KissMeData/009780/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160255	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5270	10	2	0.19	91620300	17418	124.20	5320	5330	5210	6830	3690	5260	5259.98	1.41	2235	2241	5393	5326	5273	5206	5153	5300	5180	88	1570	500	3260	10	1	17600000	928	5.12	0.70	12	0.10	1030.00	7565.00	8900	20230703	-40.79	4985	20231212	5.72	8900	-40.79	20230703	4985	5.72	20231212	8900	-40.79	20230703	4985	5.72	20231212	1.56	N	009780	500	88 억		248047	N	N	0	N	00	N
3	20231229	150254	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5270	10	2	0.19	91620300	17418	124.20	5320	5330	5210	6830	3690	5260	5259.98	1.41	2235	2241	5393	5326	5273	5206	5153	5300	5180	88	1570	500	3260	10	1	17600000	928	5.12	0.70	12	0.10	1030.00	7565.00	8900	20230703	-40.79	4985	20231212	5.72	8900	-40.79	20230703	4985	5.72	20231212	8900	-40.79	20230703	4985	5.72	20231212	1.56	N	009780	500	88 억		248047	N	N	0	N	00	N
4	20231229	140253	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5270	10	2	0.19	91620300	17418	124.20	5320	5330	5210	6830	3690	5260	5259.98	1.41	2235	2241	5393	5326	5273	5206	5153	5300	5180	88	1570	500	3260	10	1	17600000	928	5.12	0.70	12	0.10	1030.00	7565.00	8900	20230703	-40.79	4985	20231212	5.72	8900	-40.79	20230703	4985	5.72	20231212	8900	-40.79	20230703	4985	5.72	20231212	1.56	N	009780	500	88 억		248047	N	N	0	N	00	N
5	20231229	130253	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5270	10	2	0.19	91620300	17418	124.20	5320	5330	5210	6830	3690	5260	5259.98	1.41	2235	2241	5393	5326	5273	5206	5153	5300	5180	88	1570	500	3260	10	1	17600000	928	5.12	0.70	12	0.10	1030.00	7565.00	8900	20230703	-40.79	4985	20231212	5.72	8900	-40.79	20230703	4985	5.72	20231212	8900	-40.79	20230703	4985	5.72	20231212	1.56	N	009780	500	88 억		248047	N	N	0	N	00	N
6	20231229	120253	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5270	10	2	0.19	91620300	17418	124.20	5320	5330	5210	6830	3690	5260	5259.98	1.41	2235	2241	5393	5326	5273	5206	5153	5300	5180	88	1570	500	3260	10	1	17600000	928	5.12	0.70	12	0.10	1030.00	7565.00	8900	20230703	-40.79	4985	20231212	5.72	8900	-40.79	20230703	4985	5.72	20231212	8900	-40.79	20230703	4985	5.72	20231212	1.56	N	009780	500	88 억		248047	N	N	0	N	00	N
7	20231229	110245	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5270	10	2	0.19	91620300	17418	124.20	5320	5330	5210	6830	3690	5260	5259.98	1.41	2235	2241	5393	5326	5273	5206	5153	5300	5180	88	1570	500	3260	10	1	17600000	928	5.12	0.70	12	0.10	1030.00	7565.00	8900	20230703	-40.79	4985	20231212	5.72	8900	-40.79	20230703	4985	5.72	20231212	8900	-40.79	20230703	4985	5.72	20231212	1.56	N	009780	500	88 억		248047	N	N	0	N	00	N
8	20231229	100247	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5270	10	2	0.19	91620300	17418	124.20	5320	5330	5210	6830	3690	5260	5259.98	1.41	2235	2241	5393	5326	5273	5206	5153	5300	5180	88	1570	500	3260	10	1	17600000	928	5.12	0.70	12	0.10	1030.00	7565.00	8900	20230703	-40.79	4985	20231212	5.72	8900	-40.79	20230703	4985	5.72	20231212	8900	-40.79	20230703	4985	5.72	20231212	1.56	N	009780	500	88 억		248047	N	N	0	N	00	N
9	20231229	090246	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5270	10	2	0.19	91620300	17418	124.20	5320	5330	5210	6830	3690	5260	5259.98	1.41	2235	2241	5393	5326	5273	5206	5153	5300	5180	88	1570	500	3260	10	1	17600000	928	5.12	0.70	12	0.10	1030.00	7565.00	8900	20230703	-40.79	4985	20231212	5.72	8900	-40.79	20230703	4985	5.72	20231212	8900	-40.79	20230703	4985	5.72	20231212	1.56	N	009780	500	88 억		248047	N	N	0	N	00	N
10	20231228	160245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	10	2	0.19	90799730	17262	123.09	5320	5330	5210	6830	3690	5260	5259.98	1.40	0	2241	5393	5326	5273	5206	5153	5300	5180	88	1570	500	3260	10	1	17600000	928	5.12	0.70	12	0.10	1030.00	7565.00	8900	20230703	-40.79	4985	20231212	5.72	8900	-40.79	20230703	4985	5.72	20231212	8900	-40.79	20230703	4985	5.72	20231212	1.56	N	009780	500	88 억		245812	N	N	0	N	00	N
11	20231228	150247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	40	2	0.76	87512060	16638	118.64	5320	5330	5210	6830	3690	5260	5259.77	1.40	0	2224	5393	5326	5273	5206	5153	5300	5180	88	1570	500	3260	10	1	17600000	933	5.15	0.70	12	0.09	1030.00	7565.00	8900	20230703	-40.45	4985	20231212	6.32	8900	-40.45	20230703	4985	6.32	20231212	8900	-40.45	20230703	4985	6.32	20231212	1.56	N	009780	500	88 억		245812	N	N	0	N	00	N
12	20231228	140246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	0	3	0.00	75433560	14342	102.27	5320	5330	5210	6830	3690	5260	5259.63	1.40	0	2210	5393	5326	5273	5206	5153	5300	5180	88	1570	500	3260	10	1	17600000	926	5.11	0.70	12	0.08	1030.00	7565.00	8900	20230703	-40.90	4985	20231212	5.52	8900	-40.90	20230703	4985	5.52	20231212	8900	-40.90	20230703	4985	5.52	20231212	1.56	N	009780	500	88 억		245812	N	N	0	N	00	N
13	20231228	130244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-30	5	-0.57	45273540	8566	61.08	5320	5330	5230	6830	3690	5260	5285.26	1.40	0	729	5393	5326	5273	5206	5153	5300	5180	88	1570	500	3260	10	1	17600000	920	5.08	0.69	12	0.05	1030.00	7565.00	8900	20230703	-41.24	4985	20231212	4.91	8900	-41.24	20230703	4985	4.91	20231212	8900	-41.24	20230703	4985	4.91	20231212	1.56	N	009780	500	88 억		245812	N	N	0	N	00	N
14	20231228	120245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	60	2	1.14	28287540	5337	38.06	5320	5330	5270	6830	3690	5260	5300.27	1.40	0	-41	5393	5326	5273	5206	5153	5300	5180	88	1570	500	3260	10	1	17600000	936	5.17	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.22	4985	20231212	6.72	8900	-40.22	20230703	4985	6.72	20231212	8900	-40.22	20230703	4985	6.72	20231212	1.56	N	009780	500	88 억		245812	N	N	0	N	00	N
