38	0.76	12	0.20	-16.00	4069.00	6260	20230825	-50.32	2900	20231020	7.24	6260	-50.32	20230825	2900	7.24	20231020	6260	-50.32	20230825	2900	7.24	20231020	4.22	N	195500	500	79 억	505475	N	N	N	N
66	20231218	160859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	20	2	0.65	266440685	86299	123.84	3075	3110	3075	3995	2155	3075	3087.37	3.05	0	20156	3128	3101	3073	3046	3018	3087	3032	80	920	500	1900	5	1	15928000	493	-193.44	0.76	12	0.54	-16.00	4069.00	6260	20230825	-50.56	2900	20231020	6.72	6260	-50.56	20230825	2900	6.72	20231020	6260	-50.56	20230825	2900	6.72	20231020	4.14	N	195500	500	79 억	485328	N	N	N	N
67	20231218	150902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	20	2	0.65	239919945	77730	111.54	3075	3110	3075	3995	2155	3075	3086.58	3.05	0	18805	3128	3101	3073	3046	3018	3087	3032	80	920	500	1900	5	1	15928000	493	-193.44	0.76	12	0.49	-16.00	4069.00	6260	20230825	-50.56	2900	20231020	6.72	6260	-50.56	20230825	2900	6.72	20231020	6260	-50.56	20230825	2900	6.72	20231020	4.14	N	195500	500	79 억	485328	N	N	N	N
68	20231218	140858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	0	3	0.00	162424905	52640	75.54	3075	3110	3075	3995	2155	3075	3085.58	3.05	0	11634	3128	3101	3073	3046	3018	3087	3032	80	920	500	1900	5	1	15928000	490	-192.19	0.76	12	0.33	-16.00	4069.00	6260	20230825	-50.88	2900	20231020	6.03	6260	-50.88	20230825	2900	6.03	20231020	6260	-50.88	20230825	2900	6.03	20231020	4.14	N	195500	500	79 억	485328	N	N	N	N
69	20231218	130858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	10	2	0.33	148069460	47974	68.84	3075	3110	3075	3995	2155	3075	3086.45	3.05	0	10575	3128	3101	3073	3046	3018	3087	3032	80	920	500	1900	5	1	15928000	491	-192.81	0.76	12	0.30	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.14	N	195500	500	79 억	485328	N	N	N	N
70	20231218	120852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	15	2	0.49	97106575	31448	45.13	3075	3110	3075	3995	2155	3075	3087.85	3.05	0	9824	3128	3101	3073	3046	3018	3087	3032	80	920	500	1900	5	1	15928000	492	-193.12	0.76	12	0.20	-16.00	4069.00	6260	20230825	-50.64	2900	20231020	6.55	6260	-50.64	20230825	2900	6.55	20231020	6260	-50.64	20230825	2900	6.55	20231020	4.14	N	195500	500	79 억	485328	N	N	N	N
71	20231218	110855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	15	2	0.49	84559515	27384	39.30	3075	3110	3075	3995	2155	3075	3087.92	3.05	0	9181	3128	3101	3073	3046	3018	3087	3032	80	920	500	1900	5	1	15928000	492	-193.12	0.76	12	0.17	-16.00	4069.00	6260	20230825	-50.64	2900	20231020	6.55	6260	-50.64	20230825	2900	6.55	20231020	6260	-50.64	20230825	2900	6.55	20231020	4.14	N	195500	500	79 억	485328	N	N	N	N
72	20231218	100854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	25	2	0.81	46127935	14973	21.49	3075	3110	3075	3995	2155	3075	3080.74	3.05	0	4079	3128	3101	3073	3046	3018	3087	3032	80	920	500	1900	5	1	15928000	494	-193.75	0.76	12	0.09	-16.00	4069.00	6260	20230825	-50.48	2900	20231020	6.90	6260	-50.48	20230825	2900	6.90	20231020	6260	-50.48	20230825	2900	6.90	20231020	4.14	N	195500	500	79 억	485328	N	N	N	N
73	20231218	090852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3110	35	2	1.14	13482860	4380	6.29	3075	3110	3075	3995	2155	3075	3078.28	3.05	0	-294	3128	3101	3073	3046	3018	3087	3032	80	920	500	1900	5	1	15928000	495	-194.38	0.76	12	0.03	-16.00	4069.00	6260	20230825	-50.32	2900	20231020	7.24	6260	-50.32	20230825	2900	7.24	20231020	6260	-50.32	20230825	2900	7.24	20231020	4.14	N	195500	500	79 억	485328	N	N	N	N
74	20231215	160854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	-20	5	-0.65	208955620	68051	57.46	3095	3100	3045	4020	2170	3095	3070.51	3.06	0	-2141	3161	3127	3081	3047	3001	3105	3025	80	925	500	1910	5	1	15928000	490	-192.19	0.76	12	0.43	-16.00	4069.00	6260	20230825	-50.88	2900	20231020	6.03	6260	-50.88	20230825	2900	6.03	20231020	6260	-50.88	20230825	2900	6.03	20231020	4.07	N	195500	500	79 억	487507	N	N	N	N
75	20231215	150857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	-10	5	-0.32	184118255	59968	50.64	3095	3100	3045	4020	2170	3095	3070.26	3.06	0	-2134	3161	3127	3081	3047	3001	3105	3025	80	925	500	1910	5	1	15928000	491	-192.81	0.76	12	0.38	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.07	N	195500	500	79 억	487507	N	N	N	N
76	20231215	140857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	-10	5	-0.32	158657000	51702	43.66	3095	3100	3045	4020	2170	3095	3068.66	3.06	0	-3277	3161	3127	3081	3047	3001	3105	3025	80	925	500	1910	5	1	15928000	491	-192.81	0.76	12	0.32	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.07	N	195500	500	79 억	487507	N	N	N	N
77	20231215	130851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	-5	5	-0.16	148451995	48393	40.86	3095	3100	3045	4020	2170	3095	3067.61	3.06	0	-1286	3161	3127	3081	3047	3001	3105	3025	80	925	500	1910	5	1	15928000	492	-193.12	0.76	12	0.30	-16.00	4069.00	6260	20230825	-50.64	2900	20231020	6.55	6260	-50.64	20230825	2900	6.55	20231020	6260	-50.64	20230825	2900	6.55	20231020	4.07	N	195500	500	79 억	487507	N	N	N	N