15	20231228	110245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	70	2	1.33	24083640	4541	32.38	5320	5330	5280	6830	3690	5260	5303.60	1.40	0	-18	5393	5326	5273	5206	5153	5300	5180	88	1570	500	3260	10	1	17600000	938	5.17	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.11	4985	20231212	6.92	8900	-40.11	20230703	4985	6.92	20231212	8900	-40.11	20230703	4985	6.92	20231212	1.56	N	009780	500	88 억		245812	N	N	0	N	00	N
16	20231228	100244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	60	2	1.14	6032990	1134	8.09	5320	5330	5300	6830	3690	5260	5320.10	1.40	0	-258	5393	5326	5273	5206	5153	5300	5180	88	1570	500	3260	10	1	17600000	936	5.17	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.22	4985	20231212	6.72	8900	-40.22	20230703	4985	6.72	20231212	8900	-40.22	20230703	4985	6.72	20231212	1.56	N	009780	500	88 억		245812	N	N	0	N	00	N
17	20231228	090244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	50	2	0.95	393650	74	0.53	5320	5320	5310	6830	3690	5260	5319.59	1.40	0	-13	5393	5326	5273	5206	5153	5300	5180	88	1570	500	3260	10	1	17600000	935	5.16	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.34	4985	20231212	6.52	8900	-40.34	20230703	4985	6.52	20231212	8900	-40.34	20230703	4985	6.52	20231212	1.56	N	009780	500	88 억		245812	N	N	0	N	00	N
18	20231227	160244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-40	5	-0.75	73815870	14024	60.44	5330	5340	5220	6890	3710	5300	5263.54	1.40	0	-617	5566	5432	5326	5192	5086	5380	5140	88	1590	500	3280	10	1	17600000	926	5.11	0.70	12	0.08	1030.00	7565.00	8900	20230703	-40.90	4985	20231212	5.52	8900	-40.90	20230703	4985	5.52	20231212	8900	-40.90	20230703	4985	5.52	20231212	1.56	N	009780	500	88 억		246430	N	N	0	N	00	N
19	20231227	150246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	0	3	0.00	44267890	8389	36.16	5330	5340	5240	6890	3710	5300	5276.90	1.40	0	-592	5566	5432	5326	5192	5086	5380	5140	88	1590	500	3280	10	1	17600000	933	5.15	0.70	12	0.05	1030.00	7565.00	8900	20230703	-40.45	4985	20231212	6.32	8900	-40.45	20230703	4985	6.32	20231212	8900	-40.45	20230703	4985	6.32	20231212	1.56	N	009780	500	88 억		246430	N	N	0	N	00	N
20	20231227	140245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	20	2	0.38	40686980	7715	33.25	5330	5330	5240	6890	3710	5300	5273.75	1.40	0	-465	5566	5432	5326	5192	5086	5380	5140	88	1590	500	3280	10	1	17600000	936	5.17	0.70	12	0.04	1030.00	7565.00	8900	20230703	-40.22	4985	20231212	6.72	8900	-40.22	20230703	4985	6.72	20231212	8900	-40.22	20230703	4985	6.72	20231212	1.56	N	009780	500	88 억		246430	N	N	0	N	00	N
21	20231227	130244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-20	5	-0.38	29573180	5615	24.20	5330	5330	5240	6890	3710	5300	5266.82	1.40	0	-313	5566	5432	5326	5192	5086	5380	5140	88	1590	500	3280	10	1	17600000	929	5.13	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.67	4985	20231212	5.92	8900	-40.67	20230703	4985	5.92	20231212	8900	-40.67	20230703	4985	5.92	20231212	1.56	N	009780	500	88 억		246430	N	N	0	N	00	N
22	20231227	120243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-20	5	-0.38	28316540	5377	23.17	5330	5330	5240	6890	3710	5300	5266.23	1.40	0	-101	5566	5432	5326	5192	5086	5380	5140	88	1590	500	3280	10	1	17600000	929	5.13	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.67	4985	20231212	5.92	8900	-40.67	20230703	4985	5.92	20231212	8900	-40.67	20230703	4985	5.92	20231212	1.56	N	009780	500	88 억		246430	N	N	0	N	00	N
23	20231227	110245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	10	2	0.19	13781540	2610	11.25	5330	5330	5260	6890	3710	5300	5280.28	1.40	0	-286	5566	5432	5326	5192	5086	5380	5140	88	1590	500	3280	10	1	17600000	935	5.16	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.34	4985	20231212	6.52	8900	-40.34	20230703	4985	6.52	20231212	8900	-40.34	20230703	4985	6.52	20231212	1.56	N	009780	500	88 억		246430	N	N	0	N	00	N
24	20231227	100245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-40	5	-0.75	9018890	1706	7.35	5330	5330	5260	6890	3710	5300	5286.57	1.40	0	-59	5566	5432	5326	5192	5086	5380	5140	88	1590	500	3280	10	1	17600000	926	5.11	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.90	4985	20231212	5.52	8900	-40.90	20230703	4985	5.52	20231212	8900	-40.90	20230703	4985	5.52	20231212	1.56	N	009780	500	88 억		246430	N	N	0	N	00	N
25	20231227	090245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	30	2	0.57	788840	148	0.64	5330	5330	5330	6890	3710	5300	5330.00	1.40	0	-21	5566	5432	5326	5192	5086	5380	5140	88	1590	500	3280	10	1	17600000	938	5.17	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.11	4985	20231212	6.92	8900	-40.11	20230703	4985	6.92	20231212	8900	-40.11	20230703	4985	6.92	20231212	1.56	N	009780	500	88 억		246430	N	N	0	N	00	N
26	20231226	160245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-80	5	-1.49	123215860	23193	424.94	5460	5460	5220	6990	3770	5380	5312.63	1.41	0	-872	5426	5402	5376	5352	5326	5390	5340	88	1610	500	3330	10	1	17600000	933	5.15	0.70	12	0.13	1030.00	7565.00	8900	20230703	-40.45	4985	20231212	6.32	8900	-40.45	20230703	4985	6.32	20231212	8900	-40.45	20230703	4985	6.32	20231212	1.53	N	009780	500	88 억		247488	N	N	0	N	00	N
27	20231226	150244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-80	5	-1.49	100493220	18900	346.28	5460	5460	5220	6990	3770	5380	5317.10	1.41	0	-133	5426	5402	5376	5352	5326	5390	5340	88	1610	500	3330	10	1	17600000	933	5.15	0.70	12	0.11	1030.00	7565.00	8900	20230703	-40.45	4985	20231212	6.32	8900	-40.45	20230703	4985	6.32	20231212	8900	-40.45	20230703	4985	6.32	20231212	1.53	N	009780	500	88 억		247488	N	N	0	N	00	N
28	20231226	140245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	10	2	0.19	35986860	6682	122.43	5460	5460	5350	6990	3770	5380	5385.64	1.41	0	-2501	5426	5402	5376	5352	5326	5390	5340	88	1610	500	3330	10	1	17600000	949	5.23	0.71	12	0.04	1030.00	7565.00	8900	20230703	-39.44	4985	20231212	8.12	8900	-39.44	20230703	4985	8.12	20231212	8900	-39.44	20230703	4985	8.12	20231212	1.53	N	009780	500	88 억		247488	N	N	0	N	00	N