78	20231215	120853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	-10	5	-0.32	117538080	38385	32.41	3095	3095	3045	4020	2170	3095	3062.05	3.06	0	1287	3161	3127	3081	3047	3001	3105	3025	80	925	500	1910	5	1	15928000	491	-192.81	0.76	12	0.24	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.07	N	195500	500	79 억	487507	N	N	N	N
79	20231215	110848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	-30	5	-0.97	110430535	36075	30.46	3095	3095	3045	4020	2170	3095	3061.10	3.06	0	2112	3161	3127	3081	3047	3001	3105	3025	80	925	500	1910	5	1	15928000	488	-191.56	0.75	12	0.23	-16.00	4069.00	6260	20230825	-51.04	2900	20231020	5.69	6260	-51.04	20230825	2900	5.69	20231020	6260	-51.04	20230825	2900	5.69	20231020	4.07	N	195500	500	79 억	487507	N	N	N	N
80	20231215	100852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	-25	5	-0.81	96141680	31418	26.53	3095	3095	3045	4020	2170	3095	3060.04	3.06	0	2580	3161	3127	3081	3047	3001	3105	3025	80	925	500	1910	5	1	15928000	489	-191.88	0.75	12	0.20	-16.00	4069.00	6260	20230825	-50.96	2900	20231020	5.86	6260	-50.96	20230825	2900	5.86	20231020	6260	-50.96	20230825	2900	5.86	20231020	4.07	N	195500	500	79 억	487507	N	N	N	N
81	20231215	090856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	-25	5	-0.81	10142860	3292	2.78	3095	3095	3060	4020	2170	3095	3080.90	3.06	0	-183	3161	3127	3081	3047	3001	3105	3025	80	925	500	1910	5	1	15928000	489	-191.88	0.75	12	0.02	-16.00	4069.00	6260	20230825	-50.96	2900	20231020	5.86	6260	-50.96	20230825	2900	5.86	20231020	6260	-50.96	20230825	2900	5.86	20231020	4.07	N	195500	500	79 억	487507	N	N	N	N
82	20231214	160848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	-5	5	-0.16	360866000	117421	97.53	3100	3115	3035	4030	2170	3100	3073.27	3.10	0	-7753	3230	3165	3115	3050	3000	3140	3025	80	930	500	1920	5	1	15928000	493	-193.44	0.76	12	0.74	-16.00	4069.00	6260	20230825	-50.56	2900	20231020	6.72	6260	-50.56	20230825	2900	6.72	20231020	6260	-50.56	20230825	2900	6.72	20231020	4.14	N	195500	500	79 억	494198	N	N	N	N
83	20231214	150919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	-30	5	-0.97	335958255	109291	90.78	3100	3115	3035	4030	2170	3100	3073.98	3.10	0	-10626	3230	3165	3115	3050	3000	3140	3025	80	930	500	1920	5	1	15928000	489	-191.88	0.75	12	0.69	-16.00	4069.00	6260	20230825	-50.96	2900	20231020	5.86	6260	-50.96	20230825	2900	5.86	20231020	6260	-50.96	20230825	2900	5.86	20231020	4.14	N	195500	500	79 억	494198	N	N	N	N
84	20231214	140853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3080	-20	5	-0.65	260630920	84729	70.38	3100	3115	3035	4030	2170	3100	3076.05	3.10	0	-16118	3230	3165	3115	3050	3000	3140	3025	80	930	500	1920	5	1	15928000	491	-192.50	0.76	12	0.53	-16.00	4069.00	6260	20230825	-50.80	2900	20231020	6.21	6260	-50.80	20230825	2900	6.21	20231020	6260	-50.80	20230825	2900	6.21	20231020	4.14	N	195500	500	79 억	494198	N	N	N	N
85	20231214	130916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	-45	5	-1.45	231334680	75240	62.50	3100	3115	3035	4030	2170	3100	3074.62	3.10	0	-15223	3230	3165	3115	3050	3000	3140	3025	80	930	500	1920	5	1	15928000	487	-190.94	0.75	12	0.47	-16.00	4069.00	6260	20230825	-51.20	2900	20231020	5.34	6260	-51.20	20230825	2900	5.34	20231020	6260	-51.20	20230825	2900	5.34	20231020	4.14	N	195500	500	79 억	494198	N	N	N	N
86	20231214	120929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	-45	5	-1.45	205985645	66934	55.60	3100	3115	3035	4030	2170	3100	3077.44	3.10	0	-14334	3230	3165	3115	3050	3000	3140	3025	80	930	500	1920	5	1	15928000	487	-190.94	0.75	12	0.42	-16.00	4069.00	6260	20230825	-51.20	2900	20231020	5.34	6260	-51.20	20230825	2900	5.34	20231020	6260	-51.20	20230825	2900	5.34	20231020	4.14	N	195500	500	79 억	494198	N	N	N	N
87	20231214	110902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	-25	5	-0.81	160056745	51889	43.10	3100	3115	3060	4030	2170	3100	3084.60	3.10	0	-4608	3230	3165	3115	3050	3000	3140	3025	80	930	500	1920	5	1	15928000	490	-192.19	0.76	12	0.33	-16.00	4069.00	6260	20230825	-50.88	2900	20231020	6.03	6260	-50.88	20230825	2900	6.03	20231020	6260	-50.88	20230825	2900	6.03	20231020	4.14	N	195500	500	79 억	494198	N	N	N	N
88	20231214	100842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	-15	5	-0.48	113093240	36574	30.38	3100	3115	3060	4030	2170	3100	3092.18	3.10	0	-715	3230	3165	3115	3050	3000	3140	3025	80	930	500	1920	5	1	15928000	491	-192.81	0.76	12	0.23	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.14	N	195500	500	79 억	494198	N	N	N	N
89	20231214	090821	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3105	5	2	0.16	21088165	6807	5.65	3100	3110	3090	4030	2170	3100	3098.01	3.10	0	797	3230	3165	3115	3050	3000	3140	3025	80	930	500	1920	5	1	15928000	495	-194.06	0.76	12	0.04	-16.00	4069.00	6260	20230825	-50.40	2900	20231020	7.07	6260	-50.40	20230825	2900	7.07	20231020	6260	-50.40	20230825	2900	7.07	20231020	4.14	N	195500	500	79 억	494198	N	N	N	N
90	20231213	160847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	-50	5	-1.59	374382570	120377	20.19	3145	3180	3065	4095	2205	3150	3110.10	3.24	0	-23534	3370	3260	3170	3060	2970	3315	3115	80	945	500	1950	5	1	15928000	494	-193.75	0.76	12	0.76	-16.00	4069.00	6260	20230825	-50.48	2900	20231020	6.90	6260	-50.48	20230825	2900	6.90	20231020	6260	-50.48	20230825	2900	6.90	20231020	4.14	N	195500	500	79 억	516745	N	N	N	N
91	20231213	150905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	-75	5	-2.38	359496455	115553	19.38	3145	3180	3065	4095	2205	3150	3111.10	3.24	0	-23206	3370	3260	3170	3060	2970	3315	3115	80	945	500	1950	5	1	15928000	490	-192.19	0.76	12	0.73	-16.00	4069.00	6260	20230825	-50.88	2900	20231020	6.03	6260	-50.88	20230825	2900	6.03	20231020	6260	-50.88	20230825	2900	6.03	20231020	4.14	N	195500	500	79 억	516745	N	N	N	N
92	20231213	140904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	-55	5	-1.75	278695610	89326	14.98	3145	3180	3085	4095	2205	3150	3119.98	3.24	0	-12777	3370	3260	3170	3060	2970	3315	3115	80	945	500	1950	5	1	15928000	493	-193.44	0.76	12	0.56	-16.00	4069.00	6260	20230825	-50.56	2900	20231020	6.72	6260	-50.56	20230825	2900	6.72	20231020	6260	-50.56	20230825	2900	6.72	20231020	4.14	N	195500	500	79 억	516745	N	N	N	N
93	20231213	130907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3130	-20	5	-0.63	181935685	58100	9.75	3145	3180	3100	4095	2205	3150	3131.42	3.24	0	-3414	3370	3260	3170	3060	2970	3315	3115	80	945	500	1950	5	1	15928000	499	-195.62	0.77	12	0.36	-16.00	4069.00	6260	20230825	-50.00	2900	20231020	7.93	6260	-50.00	20230825	2900	7.93	20231020	6260	-50.00	20230825	2900	7.93	20231020	4.14	N	195500	500	79 억	516745	N	N	N	N
94	20231213	120903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3130	-20	5	-0.63	174624820	55757	9.35	3145	3180	3100	4095	2205	3150	3131.89	3.24	0	-3132	3370	3260	3170	3060	2970	3315	3115	80	945	500	1950	5	1	15928000	499	-195.62	0.77	12	0.35	-16.00	4069.00	6260	20230825	-50.00	2900	20231020	7.93	6260	-50.00	20230825	2900	7.93	20231020	6260	-50.00	20230825	2900	7.93	20231020	4.14	N	195500	500	79 억	516745	N	N	N	N
95	20231213	110905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3125	-25	5	-0.79	158473030	50577	8.48	3145	3180	3100	4095	2205	3150	3133.30	3.24	0	-2207	3370	3260	3170	3060	2970	3315	3115	80	945	500	1950	5	1	15928000	498	-195.31	0.77	12	0.32	-16.00	4069.00	6260	20230825	-50.08	2900	20231020	7.76	6260	-50.08	20230825	2900	7.76	20231020	6260	-50.08	20230825	2900	7.76	20231020	4.14	N	195500	500	79 억	516745	N	N	N	N
96	20231213	100910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3120	-30	5	-0.95	138742460	44244	7.42	3145	3180	3100	4095	2205	3150	3135.85	3.24	0	-2069	3370	3260	3170	3060	2970	3315	3115	80	945	500	1950	5	1	15928000	497	-195.00	0.77	12	0.28	-16.00	4069.00	6260	20230825	-50.16	2900	20231020	7.59	6260	-50.16	20230825	2900	7.59	20231020	6260	-50.16	20230825	2900	7.59	20231020	4.14	N	195500	500	79 억	516745	N	N	N	N
97	20231213	090857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3160	10	2	0.32	27659460	8753	1.47	3145	3180	3140	4095	2205	3150	3160.00	3.24	0	4106	3370	3260	3170	3060	2970	3315	3115	80	945	500	1950	5	1	15928000	503	-197.50	0.78	12	0.05	-16.00	4069.00	6260	20230825	-49.52	2900	20231020	8.97	6260	-49.52	20230825	2900	8.97	20231020	6260	-49.52	20230825	2900	8.97	20231020	4.14	N	195500	500	79 억	516745	N	N	N	N
98	20231212	160828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3150	50	2	1.61	1885039200	593821	444.77	3110	3280	3080	4030	2170	3100	3174.71	3.28	0	-3065	3133	3116	3088	3071	3043	3125	3080	80	930	500	1920	5	1	15928000	502	-196.88	0.77	12	3.73	-16.00	4069.00	6260	20230825	-49.68	2900	20231020	8.62	6260	-49.68	20230825	2900	8.62	20231020	6260	-49.68	20230825	2900	8.62	20231020	4.13	N	195500	500	79 억	521791	N	N	N	N
99	20231212	150836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3180	80	2	2.58	1816615880	572253	428.62	3110	3280	3080	4030	2170	3100	3174.79	3.28	0	1464	3133	3116	3088	3071	3043	3125	3080	80	930	500	1920	5	1	15928000	507	-198.75	0.78	12	3.59	-16.00	4069.00	6260	20230825	-49.20	2900	20231020	9.66	6260	-49.20	20230825	2900	9.66	20231020	6260	-49.20	20230825	2900	9.66	20231020	4.13	N	195500	500	79 억	521791	N	N	N	N
100	20231212	140750	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3175	75	2	2.42	1739921045	548132	410.55	3110	3280	3080	4030	2170	3100	3174.58	3.28	0	16900	3133	3116	3088	3071	3043	3125	3080	80	930	500	1920	5	1	15928000	506	-198.44	0.78	12	3.44	-16.00	4069.00	6260	20230825	-49.28	2900	20231020	9.48	6260	-49.28	20230825	2900	9.48	20231020	6260	-49.28	20230825	2900	9.48	20231020	4.13	N	195500	500	79 억	521791	N	N	N	N
101	20231212	130754	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3190	90	2	2.90	1689875395	532351	398.73	3110	3280	3080	4030	2170	3100	3174.68	3.28	0	20064	3133	3116	3088	3071	3043	3125	3080	80	930	500	1920	5	1	15928000	508	-199.38	0.78	12	3.34	-16.00	4069.00	6260	20230825	-49.04	2900	20231020	10.00	6260	-49.04	20230825	2900	10.00	20231020	6260	-49.04	20230825	2900	10.00	20231020	4.13	N	195500	500	79 억	521791	N	N	N	N