29	20231226	130245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	0	3	0.00	32972950	6122	112.17	5460	5460	5350	6990	3770	5380	5385.98	1.41	0	-2127	5426	5402	5376	5352	5326	5390	5340	88	1610	500	3330	10	1	17600000	947	5.22	0.71	12	0.03	1030.00	7565.00	8900	20230703	-39.55	4985	20231212	7.92	8900	-39.55	20230703	4985	7.92	20231212	8900	-39.55	20230703	4985	7.92	20231212	1.53	N	009780	500	88 억		247488	N	N	0	N	00	N
30	20231226	120245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	20	2	0.37	29235820	5428	99.45	5460	5460	5350	6990	3770	5380	5386.11	1.41	0	-2093	5426	5402	5376	5352	5326	5390	5340	88	1610	500	3330	10	1	17600000	950	5.24	0.71	12	0.03	1030.00	7565.00	8900	20230703	-39.33	4985	20231212	8.32	8900	-39.33	20230703	4985	8.32	20231212	8900	-39.33	20230703	4985	8.32	20231212	1.53	N	009780	500	88 억		247488	N	N	0	N	00	N
31	20231226	110247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	10	2	0.19	21570850	4006	73.40	5460	5460	5350	6990	3770	5380	5384.64	1.41	0	-1703	5426	5402	5376	5352	5326	5390	5340	88	1610	500	3330	10	1	17600000	949	5.23	0.71	12	0.02	1030.00	7565.00	8900	20230703	-39.44	4985	20231212	8.12	8900	-39.44	20230703	4985	8.12	20231212	8900	-39.44	20230703	4985	8.12	20231212	1.53	N	009780	500	88 억		247488	N	N	0	N	00	N
32	20231226	100245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	0	3	0.00	15377250	2854	52.29	5460	5460	5350	6990	3770	5380	5387.96	1.41	0	-1518	5426	5402	5376	5352	5326	5390	5340	88	1610	500	3330	10	1	17600000	947	5.22	0.71	12	0.02	1030.00	7565.00	8900	20230703	-39.55	4985	20231212	7.92	8900	-39.55	20230703	4985	7.92	20231212	8900	-39.55	20230703	4985	7.92	20231212	1.53	N	009780	500	88 억		247488	N	N	0	N	00	N
33	20231226	090245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	30	2	0.56	4047640	743	13.61	5460	5460	5410	6990	3770	5380	5447.70	1.41	0	-274	5426	5402	5376	5352	5326	5390	5340	88	1610	500	3330	10	1	17600000	952	5.25	0.72	12	0.00	1030.00	7565.00	8900	20230703	-39.21	4985	20231212	8.53	8900	-39.21	20230703	4985	8.53	20231212	8900	-39.21	20230703	4985	8.53	20231212	1.53	N	009780	500	88 억		247488	N	N	0	N	00	N
34	20231222	160242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	10	2	0.19	29273150	5456	36.10	5400	5400	5350	6980	3760	5370	5365.31	1.41	0	-1130	5450	5410	5360	5320	5270	5385	5295	88	1610	500	3320	10	1	17600000	947	5.22	0.71	12	0.03	1030.00	7565.00	8900	20230703	-39.55	4985	20231212	7.92	8900	-39.55	20230703	4985	7.92	20231212	8900	-39.55	20230703	4985	7.92	20231212	1.52	N	009780	500	88 억		248623	N	N	0	N	00	N
35	20231222	150242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	20	2	0.37	21947340	4090	27.06	5400	5400	5350	6980	3760	5370	5366.10	1.41	0	-1130	5450	5410	5360	5320	5270	5385	5295	88	1610	500	3320	10	1	17600000	949	5.23	0.71	12	0.02	1030.00	7565.00	8900	20230703	-39.44	4985	20231212	8.12	8900	-39.44	20230703	4985	8.12	20231212	8900	-39.44	20230703	4985	8.12	20231212	1.52	N	009780	500	88 억		248623	N	N	0	N	00	N
36	20231222	140241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	10	2	0.19	16995650	3167	20.95	5400	5400	5350	6980	3760	5370	5366.48	1.41	0	-1135	5450	5410	5360	5320	5270	5385	5295	88	1610	500	3320	10	1	17600000	947	5.22	0.71	12	0.02	1030.00	7565.00	8900	20230703	-39.55	4985	20231212	7.92	8900	-39.55	20230703	4985	7.92	20231212	8900	-39.55	20230703	4985	7.92	20231212	1.52	N	009780	500	88 억		248623	N	N	0	N	00	N
37	20231222	130240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	10	2	0.19	16699770	3112	20.59	5400	5400	5350	6980	3760	5370	5366.25	1.41	0	-1133	5450	5410	5360	5320	5270	5385	5295	88	1610	500	3320	10	1	17600000	947	5.22	0.71	12	0.02	1030.00	7565.00	8900	20230703	-39.55	4985	20231212	7.92	8900	-39.55	20230703	4985	7.92	20231212	8900	-39.55	20230703	4985	7.92	20231212	1.52	N	009780	500	88 억		248623	N	N	0	N	00	N
38	20231222	120240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	0	3	0.00	16028220	2987	19.76	5400	5400	5350	6980	3760	5370	5365.99	1.41	0	-1133	5450	5410	5360	5320	5270	5385	5295	88	1610	500	3320	10	1	17600000	945	5.21	0.71	12	0.02	1030.00	7565.00	8900	20230703	-39.66	4985	20231212	7.72	8900	-39.66	20230703	4985	7.72	20231212	8900	-39.66	20230703	4985	7.72	20231212	1.52	N	009780	500	88 억		248623	N	N	0	N	00	N
39	20231222	110242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	10	2	0.19	12414200	2314	15.31	5400	5400	5350	6980	3760	5370	5364.82	1.41	0	-1133	5450	5410	5360	5320	5270	5385	5295	88	1610	500	3320	10	1	17600000	947	5.22	0.71	12	0.01	1030.00	7565.00	8900	20230703	-39.55	4985	20231212	7.92	8900	-39.55	20230703	4985	7.92	20231212	8900	-39.55	20230703	4985	7.92	20231212	1.52	N	009780	500	88 억		248623	N	N	0	N	00	N
40	20231222	100241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-10	5	-0.19	12102720	2256	14.93	5400	5400	5350	6980	3760	5370	5364.68	1.41	0	-1078	5450	5410	5360	5320	5270	5385	5295	88	1610	500	3320	10	1	17600000	943	5.20	0.71	12	0.01	1030.00	7565.00	8900	20230703	-39.78	4985	20231212	7.52	8900	-39.78	20230703	4985	7.52	20231212	8900	-39.78	20230703	4985	7.52	20231212	1.52	N	009780	500	88 억		248623	N	N	0	N	00	N
41	20231222	090240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	0	3	0.00	582660	108	0.71	5400	5400	5370	6980	3760	5370	5395.00	1.41	0	-31	5450	5410	5360	5320	5270	5385	5295	88	1610	500	3320	10	1	17600000	945	5.21	0.71	12	0.00	1030.00	7565.00	8900	20230703	-39.66	4985	20231212	7.72	8900	-39.66	20230703	4985	7.72	20231212	8900	-39.66	20230703	4985	7.72	20231212	1.52	N	009780	500	88 억		248623	N	N	0	N	00	N