102	20231212	120744	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3210	110	2	3.55	1628919865	513238	384.41	3110	3280	3080	4030	2170	3100	3174.13	3.28	0	21058	3133	3116	3088	3071	3043	3125	3080	80	930	500	1920	5	1	15928000	511	-200.62	0.79	12	3.22	-16.00	4069.00	6260	20230825	-48.72	2900	20231020	10.69	6260	-48.72	20230825	2900	10.69	20231020	6260	-48.72	20230825	2900	10.69	20231020	4.13	N	195500	500	79 억	521791	N	N	N	N
103	20231212	110758	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3170	70	2	2.26	1072237635	339741	254.46	3110	3280	3080	4030	2170	3100	3156.41	3.28	0	-22777	3133	3116	3088	3071	3043	3125	3080	80	930	500	1920	5	1	15928000	505	-198.12	0.78	12	2.13	-16.00	4069.00	6260	20230825	-49.36	2900	20231020	9.31	6260	-49.36	20230825	2900	9.31	20231020	6260	-49.36	20230825	2900	9.31	20231020	4.13	N	195500	500	79 억	521791	N	N	N	N
104	20231212	100828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3110	10	2	0.32	156524200	50358	37.72	3110	3130	3080	4030	2170	3100	3108.61	3.28	0	-12439	3133	3116	3088	3071	3043	3125	3080	80	930	500	1920	5	1	15928000	495	-194.38	0.76	12	0.32	-16.00	4069.00	6260	20230825	-50.32	2900	20231020	7.24	6260	-50.32	20230825	2900	7.24	20231020	6260	-50.32	20230825	2900	7.24	20231020	4.13	N	195500	500	79 억	521791	N	N	N	N
105	20231212	090828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3105	5	2	0.16	51847700	16722	12.52	3110	3110	3085	4030	2170	3100	3100.66	3.28	0	-6567	3133	3116	3088	3071	3043	3125	3080	80	930	500	1920	5	1	15928000	495	-194.06	0.76	12	0.10	-16.00	4069.00	6260	20230825	-50.40	2900	20231020	7.07	6260	-50.40	20230825	2900	7.07	20231020	6260	-50.40	20230825	2900	7.07	20231020	4.13	N	195500	500	79 억	521791	N	N	N	N
106	20231211	160831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	45	2	1.47	408021225	132216	140.35	3080	3105	3060	3970	2140	3055	3086.03	2.88	-35293	26678	3118	3086	3038	3006	2958	3102	3022	80	915	500	1890	5	1	15928000	494	-193.75	0.76	12	0.83	-16.00	4069.00	6260	20230825	-50.48	2900	20231020	6.90	6260	-50.48	20230825	2900	6.90	20231020	6260	-50.48	20230825	2900	6.90	20231020	4.09	N	195500	500	79 억	458072	N	N	N	N
107	20231211	150828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	40	2	1.31	383758910	124390	132.04	3080	3105	3060	3970	2140	3055	3085.16	2.88	-35293	26435	3118	3086	3038	3006	2958	3102	3022	80	915	500	1890	5	1	15928000	493	-193.44	0.76	12	0.78	-16.00	4069.00	6260	20230825	-50.56	2900	20231020	6.72	6260	-50.56	20230825	2900	6.72	20231020	6260	-50.56	20230825	2900	6.72	20231020	4.09	N	195500	500	79 억	458072	N	N	N	N
108	20231211	140828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	20	2	0.65	360197245	116771	123.95	3080	3105	3060	3970	2140	3055	3084.68	2.88	-35293	26737	3118	3086	3038	3006	2958	3102	3022	80	915	500	1890	5	1	15928000	490	-192.19	0.76	12	0.73	-16.00	4069.00	6260	20230825	-50.88	2900	20231020	6.03	6260	-50.88	20230825	2900	6.03	20231020	6260	-50.88	20230825	2900	6.03	20231020	4.09	N	195500	500	79 억	458072	N	N	N	N
109	20231211	130828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	35	2	1.15	295271960	95748	101.64	3080	3105	3060	3970	2140	3055	3083.88	2.88	-35293	27229	3118	3086	3038	3006	2958	3102	3022	80	915	500	1890	5	1	15928000	492	-193.12	0.76	12	0.60	-16.00	4069.00	6260	20230825	-50.64	2900	20231020	6.55	6260	-50.64	20230825	2900	6.55	20231020	6260	-50.64	20230825	2900	6.55	20231020	4.09	N	195500	500	79 억	458072	N	N	N	N
110	20231211	120829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	30	2	0.98	289100750	93746	99.51	3080	3105	3060	3970	2140	3055	3083.91	2.88	-35293	27347	3118	3086	3038	3006	2958	3102	3022	80	915	500	1890	5	1	15928000	491	-192.81	0.76	12	0.59	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.09	N	195500	500	79 억	458072	N	N	N	N
111	20231211	110824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	40	2	1.31	248702395	80671	85.63	3080	3105	3060	3970	2140	3055	3082.96	2.88	-35293	28760	3118	3086	3038	3006	2958	3102	3022	80	915	500	1890	5	1	15928000	493	-193.44	0.76	12	0.51	-16.00	4069.00	6260	20230825	-50.56	2900	20231020	6.72	6260	-50.56	20230825	2900	6.72	20231020	6260	-50.56	20230825	2900	6.72	20231020	4.09	N	195500	500	79 억	458072	N	N	N	N
112	20231211	100823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	10	2	0.33	124943935	40585	43.08	3080	3095	3060	3970	2140	3055	3078.64	2.88	-35293	11621	3118	3086	3038	3006	2958	3102	3022	80	915	500	1890	5	1	15928000	488	-191.56	0.75	12	0.25	-16.00	4069.00	6260	20230825	-51.04	2900	20231020	5.69	6260	-51.04	20230825	2900	5.69	20231020	6260	-51.04	20230825	2900	5.69	20231020	4.09	N	195500	500	79 억	458072	N	N	N	N
113	20231211	090824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	35	2	1.15	42973090	13967	14.83	3080	3090	3060	3970	2140	3055	3076.94	2.88	-35293	-5034	3118	3086	3038	3006	2958	3102	3022	80	915	500	1890	5	1	15928000	492	-193.12	0.76	12	0.09	-16.00	4069.00	6260	20230825	-50.64	2900	20231020	6.55	6260	-50.64	20230825	2900	6.55	20231020	6260	-50.64	20230825	2900	6.55	20231020	4.09	N	195500	500	79 억	458072	N	N	N	N
114	20231208	160815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	65	2	2.17	279698450	92089	93.22	3010	3070	2990	3885	2095	2990	3037.26	2.88	0	36690	3073	3031	3003	2961	2933	3017	2947	80	895	500	1850	5	1	15928000	487	-190.94	0.75	12	0.58	-16.00	4069.00	6260	20230825	-51.20	2900	20231020	5.34	6260	-51.20	20230825	2900	5.34	20231020	6260	-51.20	20230825	2900	5.34	20231020	4.14	N	195500	500	79 억	458072	N	N	N	N
115	20231208	150818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	55	2	1.84	261197335	86017	87.07	3010	3070	2990	3885	2095	2990	3036.58	2.88	0	33962	3073	3031	3003	2961	2933	3017	2947	80	895	500	1850	5	1	15928000	485	-190.31	0.75	12	0.54	-16.00	4069.00	6260	20230825	-51.36	2900	20231020	5.00	6260	-51.36	20230825	2900	5.00	20231020	6260	-51.36	20230825	2900	5.00	20231020	4.14	N	195500	500	79 억	458072	N	N	N	N
116	20231208	140817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	45	2	1.51	220233780	72540	73.43	3010	3070	2990	3885	2095	2990	3036.03	2.88	0	27310	3073	3031	3003	2961	2933	3017	2947	80	895	500	1850	5	1	15928000	483	-189.69	0.75	12	0.46	-16.00	4069.00	6260	20230825	-51.52	2900	20231020	4.66	6260	-51.52	20230825	2900	4.66	20231020	6260	-51.52	20230825	2900	4.66	20231020	4.14	N	195500	500	79 억	458072	N	N	N	N
117	20231208	130816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	40	2	1.34	195527855	64413	65.21	3010	3070	2990	3885	2095	2990	3035.53	2.88	0	28033	3073	3031	3003	2961	2933	3017	2947	80	895	500	1850	5	1	15928000	483	-189.38	0.74	12	0.40	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	6260	-51.60	20230825	2900	4.48	20231020	6260	-51.60	20230825	2900	4.48	20231020	4.14	N	195500	500	79 억	458072	N	N	N	N
118	20231208	120813	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	35	2	1.17	187285720	61689	62.45	3010	3070	2990	3885	2095	2990	3035.97	2.88	0	27920	3073	3031	3003	2961	2933	3017	2947	80	895	500	1850	5	1	15928000	482	-189.06	0.74	12	0.39	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	6260	-51.68	20230825	2900	4.31	20231020	6260	-51.68	20230825	2900	4.31	20231020	4.14	N	195500	500	79 억	458072	N	N	N	N
119	20231208	110810	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	35	2	1.17	158980720	52327	52.97	3010	3070	2990	3885	2095	2990	3038.22	2.88	0	23768	3073	3031	3003	2961	2933	3017	2947	80	895	500	1850	5	1	15928000	482	-189.06	0.74	12	0.33	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	6260	-51.68	20230825	2900	4.31	20231020	6260	-51.68	20230825	2900	4.31	20231020	4.14	N	195500	500	79 억	458072	N	N	N	N
120	20231208	100819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	65	2	2.17	121852025	40089	40.58	3010	3070	2990	3885	2095	2990	3039.54	2.88	0	21889	3073	3031	3003	2961	2933	3017	2947	80	895	500	1850	5	1	15928000	487	-190.94	0.75	12	0.25	-16.00	4069.00	6260	20230825	-51.20	2900	20231020	5.34	6260	-51.20	20230825	2900	5.34	20231020	6260	-51.20	20230825	2900	5.34	20231020	4.14	N	195500	500	79 억	458072	N	N	N	N
121	20231208	090809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	10	2	0.33	5257745	1752	1.77	3010	3015	2990	3885	2095	2990	3001.00	2.88	0	-75	3073	3031	3003	2961	2933	3017	2947	80	895	500	1850	5	1	15928000	478	-187.50	0.74	12	0.01	-16.00	4069.00	6260	20230825	-52.08	2900	20231020	3.45	6260	-52.08	20230825	2900	3.45	20231020	6260	-52.08	20230825	2900	3.45	20231020	4.14	N	195500	500	79 억	458072	N	N	N	N
122	20231207	160813	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	-40	5	-1.32	295258535	98522	154.79	3030	3045	2975	3935	2125	3030	2996.72	3.12	0	-36579	3070	3050	3015	2995	2960	3060	3005	80	905	500	1870	5	1	15928000	476	-186.88	0.73	12	0.62	-16.00	4069.00	6260	20230825	-52.24	2900	20231020	3.10	6260	-52.24	20230825	2900	3.10	20231020	6260	-52.24	20230825	2900	3.10	20231020	4.23	N	195500	500	79 억	496873	N	N	N	N
123	20231207	150815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-30	5	-0.99	284559205	94945	149.17	3030	3045	2975	3935	2125	3030	2996.93	3.12	0	-34795	3070	3050	3015	2995	2960	3060	3005	80	905	500	1870	5	1	15928000	478	-187.50	0.74	12	0.60	-16.00	4069.00	6260	20230825	-52.08	2900	20231020	3.45	6260	-52.08	20230825	2900	3.45	20231020	6260	-52.08	20230825	2900	3.45	20231020	4.23	N	195500	500	79 억	496873	N	N	N	N
124	20231207	140809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	-40	5	-1.32	167739115	55828	87.72	3030	3045	2990	3935	2125	3030	3004.35	3.12	0	-25526	3070	3050	3015	2995	2960	3060	3005	80	905	500	1870	5	1	15928000	476	-186.88	0.73	12	0.35	-16.00	4069.00	6260	20230825	-52.24	2900	20231020	3.10	6260	-52.24	20230825	2900	3.10	20231020	6260	-52.24	20230825	2900	3.10	20231020	4.23	N	195500	500	79 억	496873	N	N	N	N
125	20231207	130808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-20	5	-0.66	151807030	50508	79.36	3030	3045	2990	3935	2125	3030	3005.37	3.12	0	-21559	3070	3050	3015	2995	2960	3060	3005	80	905	500	1870	5	1	15928000	479	-188.12	0.74	12	0.32	-16.00	4069.00	6260	20230825	-51.92	2900	20231020	3.79	6260	-51.92	20230825	2900	3.79	20231020	6260	-51.92	20230825	2900	3.79	20231020	4.23	N	195500	500	79 억	496873	N	N	N	N