42	20231221	160241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-40	5	-0.74	70886410	13267	43.22	5380	5400	5310	7030	3790	5410	5343.06	1.42	0	-1636	5483	5446	5373	5336	5263	5465	5355	88	1620	500	3350	10	1	17600000	945	5.21	0.71	12	0.08	1030.00	7565.00	8900	20230703	-39.66	4985	20231212	7.72	8900	-39.66	20230703	4985	7.72	20231212	8900	-39.66	20230703	4985	7.72	20231212	1.53	N	009780	500	88 억		250154	N	N	0	N	00	N
43	20231221	150241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-40	5	-0.74	58080350	10876	35.43	5380	5400	5310	7030	3790	5410	5340.23	1.42	0	-1053	5483	5446	5373	5336	5263	5465	5355	88	1620	500	3350	10	1	17600000	945	5.21	0.71	12	0.06	1030.00	7565.00	8900	20230703	-39.66	4985	20231212	7.72	8900	-39.66	20230703	4985	7.72	20231212	8900	-39.66	20230703	4985	7.72	20231212	1.53	N	009780	500	88 억		250154	N	N	0	N	00	N
44	20231221	140239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	-30	5	-0.55	54176470	10147	33.05	5380	5400	5310	7030	3790	5410	5339.16	1.42	0	-395	5483	5446	5373	5336	5263	5465	5355	88	1620	500	3350	10	1	17600000	947	5.22	0.71	12	0.06	1030.00	7565.00	8900	20230703	-39.55	4985	20231212	7.92	8900	-39.55	20230703	4985	7.92	20231212	8900	-39.55	20230703	4985	7.92	20231212	1.53	N	009780	500	88 억		250154	N	N	0	N	00	N
45	20231221	130241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-90	5	-1.66	30438860	5687	18.53	5380	5400	5310	7030	3790	5410	5352.36	1.42	0	-725	5483	5446	5373	5336	5263	5465	5355	88	1620	500	3350	10	1	17600000	936	5.17	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.22	4985	20231212	6.72	8900	-40.22	20230703	4985	6.72	20231212	8900	-40.22	20230703	4985	6.72	20231212	1.53	N	009780	500	88 억		250154	N	N	0	N	00	N
46	20231221	120241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-90	5	-1.66	28768380	5373	17.50	5380	5400	5310	7030	3790	5410	5354.25	1.42	0	-725	5483	5446	5373	5336	5263	5465	5355	88	1620	500	3350	10	1	17600000	936	5.17	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.22	4985	20231212	6.72	8900	-40.22	20230703	4985	6.72	20231212	8900	-40.22	20230703	4985	6.72	20231212	1.53	N	009780	500	88 억		250154	N	N	0	N	00	N
47	20231221	110242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-60	5	-1.11	18373960	3421	11.14	5380	5400	5340	7030	3790	5410	5370.93	1.42	0	-729	5483	5446	5373	5336	5263	5465	5355	88	1620	500	3350	10	1	17600000	942	5.19	0.71	12	0.02	1030.00	7565.00	8900	20230703	-39.89	4985	20231212	7.32	8900	-39.89	20230703	4985	7.32	20231212	8900	-39.89	20230703	4985	7.32	20231212	1.53	N	009780	500	88 억		250154	N	N	0	N	00	N
48	20231221	100239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	-30	5	-0.55	7732350	1437	4.68	5380	5400	5370	7030	3790	5410	5380.90	1.42	0	-113	5483	5446	5373	5336	5263	5465	5355	88	1620	500	3350	10	1	17600000	947	5.22	0.71	12	0.01	1030.00	7565.00	8900	20230703	-39.55	4985	20231212	7.92	8900	-39.55	20230703	4985	7.92	20231212	8900	-39.55	20230703	4985	7.92	20231212	1.53	N	009780	500	88 억		250154	N	N	0	N	00	N
49	20231221	090241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-40	5	-0.74	414230	77	0.25	5380	5380	5370	7030	3790	5410	5379.61	1.42	0	-13	5483	5446	5373	5336	5263	5465	5355	88	1620	500	3350	10	1	17600000	945	5.21	0.71	12	0.00	1030.00	7565.00	8900	20230703	-39.66	4985	20231212	7.72	8900	-39.66	20230703	4985	7.72	20231212	8900	-39.66	20230703	4985	7.72	20231212	1.53	N	009780	500	88 억		250154	N	N	0	N	00	N
50	20231220	160241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	90	2	1.69	164192200	30676	265.34	5390	5410	5300	6910	3730	5320	5348.86	1.43	0	-1317	5386	5352	5316	5282	5246	5335	5265	88	1590	500	3290	10	1	17600000	952	5.25	0.72	12	0.17	1030.00	7565.00	8900	20230703	-39.21	4985	20231212	8.53	8900	-39.21	20230703	4985	8.53	20231212	8900	-39.21	20230703	4985	8.53	20231212	1.53	N	009780	500	88 억		251471	N	N	0	N	00	N
51	20231220	150252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	60	2	1.13	132926380	24886	215.26	5390	5410	5300	6910	3730	5320	5341.41	1.43	0	-874	5386	5352	5316	5282	5246	5335	5265	88	1590	500	3290	10	1	17600000	947	5.22	0.71	12	0.14	1030.00	7565.00	8900	20230703	-39.55	4985	20231212	7.92	8900	-39.55	20230703	4985	7.92	20231212	8900	-39.55	20230703	4985	7.92	20231212	1.53	N	009780	500	88 억		251471	N	N	0	N	00	N
52	20231220	140256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	20	2	0.38	79752410	14979	129.56	5390	5390	5300	6910	3730	5320	5324.28	1.43	0	-730	5386	5352	5316	5282	5246	5335	5265	88	1590	500	3290	10	1	17600000	940	5.18	0.71	12	0.09	1030.00	7565.00	8900	20230703	-40.00	4985	20231212	7.12	8900	-40.00	20230703	4985	7.12	20231212	8900	-40.00	20230703	4985	7.12	20231212	1.53	N	009780	500	88 억		251471	N	N	0	N	00	N
53	20231220	130254	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	20	2	0.38	68781350	12918	111.74	5390	5390	5300	6910	3730	5320	5324.46	1.43	0	-731	5386	5352	5316	5282	5246	5335	5265	88	1590	500	3290	10	1	17600000	940	5.18	0.71	12	0.07	1030.00	7565.00	8900	20230703	-40.00	4985	20231212	7.12	8900	-40.00	20230703	4985	7.12	20231212	8900	-40.00	20230703	4985	7.12	20231212	1.53	N	009780	500	88 억		251471	N	N	0	N	00	N
54	20231220	120239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-10	5	-0.19	68287300	12825	110.93	5390	5390	5300	6910	3730	5320	5324.55	1.43	0	-727	5386	5352	5316	5282	5246	5335	5265	88	1590	500	3290	10	1	17600000	935	5.16	0.70	12	0.07	1030.00	7565.00	8900	20230703	-40.34	4985	20231212	6.52	8900	-40.34	20230703	4985	6.52	20231212	8900	-40.34	20230703	4985	6.52	20231212	1.53	N	009780	500	88 억		251471	N	N	0	N	00	N
55	20231220	110241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	0	3	0.00	13801860	2593	22.43	5390	5390	5320	6910	3730	5320	5322.74	1.43	0	208	5386	5352	5316	5282	5246	5335	5265	88	1590	500	3290	10	1	17600000	936	5.17	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.22	4985	20231212	6.72	8900	-40.22	20230703	4985	6.72	20231212	8900	-40.22	20230703	4985	6.72	20231212	1.53	N	009780	500	88 억		251471	N	N	0	N	00	N
56	20231220	100239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	0	3	0.00	5097700	957	8.28	5390	5390	5320	6910	3730	5320	5326.75	1.43	0	202	5386	5352	5316	5282	5246	5335	5265	88	1590	500	3290	10	1	17600000	936	5.17	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.22	4985	20231212	6.72	8900	-40.22	20230703	4985	6.72	20231212	8900	-40.22	20230703	4985	6.72	20231212	1.53	N	009780	500	88 억		251471	N	N	0	N	00	N
57	20231220	090240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	20	2	0.38	425360	79	0.68	5390	5390	5340	6910	3730	5320	5384.30	1.43	0	-6	5386	5352	5316	5282	5246	5335	5265	88	1590	500	3290	10	1	17600000	940	5.18	0.71	12	0.00	1030.00	7565.00	8900	20230703	-40.00	4985	20231212	7.12	8900	-40.00	20230703	4985	7.12	20231212	8900	-40.00	20230703	4985	7.12	20231212	1.53	N	009780	500	88 억		251471	N	N	0	N	00	N
58	20231219	160240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	0	3	0.00	61464340	11561	67.04	5350	5350	5280	6910	3730	5320	5316.52	1.43	0	284	5373	5346	5293	5266	5213	5360	5280	88	1590	500	3290	10	1	17600000	936	5.17	0.70	12	0.07	1030.00	7565.00	8900	20230703	-40.22	4985	20231212	6.72	8900	-40.22	20230703	4985	6.72	20231212	8900	-40.22	20230703	4985	6.72	20231212	1.51	N	009780	500	88 억		251187	N	N	0	N	00	N
59	20231219	150241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	20	2	0.38	59690450	11228	65.11	5350	5350	5280	6910	3730	5320	5316.21	1.43	0	139	5373	5346	5293	5266	5213	5360	5280	88	1590	500	3290	10	1	17600000	940	5.18	0.71	12	0.06	1030.00	7565.00	8900	20230703	-40.00	4985	20231212	7.12	8900	-40.00	20230703	4985	7.12	20231212	8900	-40.00	20230703	4985	7.12	20231212	1.51	N	009780	500	88 억		251187	N	N	0	N	00	N
60	20231219	140241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	20	2	0.38	53863240	10134	58.77	5350	5350	5280	6910	3730	5320	5315.10	1.43	0	108	5373	5346	5293	5266	5213	5360	5280	88	1590	500	3290	10	1	17600000	940	5.18	0.71	12	0.06	1030.00	7565.00	8900	20230703	-40.00	4985	20231212	7.12	8900	-40.00	20230703	4985	7.12	20231212	8900	-40.00	20230703	4985	7.12	20231212	1.51	N	009780	500	88 억		251187	N	N	0	N	00	N
61	20231219	130241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	10	2	0.19	47515290	8941	51.85	5350	5350	5280	6910	3730	5320	5314.31	1.43	0	108	5373	5346	5293	5266	5213	5360	5280	88	1590	500	3290	10	1	17600000	938	5.17	0.70	12	0.05	1030.00	7565.00	8900	20230703	-40.11	4985	20231212	6.92	8900	-40.11	20230703	4985	6.92	20231212	8900	-40.11	20230703	4985	6.92	20231212	1.51	N	009780	500	88 억		251187	N	N	0	N	00	N
62	20231219	120241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	10	2	0.19	23778420	4484	26.00	5350	5350	5280	6910	3730	5320	5302.95	1.43	0	118	5373	5346	5293	5266	5213	5360	5280	88	1590	500	3290	10	1	17600000	938	5.17	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.11	4985	20231212	6.92	8900	-40.11	20230703	4985	6.92	20231212	8900	-40.11	20230703	4985	6.92	20231212	1.51	N	009780	500	88 억		251187	N	N	0	N	00	N
63	20231219	110241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	30	2	0.56	15540690	2932	17.00	5350	5350	5280	6910	3730	5320	5300.37	1.43	0	117	5373	5346	5293	5266	5213	5360	5280	88	1590	500	3290	10	1	17600000	942	5.19	0.71	12	0.02	1030.00	7565.00	8900	20230703	-39.89	4985	20231212	7.32	8900	-39.89	20230703	4985	7.32	20231212	8900	-39.89	20230703	4985	7.32	20231212	1.51	N	009780	500	88 억		251187	N	N	0	N	00	N
64	20231219	100239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-20	5	-0.38	8454390	1595	9.25	5350	5350	5280	6910	3730	5320	5300.56	1.43	0	172	5373	5346	5293	5266	5213	5360	5280	88	1590	500	3290	10	1	17600000	933	5.15	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.45	4985	20231212	6.32	8900	-40.45	20230703	4985	6.32	20231212	8900	-40.45	20230703	4985	6.32	20231212	1.51	N	009780	500	88 억		251187	N	N	0	N	00	N
65	20231219	090239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	20	2	0.38	507750	95	0.55	5350	5350	5320	6910	3730	5320	5344.74	1.43	0	-10	5373	5346	5293	5266	5213	5360	5280	88	1590	500	3290	10	1	17600000	940	5.18	0.71	12	0.00	1030.00	7565.00	8900	20230703	-40.00	4985	20231212	7.12	8900	-40.00	20230703	4985	7.12	20231212	8900	-40.00	20230703	4985	7.12	20231212	1.51	N	009780	500	88 억		251187	N	N	0	N	00	N
66	20231218	160241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	70	2	1.33	90835620	17244	103.10	5290	5320	5240	6820	3680	5250	5267.67	1.41	0	2172	5350	5300	5250	5200	5150	5275	5175	88	1570	500	3250	10	1	17600000	936	5.17	0.70	12	0.10	1030.00	7565.00	8900	20230703	-40.22	4985	20231212	6.72	8900	-40.22	20230703	4985	6.72	20231212	8900	-40.22	20230703	4985	6.72	20231212	1.51	N	009780	500	88 억		249015	N	N	0	N	00	N
67	20231218	150239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	50	2	0.95	82634820	15699	93.87	5290	5310	5240	6820	3680	5250	5263.70	1.41	0	2153	5350	5300	5250	5200	5150	5275	5175	88	1570	500	3250	10	1	17600000	933	5.15	0.70	12	0.09	1030.00	7565.00	8900	20230703	-40.45	4985	20231212	6.32	8900	-40.45	20230703	4985	6.32	20231212	8900	-40.45	20230703	4985	6.32	20231212	1.51	N	009780	500	88 억		249015	N	N	0	N	00	N
68	20231218	140240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	50	2	0.95	60682930	11534	68.96	5290	5300	5240	6820	3680	5250	5261.22	1.41	0	1286	5350	5300	5250	5200	5150	5275	5175	88	1570	500	3250	10	1	17600000	933	5.15	0.70	12	0.07	1030.00	7565.00	8900	20230703	-40.45	4985	20231212	6.32	8900	-40.45	20230703	4985	6.32	20231212	8900	-40.45	20230703	4985	6.32	20231212	1.51	N	009780	500	88 억		249015	N	N	0	N	00	N