126	20231207	120811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-30	5	-0.99	121452640	40372	63.43	3030	3045	2990	3935	2125	3030	3008.08	3.12	0	-15702	3070	3050	3015	2995	2960	3060	3005	80	905	500	1870	5	1	15928000	478	-187.50	0.74	12	0.25	-16.00	4069.00	6260	20230825	-52.08	2900	20231020	3.45	6260	-52.08	20230825	2900	3.45	20231020	6260	-52.08	20230825	2900	3.45	20231020	4.23	N	195500	500	79 억	496873	N	N	N	N
127	20231207	110806	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	-25	5	-0.83	82531995	27387	43.03	3030	3045	2990	3935	2125	3030	3013.26	3.12	0	-12939	3070	3050	3015	2995	2960	3060	3005	80	905	500	1870	5	1	15928000	479	-187.81	0.74	12	0.17	-16.00	4069.00	6260	20230825	-52.00	2900	20231020	3.62	6260	-52.00	20230825	2900	3.62	20231020	6260	-52.00	20230825	2900	3.62	20231020	4.23	N	195500	500	79 억	496873	N	N	N	N
128	20231207	100803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	-5	5	-0.17	35294020	11668	18.33	3030	3045	3015	3935	2125	3030	3024.64	3.12	0	-3540	3070	3050	3015	2995	2960	3060	3005	80	905	500	1870	5	1	15928000	482	-189.06	0.74	12	0.07	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	6260	-51.68	20230825	2900	4.31	20231020	6260	-51.68	20230825	2900	4.31	20231020	4.23	N	195500	500	79 억	496873	N	N	N	N
129	20231207	090811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	-10	5	-0.33	16074455	5302	8.33	3030	3045	3020	3935	2125	3030	3031.95	3.12	0	-2504	3070	3050	3015	2995	2960	3060	3005	80	905	500	1870	5	1	15928000	481	-188.75	0.74	12	0.03	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	6260	-51.76	20230825	2900	4.14	20231020	6260	-51.76	20230825	2900	4.14	20231020	4.23	N	195500	500	79 억	496873	N	N	N	N
130	20231206	160800	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	5	2	0.17	184367785	61313	89.77	3010	3035	2980	3930	2120	3025	3006.99	3.09	0	4712	3095	3060	3035	3000	2975	3047	2987	80	905	500	1870	5	1	15928000	483	-189.38	0.74	12	0.38	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	6260	-51.60	20230825	2900	4.48	20231020	6260	-51.60	20230825	2900	4.48	20231020	4.24	N	195500	500	79 억	491774	N	N	N	N
131	20231206	150814	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	0	3	0.00	157034660	52283	76.55	3010	3030	2980	3930	2120	3025	3003.55	3.09	0	-3771	3095	3060	3035	3000	2975	3047	2987	80	905	500	1870	5	1	15928000	482	-189.06	0.74	12	0.33	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	6260	-51.68	20230825	2900	4.31	20231020	6260	-51.68	20230825	2900	4.31	20231020	4.24	N	195500	500	79 억	491774	N	N	N	N
132	20231206	140811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	0	3	0.00	144228050	48051	70.35	3010	3025	2980	3930	2120	3025	3001.56	3.09	0	-5698	3095	3060	3035	3000	2975	3047	2987	80	905	500	1870	5	1	15928000	482	-189.06	0.74	12	0.30	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	6260	-51.68	20230825	2900	4.31	20231020	6260	-51.68	20230825	2900	4.31	20231020	4.24	N	195500	500	79 억	491774	N	N	N	N
133	20231206	130802	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	-5	5	-0.17	131249325	43746	64.05	3010	3025	2980	3930	2120	3025	3000.26	3.09	0	-7609	3095	3060	3035	3000	2975	3047	2987	80	905	500	1870	5	1	15928000	481	-188.75	0.74	12	0.27	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	6260	-51.76	20230825	2900	4.14	20231020	6260	-51.76	20230825	2900	4.14	20231020	4.24	N	195500	500	79 억	491774	N	N	N	N
134	20231206	120759	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	-5	5	-0.17	119245815	39770	58.23	3010	3025	2980	3930	2120	3025	2998.39	3.09	0	-9902	3095	3060	3035	3000	2975	3047	2987	80	905	500	1870	5	1	15928000	481	-188.75	0.74	12	0.25	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	6260	-51.76	20230825	2900	4.14	20231020	6260	-51.76	20230825	2900	4.14	20231020	4.24	N	195500	500	79 억	491774	N	N	N	N
135	20231206	110813	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-15	5	-0.50	100653795	33601	49.19	3010	3025	2980	3930	2120	3025	2995.56	3.09	0	-10628	3095	3060	3035	3000	2975	3047	2987	80	905	500	1870	5	1	15928000	479	-188.12	0.74	12	0.21	-16.00	4069.00	6260	20230825	-51.92	2900	20231020	3.79	6260	-51.92	20230825	2900	3.79	20231020	6260	-51.92	20230825	2900	3.79	20231020	4.24	N	195500	500	79 억	491774	N	N	N	N
136	20231206	100803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	-30	5	-0.99	82968360	27709	40.57	3010	3025	2980	3930	2120	3025	2994.27	3.09	0	-9465	3095	3060	3035	3000	2975	3047	2987	80	905	500	1870	5	1	15928000	477	-187.19	0.74	12	0.17	-16.00	4069.00	6260	20230825	-52.16	2900	20231020	3.28	6260	-52.16	20230825	2900	3.28	20231020	6260	-52.16	20230825	2900	3.28	20231020	4.24	N	195500	500	79 억	491774	N	N	N	N
137	20231206	090805	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	-20	5	-0.66	10156710	3374	4.94	3010	3015	3005	3930	2120	3025	3010.29	3.09	0	-496	3095	3060	3035	3000	2975	3047	2987	80	905	500	1870	5	1	15928000	479	-187.81	0.74	12	0.02	-16.00	4069.00	6260	20230825	-52.00	2900	20231020	3.62	6260	-52.00	20230825	2900	3.62	20231020	6260	-52.00	20230825	2900	3.62	20231020	4.24	N	195500	500	79 억	491774	N	N	N	N