69	20231218	130239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	10	2	0.19	54200500	10307	61.63	5290	5300	5240	6820	3680	5250	5258.61	1.41	0	1286	5350	5300	5250	5200	5150	5275	5175	88	1570	500	3250	10	1	17600000	926	5.11	0.70	12	0.06	1030.00	7565.00	8900	20230703	-40.90	4985	20231212	5.52	8900	-40.90	20230703	4985	5.52	20231212	8900	-40.90	20230703	4985	5.52	20231212	1.51	N	009780	500	88 억		249015	N	N	0	N	00	N
70	20231218	120238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	30	2	0.57	41807120	7949	47.53	5290	5300	5240	6820	3680	5250	5259.42	1.41	0	1226	5350	5300	5250	5200	5150	5275	5175	88	1570	500	3250	10	1	17600000	929	5.13	0.70	12	0.05	1030.00	7565.00	8900	20230703	-40.67	4985	20231212	5.92	8900	-40.67	20230703	4985	5.92	20231212	8900	-40.67	20230703	4985	5.92	20231212	1.51	N	009780	500	88 억		249015	N	N	0	N	00	N
71	20231218	110238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	0	3	0.00	32304460	6138	36.70	5290	5300	5250	6820	3680	5250	5263.03	1.41	0	588	5350	5300	5250	5200	5150	5275	5175	88	1570	500	3250	10	1	17600000	924	5.10	0.69	12	0.03	1030.00	7565.00	8900	20230703	-41.01	4985	20231212	5.32	8900	-41.01	20230703	4985	5.32	20231212	8900	-41.01	20230703	4985	5.32	20231212	1.51	N	009780	500	88 억		249015	N	N	0	N	00	N
72	20231218	100238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	30	2	0.57	10365020	1964	11.74	5290	5300	5270	6820	3680	5250	5277.51	1.41	0	-58	5350	5300	5250	5200	5150	5275	5175	88	1570	500	3250	10	1	17600000	929	5.13	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.67	4985	20231212	5.92	8900	-40.67	20230703	4985	5.92	20231212	8900	-40.67	20230703	4985	5.92	20231212	1.51	N	009780	500	88 억		249015	N	N	0	N	00	N
73	20231218	090236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	30	2	0.57	2496800	472	2.82	5290	5290	5280	6820	3680	5250	5289.83	1.41	0	-24	5350	5300	5250	5200	5150	5275	5175	88	1570	500	3250	10	1	17600000	929	5.13	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.67	4985	20231212	5.92	8900	-40.67	20230703	4985	5.92	20231212	8900	-40.67	20230703	4985	5.92	20231212	1.51	N	009780	500	88 억		249015	N	N	0	N	00	N
74	20231215	160237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-30	5	-0.57	87512950	16725	142.97	5300	5300	5200	6860	3700	5280	5232.46	1.42	0	-378	5413	5346	5283	5216	5153	5315	5185	88	1580	500	3270	10	1	17600000	924	5.10	0.69	12	0.10	1030.00	7565.00	8900	20230703	-41.01	4985	20231212	5.32	8900	-41.01	20230703	4985	5.32	20231212	8900	-41.01	20230703	4985	5.32	20231212	1.53	N	009780	500	88 억		249393	N	N	0	N	00	N
75	20231215	150239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-30	5	-0.57	84806430	16210	138.57	5300	5300	5200	6860	3700	5280	5231.74	1.42	0	-136	5413	5346	5283	5216	5153	5315	5185	88	1580	500	3270	10	1	17600000	924	5.10	0.69	12	0.09	1030.00	7565.00	8900	20230703	-41.01	4985	20231212	5.32	8900	-41.01	20230703	4985	5.32	20231212	8900	-41.01	20230703	4985	5.32	20231212	1.53	N	009780	500	88 억		249393	N	N	0	N	00	N
76	20231215	140239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-20	5	-0.38	73875590	14119	120.70	5300	5300	5200	6860	3700	5280	5232.35	1.42	0	-303	5413	5346	5283	5216	5153	5315	5185	88	1580	500	3270	10	1	17600000	926	5.11	0.70	12	0.08	1030.00	7565.00	8900	20230703	-40.90	4985	20231212	5.52	8900	-40.90	20230703	4985	5.52	20231212	8900	-40.90	20230703	4985	5.52	20231212	1.53	N	009780	500	88 억		249393	N	N	0	N	00	N
77	20231215	130237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-50	5	-0.95	54126550	10335	88.35	5300	5300	5200	6860	3700	5280	5237.21	1.42	0	-183	5413	5346	5283	5216	5153	5315	5185	88	1580	500	3270	10	1	17600000	920	5.08	0.69	12	0.06	1030.00	7565.00	8900	20230703	-41.24	4985	20231212	4.91	8900	-41.24	20230703	4985	4.91	20231212	8900	-41.24	20230703	4985	4.91	20231212	1.53	N	009780	500	88 억		249393	N	N	0	N	00	N
78	20231215	120237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	0	3	0.00	22817500	4344	37.13	5300	5300	5200	6860	3700	5280	5252.65	1.42	0	-73	5413	5346	5283	5216	5153	5315	5185	88	1580	500	3270	10	1	17600000	929	5.13	0.70	12	0.02	1030.00	7565.00	8900	20230703	-40.67	4985	20231212	5.92	8900	-40.67	20230703	4985	5.92	20231212	8900	-40.67	20230703	4985	5.92	20231212	1.53	N	009780	500	88 억		249393	N	N	0	N	00	N
79	20231215	110238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	0	3	0.00	17122680	3260	27.87	5300	5300	5200	6860	3700	5280	5252.36	1.42	0	-14	5413	5346	5283	5216	5153	5315	5185	88	1580	500	3270	10	1	17600000	929	5.13	0.70	12	0.02	1030.00	7565.00	8900	20230703	-40.67	4985	20231212	5.92	8900	-40.67	20230703	4985	5.92	20231212	8900	-40.67	20230703	4985	5.92	20231212	1.53	N	009780	500	88 억		249393	N	N	0	N	00	N
80	20231215	100239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-20	5	-0.38	6463910	1233	10.54	5300	5300	5200	6860	3700	5280	5242.42	1.42	0	-12	5413	5346	5283	5216	5153	5315	5185	88	1580	500	3270	10	1	17600000	926	5.11	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.90	4985	20231212	5.52	8900	-40.90	20230703	4985	5.52	20231212	8900	-40.90	20230703	4985	5.52	20231212	1.53	N	009780	500	88 억		249393	N	N	0	N	00	N
81	20231215	090237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	20	2	0.38	392200	74	0.63	5300	5300	5300	6860	3700	5280	5300.00	1.42	0	-11	5413	5346	5283	5216	5153	5315	5185	88	1580	500	3270	10	1	17600000	933	5.15	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.45	4985	20231212	6.32	8900	-40.45	20230703	4985	6.32	20231212	8900	-40.45	20230703	4985	6.32	20231212	1.53	N	009780	500	88 억		249393	N	N	0	N	00	N
82	20231214	160238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-20	5	-0.38	61467720	11688	119.25	5350	5350	5220	6890	3710	5300	5259.05	1.42	0	-556	5340	5320	5280	5260	5220	5330	5270	88	1590	500	3280	10	1	17600000	929	5.13	0.70	12	0.07	1030.00	7565.00	8900	20230703	-40.67	4985	20231212	5.92	8900	-40.67	20230703	4985	5.92	20231212	8900	-40.67	20230703	4985	5.92	20231212	1.53	N	009780	500	88 억		249949	N	N	0	N	00	N
83	20231214	150244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	-30	5	-0.57	57370680	10912	111.34	5350	5350	5220	6890	3710	5300	5257.58	1.42	0	-802	5340	5320	5280	5260	5220	5330	5270	88	1590	500	3280	10	1	17600000	928	5.12	0.70	12	0.06	1030.00	7565.00	8900	20230703	-40.79	4985	20231212	5.72	8900	-40.79	20230703	4985	5.72	20231212	8900	-40.79	20230703	4985	5.72	20231212	1.53	N	009780	500	88 억		249949	N	N	0	N	00	N
84	20231214	140244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	10	2	0.19	52014030	9896	100.97	5350	5350	5220	6890	3710	5300	5256.07	1.42	0	-66	5340	5320	5280	5260	5220	5330	5270	88	1590	500	3280	10	1	17600000	935	5.16	0.70	12	0.06	1030.00	7565.00	8900	20230703	-40.34	4985	20231212	6.52	8900	-40.34	20230703	4985	6.52	20231212	8900	-40.34	20230703	4985	6.52	20231212	1.53	N	009780	500	88 억		249949	N	N	0	N	00	N
85	20231214	130244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-40	5	-0.75	49431110	9406	95.97	5350	5350	5220	6890	3710	5300	5255.27	1.42	0	-215	5340	5320	5280	5260	5220	5330	5270	88	1590	500	3280	10	1	17600000	926	5.11	0.70	12	0.05	1030.00	7565.00	8900	20230703	-40.90	4985	20231212	5.52	8900	-40.90	20230703	4985	5.52	20231212	8900	-40.90	20230703	4985	5.52	20231212	1.53	N	009780	500	88 억		249949	N	N	0	N	00	N
86	20231214	120247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-60	5	-1.13	44134300	8399	85.70	5350	5350	5220	6890	3710	5300	5254.71	1.42	0	-353	5340	5320	5280	5260	5220	5330	5270	88	1590	500	3280	10	1	17600000	922	5.09	0.69	12	0.05	1030.00	7565.00	8900	20230703	-41.12	4985	20231212	5.12	8900	-41.12	20230703	4985	5.12	20231212	8900	-41.12	20230703	4985	5.12	20231212	1.53	N	009780	500	88 억		249949	N	N	0	N	00	N
87	20231214	110240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-40	5	-0.75	28756670	5463	55.74	5350	5350	5220	6890	3710	5300	5263.90	1.42	0	-231	5340	5320	5280	5260	5220	5330	5270	88	1590	500	3280	10	1	17600000	926	5.11	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.90	4985	20231212	5.52	8900	-40.90	20230703	4985	5.52	20231212	8900	-40.90	20230703	4985	5.52	20231212	1.53	N	009780	500	88 억		249949	N	N	0	N	00	N
88	20231214	100236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	0	3	0.00	9012710	1699	17.33	5350	5350	5300	6890	3710	5300	5304.71	1.42	0	-158	5340	5320	5280	5260	5220	5330	5270	88	1590	500	3280	10	1	17600000	933	5.15	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.45	4985	20231212	6.32	8900	-40.45	20230703	4985	6.32	20231212	8900	-40.45	20230703	4985	6.32	20231212	1.53	N	009780	500	88 억		249949	N	N	0	N	00	N
89	20231214	090227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	20	2	0.38	385140	72	0.73	5350	5350	5320	6890	3710	5300	5349.17	1.42	0	-13	5340	5320	5280	5260	5220	5330	5270	88	1590	500	3280	10	1	17600000	936	5.17	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.22	4985	20231212	6.72	8900	-40.22	20230703	4985	6.72	20231212	8900	-40.22	20230703	4985	6.72	20231212	1.53	N	009780	500	88 억		249949	N	N	0	N	00	N
90	20231213	160235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5300	50	2	0.95	51446910	9764	23.43	5270	5300	5240	6820	3680	5250	5269.04	1.43	0	-2189	5720	5485	5235	5000	4750	5360	4875	88	1570	500	3250	10	1	17600000	933	5.15	0.70	12	0.06	1030.00	7565.00	8900	20230703	-40.45	4985	20231212	6.32	8900	-40.45	20230703	4985	6.32	20231212	8900	-40.45	20230703	4985	6.32	20231212	1.54	N	009780	500	88 억		251693	N	N	0	N	00	N
91	20231213	150242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5290	40	2	0.76	47941240	9102	21.84	5270	5300	5240	6820	3680	5250	5267.11	1.43	0	-2122	5720	5485	5235	5000	4750	5360	4875	88	1570	500	3250	10	1	17600000	931	5.14	0.70	12	0.05	1030.00	7565.00	8900	20230703	-40.56	4985	20231212	6.12	8900	-40.56	20230703	4985	6.12	20231212	8900	-40.56	20230703	4985	6.12	20231212	1.54	N	009780	500	88 억		251693	N	N	0	N	00	N
92	20231213	140244	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5280	30	2	0.57	38814520	7373	17.69	5270	5300	5240	6820	3680	5250	5264.41	1.43	0	-2232	5720	5485	5235	5000	4750	5360	4875	88	1570	500	3250	10	1	17600000	929	5.13	0.70	12	0.04	1030.00	7565.00	8900	20230703	-40.67	4985	20231212	5.92	8900	-40.67	20230703	4985	5.92	20231212	8900	-40.67	20230703	4985	5.92	20231212	1.54	N	009780	500	88 억		251693	N	N	0	N	00	N
93	20231213	130241	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5300	50	2	0.95	31385490	5965	14.31	5270	5300	5240	6820	3680	5250	5261.61	1.43	0	-2225	5720	5485	5235	5000	4750	5360	4875	88	1570	500	3250	10	1	17600000	933	5.15	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.45	4985	20231212	6.32	8900	-40.45	20230703	4985	6.32	20231212	8900	-40.45	20230703	4985	6.32	20231212	1.54	N	009780	500	88 억		251693	N	N	0	N	00	N
94	20231213	120239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5270	20	2	0.38	22530880	4288	10.29	5270	5270	5240	6820	3680	5250	5254.40	1.43	0	-1780	5720	5485	5235	5000	4750	5360	4875	88	1570	500	3250	10	1	17600000	928	5.12	0.70	12	0.02	1030.00	7565.00	8900	20230703	-40.79	4985	20231212	5.72	8900	-40.79	20230703	4985	5.72	20231212	8900	-40.79	20230703	4985	5.72	20231212	1.54	N	009780	500	88 억		251693	N	N	0	N	00	N
95	20231213	110240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5250	0	3	0.00	16678090	3174	7.61	5270	5270	5240	6820	3680	5250	5254.60	1.43	0	-1762	5720	5485	5235	5000	4750	5360	4875	88	1570	500	3250	10	1	17600000	924	5.10	0.69	12	0.02	1030.00	7565.00	8900	20230703	-41.01	4985	20231212	5.32	8900	-41.01	20230703	4985	5.32	20231212	8900	-41.01	20230703	4985	5.32	20231212	1.54	N	009780	500	88 억		251693	N	N	0	N	00	N