138	20231205	160809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	-5	5	-0.17	205838225	67931	126.39	3070	3070	3010	3935	2125	3030	3030.11	3.12	0	-4527	3070	3050	3025	3005	2980	3060	3015	80	905	500	1870	5	1	15928000	482	-189.06	0.74	12	0.43	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	6260	-51.68	20230825	2900	4.31	20231020	6260	-51.68	20230825	2900	4.31	20231020	4.22	N	195500	500	79 억	496651	N	N	N	N
139	20231205	150805	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	0	3	0.00	200466500	66153	123.08	3070	3070	3010	3935	2125	3030	3030.35	3.12	0	-4711	3070	3050	3025	3005	2980	3060	3015	80	905	500	1870	5	1	15928000	483	-189.38	0.74	12	0.42	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	6260	-51.60	20230825	2900	4.48	20231020	6260	-51.60	20230825	2900	4.48	20231020	4.22	N	195500	500	79 억	496651	N	N	N	N
140	20231205	140805	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	0	3	0.00	155109060	51142	95.15	3070	3070	3010	3935	2125	3030	3032.94	3.12	0	-4376	3070	3050	3025	3005	2980	3060	3015	80	905	500	1870	5	1	15928000	483	-189.38	0.74	12	0.32	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	6260	-51.60	20230825	2900	4.48	20231020	6260	-51.60	20230825	2900	4.48	20231020	4.22	N	195500	500	79 억	496651	N	N	N	N
141	20231205	130802	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	0	3	0.00	131016710	43212	80.40	3070	3070	3010	3935	2125	3030	3031.98	3.12	0	-2125	3070	3050	3025	3005	2980	3060	3015	80	905	500	1870	5	1	15928000	483	-189.38	0.74	12	0.27	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	6260	-51.60	20230825	2900	4.48	20231020	6260	-51.60	20230825	2900	4.48	20231020	4.22	N	195500	500	79 억	496651	N	N	N	N
142	20231205	120759	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	0	3	0.00	109753780	36221	67.39	3070	3070	3010	3935	2125	3030	3030.12	3.12	0	-1255	3070	3050	3025	3005	2980	3060	3015	80	905	500	1870	5	1	15928000	483	-189.38	0.74	12	0.23	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	6260	-51.60	20230825	2900	4.48	20231020	6260	-51.60	20230825	2900	4.48	20231020	4.22	N	195500	500	79 억	496651	N	N	N	N
143	20231205	110800	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	0	3	0.00	91386400	30153	56.10	3070	3070	3010	3935	2125	3030	3030.77	3.12	0	-1250	3070	3050	3025	3005	2980	3060	3015	80	905	500	1870	5	1	15928000	483	-189.38	0.74	12	0.19	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	6260	-51.60	20230825	2900	4.48	20231020	6260	-51.60	20230825	2900	4.48	20231020	4.22	N	195500	500	79 억	496651	N	N	N	N
144	20231205	100804	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	0	3	0.00	61114165	20180	37.55	3070	3070	3010	3935	2125	3030	3028.40	3.12	0	-1093	3070	3050	3025	3005	2980	3060	3015	80	905	500	1870	5	1	15928000	483	-189.38	0.74	12	0.13	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	6260	-51.60	20230825	2900	4.48	20231020	6260	-51.60	20230825	2900	4.48	20231020	4.22	N	195500	500	79 억	496651	N	N	N	N
145	20231205	090758	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	0	3	0.00	19210905	6316	11.75	3070	3070	3020	3935	2125	3030	3042.85	3.12	0	-25	3070	3050	3025	3005	2980	3060	3015	80	905	500	1870	5	1	15928000	483	-189.38	0.74	12	0.04	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	6260	-51.60	20230825	2900	4.48	20231020	6260	-51.60	20230825	2900	4.48	20231020	4.22	N	195500	500	79 억	496651	N	N	N	N
146	20231204	160755	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	10	2	0.33	162279200	53683	82.82	3020	3045	3000	3925	2115	3020	3022.91	3.03	0	14021	3070	3045	3010	2985	2950	3027	2967	80	905	500	1870	5	1	15928000	483	-189.38	0.74	12	0.34	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	6260	-51.60	20230825	2900	4.48	20231020	6260	-51.60	20230825	2900	4.48	20231020	4.22	N	195500	500	79 억	482627	N	N	N	N
147	20231204	150759	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	10	2	0.33	156099120	51644	79.67	3020	3045	3000	3925	2115	3020	3022.60	3.03	0	13958	3070	3045	3010	2985	2950	3027	2967	80	905	500	1870	5	1	15928000	483	-189.38	0.74	12	0.32	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	6260	-51.60	20230825	2900	4.48	20231020	6260	-51.60	20230825	2900	4.48	20231020	4.22	N	195500	500	79 억	482627	N	N	N	N
148	20231204	140753	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	20	2	0.66	150044545	49647	76.59	3020	3045	3000	3925	2115	3020	3022.23	3.03	0	14424	3070	3045	3010	2985	2950	3027	2967	80	905	500	1870	5	1	15928000	484	-190.00	0.75	12	0.31	-16.00	4069.00	6260	20230825	-51.44	2900	20231020	4.83	6260	-51.44	20230825	2900	4.83	20231020	6260	-51.44	20230825	2900	4.83	20231020	4.22	N	195500	500	79 억	482627	N	N	N	N
149	20231204	130752	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	15	2	0.50	129738535	42951	66.26	3020	3045	3000	3925	2115	3020	3020.62	3.03	0	11677	3070	3045	3010	2985	2950	3027	2967	80	905	500	1870	5	1	15928000	483	-189.69	0.75	12	0.27	-16.00	4069.00	6260	20230825	-51.52	2900	20231020	4.66	6260	-51.52	20230825	2900	4.66	20231020	6260	-51.52	20230825	2900	4.66	20231020	4.22	N	195500	500	79 억	482627	N	N	N	N
150	20231204	120753	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	0	3	0.00	109884995	36411	56.17	3020	3035	3000	3925	2115	3020	3017.91	3.03	0	7175	3070	3045	3010	2985	2950	3027	2967	80	905	500	1870	5	1	15928000	481	-188.75	0.74	12	0.23	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	6260	-51.76	20230825	2900	4.14	20231020	6260	-51.76	20230825	2900	4.14	20231020	4.22	N	195500	500	79 억	482627	N	N	N	N
151	20231204	110755	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	-5	5	-0.17	76232975	25263	38.97	3020	3035	3000	3925	2115	3020	3017.57	3.03	0	-457	3070	3045	3010	2985	2950	3027	2967	80	905	500	1870	5	1	15928000	480	-188.44	0.74	12	0.16	-16.00	4069.00	6260	20230825	-51.84	2900	20231020	3.97	6260	-51.84	20230825	2900	3.97	20231020	6260	-51.84	20230825	2900	3.97	20231020	4.22	N	195500	500	79 억	482627	N	N	N	N
152	20231204	100754	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-20	5	-0.66	53598905	17762	27.40	3020	3035	3000	3925	2115	3020	3017.62	3.03	0	-3981	3070	3045	3010	2985	2950	3027	2967	80	905	500	1870	5	1	15928000	478	-187.50	0.74	12	0.11	-16.00	4069.00	6260	20230825	-52.08	2900	20231020	3.45	6260	-52.08	20230825	2900	3.45	20231020	6260	-52.08	20230825	2900	3.45	20231020	4.22	N	195500	500	79 억	482627	N	N	N	N
153	20231204	090754	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	5	2	0.17	16783965	5557	8.57	3020	3035	3020	3925	2115	3020	3020.33	3.03	0	-3276	3070	3045	3010	2985	2950	3027	2967	80	905	500	1870	5	1	15928000	482	-189.06	0.74	12	0.03	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	6260	-51.68	20230825	2900	4.31	20231020	6260	-51.68	20230825	2900	4.31	20231020	4.22	N	195500	500	79 억	482627	N	N	N	N
154	20231201	160754	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	-10	5	-0.33	185534935	61846	154.66	3035	3035	2975	3935	2125	3030	2999.95	3.07	0	-5765	3086	3057	3016	2987	2946	3072	3002	80	905	500	1870	5	1	15928000	481	-188.75	0.74	12	0.39	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	6260	-51.76	20230825	2900	4.14	20231020	6260	-51.76	20230825	2900	4.14	20231020	4.25	N	195500	500	79 억	488392	N	N	N	N
155	20231201	150751	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	-35	5	-1.16	177762965	59268	148.21	3035	3035	2975	3935	2125	3030	2999.31	3.07	0	-4412	3086	3057	3016	2987	2946	3072	3002	80	905	500	1870	5	1	15928000	477	-187.19	0.74	12	0.37	-16.00	4069.00	6260	20230825	-52.16	2900	20231020	3.28	6260	-52.16	20230825	2900	3.28	20231020	6260	-52.16	20230825	2900	3.28	20231020	4.25	N	195500	500	79 억	488392	N	N	N	N
156	20231201	140752	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	-5	5	-0.17	162595095	54220	135.59	3035	3035	2975	3935	2125	3030	2998.80	3.07	0	-4889	3086	3057	3016	2987	2946	3072	3002	80	905	500	1870	5	1	15928000	482	-189.06	0.74	12	0.34	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	6260	-51.68	20230825	2900	4.31	20231020	6260	-51.68	20230825	2900	4.31	20231020	4.25	N	195500	500	79 억	488392	N	N	N	N
157	20231201	130753	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	-25	5	-0.83	143594480	47898	119.78	3035	3035	2975	3935	2125	3030	2997.92	3.07	0	-3986	3086	3057	3016	2987	2946	3072	3002	80	905	500	1870	5	1	15928000	479	-187.81	0.74	12	0.30	-16.00	4069.00	6260	20230825	-52.00	2900	20231020	3.62	6260	-52.00	20230825	2900	3.62	20231020	6260	-52.00	20230825	2900	3.62	20231020	4.25	N	195500	500	79 억	488392	N	N	N	N
158	20231201	120759	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-20	5	-0.66	130695025	43621	109.09	3035	3035	2975	3935	2125	3030	2996.15	3.07	0	-3186	3086	3057	3016	2987	2946	3072	3002	80	905	500	1870	5	1	15928000	479	-188.12	0.74	12	0.27	-16.00	4069.00	6260	20230825	-51.92	2900	20231020	3.79	6260	-51.92	20230825	2900	3.79	20231020	6260	-51.92	20230825	2900	3.79	20231020	4.25	N	195500	500	79 억	488392	N	N	N	N
159	20231201	110754	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	-5	5	-0.17	115599475	38612	96.56	3035	3035	2975	3935	2125	3030	2993.87	3.07	0	-3974	3086	3057	3016	2987	2946	3072	3002	80	905	500	1870	5	1	15928000	482	-189.06	0.74	12	0.24	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	6260	-51.68	20230825	2900	4.31	20231020	6260	-51.68	20230825	2900	4.31	20231020	4.25	N	195500	500	79 억	488392	N	N	N	N
160	20231201	100800	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	-40	5	-1.32	106816245	35690	89.25	3035	3035	2975	3935	2125	3030	2992.89	3.07	0	-4886	3086	3057	3016	2987	2946	3072	3002	80	905	500	1870	5	1	15928000	476	-186.88	0.73	12	0.22	-16.00	4069.00	6260	20230825	-52.24	2900	20231020	3.10	6260	-52.24	20230825	2900	3.10	20231020	6260	-52.24	20230825	2900	3.10	20231020	4.25	N	195500	500	79 억	488392	N	N	N	N
161	20231201	090751	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	-40	5	-1.32	35556975	11828	29.58	3035	3035	2990	3935	2125	3030	3006.17	3.07	0	-3560	3086	3057	3016	2987	2946	3072	3002	80	905	500	1870	5	1	15928000	476	-186.88	0.73	12	0.07	-16.00	4069.00	6260	20230825	-52.24	2900	20231020	3.10	6260	-52.24	20230825	2900	3.10	20231020	6260	-52.24	20230825	2900	3.10	20231020	4.25	N	195500	500	79 억	488392	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History