96	20231213	100242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5270	20	2	0.38	11900620	2265	5.43	5270	5270	5240	6820	3680	5250	5254.14	1.43	0	-1502	5720	5485	5235	5000	4750	5360	4875	88	1570	500	3250	10	1	17600000	928	5.12	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.79	4985	20231212	5.72	8900	-40.79	20230703	4985	5.72	20231212	8900	-40.79	20230703	4985	5.72	20231212	1.54	N	009780	500	88 억		251693	N	N	0	N	00	N
97	20231213	090239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5260	10	2	0.19	705660	134	0.32	5270	5270	5260	6820	3680	5250	5266.12	1.43	0	-64	5720	5485	5235	5000	4750	5360	4875	88	1570	500	3250	10	1	17600000	926	5.11	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.90	4985	20231212	5.52	8900	-40.90	20230703	4985	5.52	20231212	8900	-40.90	20230703	4985	5.52	20231212	1.54	N	009780	500	88 억		251693	N	N	0	N	00	N
98	20231212	160230	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5250	-60	5	-1.13	216539915	41489	359.43	5290	5470	4985	6900	3720	5310	5219.19	1.43	0	-550	5350	5330	5290	5270	5230	5340	5280	88	1590	500	3290	10	1	17600000	924	5.10	0.69	12	0.24	1030.00	7565.00	8900	20230703	-41.01	4985	20231212	5.32	8900	-41.01	20230703	4985	5.32	20231212	8900	-41.01	20230703	4985	5.32	20231212	1.55	N	009780	500	88 억		252442	N	N	0	N	00	N
99	20231212	150235	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5220	-90	5	-1.69	204636665	39210	339.69	5290	5470	4985	6900	3720	5310	5218.99	1.43	0	-508	5350	5330	5290	5270	5230	5340	5280	88	1590	500	3290	10	1	17600000	919	5.07	0.69	12	0.22	1030.00	7565.00	8900	20230703	-41.35	4985	20231212	4.71	8900	-41.35	20230703	4985	4.71	20231212	8900	-41.35	20230703	4985	4.71	20231212	1.55	N	009780	500	88 억		252442	N	N	0	N	00	N
100	20231212	140228	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5250	-60	5	-1.13	187977265	36020	312.05	5290	5470	4985	6900	3720	5310	5218.69	1.43	0	-90	5350	5330	5290	5270	5230	5340	5280	88	1590	500	3290	10	1	17600000	924	5.10	0.69	12	0.20	1030.00	7565.00	8900	20230703	-41.01	4985	20231212	5.32	8900	-41.01	20230703	4985	5.32	20231212	8900	-41.01	20230703	4985	5.32	20231212	1.55	N	009780	500	88 억		252442	N	N	0	N	00	N
101	20231212	130226	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5240	-70	5	-1.32	185322035	35514	307.67	5290	5470	4985	6900	3720	5310	5218.28	1.43	0	36	5350	5330	5290	5270	5230	5340	5280	88	1590	500	3290	10	1	17600000	922	5.09	0.69	12	0.20	1030.00	7565.00	8900	20230703	-41.12	4985	20231212	5.12	8900	-41.12	20230703	4985	5.12	20231212	8900	-41.12	20230703	4985	5.12	20231212	1.55	N	009780	500	88 억		252442	N	N	0	N	00	N
102	20231212	120225	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5270	-40	5	-0.75	170946665	32773	283.92	5290	5470	4985	6900	3720	5310	5216.08	1.43	0	321	5350	5330	5290	5270	5230	5340	5280	88	1590	500	3290	10	1	17600000	928	5.12	0.70	12	0.19	1030.00	7565.00	8900	20230703	-40.79	4985	20231212	5.72	8900	-40.79	20230703	4985	5.72	20231212	8900	-40.79	20230703	4985	5.72	20231212	1.55	N	009780	500	88 억		252442	N	N	0	N	00	N
103	20231212	110226	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5210	-100	5	-1.88	111572635	21446	185.79	5290	5320	4985	6900	3720	5310	5202.49	1.43	0	707	5350	5330	5290	5270	5230	5340	5280	88	1590	500	3290	10	1	17600000	917	5.06	0.69	12	0.12	1030.00	7565.00	8900	20230703	-41.46	4985	20231212	4.51	8900	-41.46	20230703	4985	4.51	20231212	8900	-41.46	20230703	4985	4.51	20231212	1.55	N	009780	500	88 억		252442	N	N	0	N	00	N
104	20231212	100235	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5200	-110	5	-2.07	90677365	17448	151.16	5290	5320	4985	6900	3720	5310	5197.01	1.43	0	484	5350	5330	5290	5270	5230	5340	5280	88	1590	500	3290	10	1	17600000	915	5.05	0.69	12	0.10	1030.00	7565.00	8900	20230703	-41.57	4985	20231212	4.31	8900	-41.57	20230703	4985	4.31	20231212	8900	-41.57	20230703	4985	4.31	20231212	1.55	N	009780	500	88 억		252442	N	N	0	N	00	N
105	20231212	090231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-50	5	-0.94	3197700	605	5.24	5290	5300	5260	6900	3720	5310	5285.45	1.43	0	50	5350	5330	5290	5270	5230	5340	5280	88	1590	500	3290	10	1	17600000	926	5.11	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.90	5120	20231024	2.73	8900	-40.90	20230703	5120	2.73	20231024	8900	-40.90	20230703	5120	2.73	20231024	1.55	N	009780	500	88 억		252442	N	N	0	N	00	N
106	20231211	160233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	20	2	0.38	60313610	11432	108.12	5290	5310	5250	6870	3710	5290	5275.86	1.44	381	-652	5343	5316	5283	5256	5223	5320	5260	88	1580	500	3270	10	1	17600000	935	5.16	0.70	12	0.06	1030.00	7565.00	8900	20230703	-40.34	5120	20231024	3.71	8900	-40.34	20230703	5120	3.71	20231024	8900	-40.34	20230703	5120	3.71	20231024	1.55	N	009780	500	88 억		253475	N	N	0	N	00	N
107	20231211	150233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	10	2	0.19	53828150	10207	96.54	5290	5300	5250	6870	3710	5290	5273.65	1.44	381	-135	5343	5316	5283	5256	5223	5320	5260	88	1580	500	3270	10	1	17600000	933	5.15	0.70	12	0.06	1030.00	7565.00	8900	20230703	-40.45	5120	20231024	3.52	8900	-40.45	20230703	5120	3.52	20231024	8900	-40.45	20230703	5120	3.52	20231024	1.55	N	009780	500	88 억		253475	N	N	0	N	00	N
108	20231211	140232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	10	2	0.19	45004940	8539	80.76	5290	5300	5250	6870	3710	5290	5270.52	1.44	381	-3	5343	5316	5283	5256	5223	5320	5260	88	1580	500	3270	10	1	17600000	933	5.15	0.70	12	0.05	1030.00	7565.00	8900	20230703	-40.45	5120	20231024	3.52	8900	-40.45	20230703	5120	3.52	20231024	8900	-40.45	20230703	5120	3.52	20231024	1.55	N	009780	500	88 억		253475	N	N	0	N	00	N
109	20231211	130234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-10	5	-0.19	43481370	8251	78.04	5290	5290	5250	6870	3710	5290	5269.83	1.44	381	-136	5343	5316	5283	5256	5223	5320	5260	88	1580	500	3270	10	1	17600000	929	5.13	0.70	12	0.05	1030.00	7565.00	8900	20230703	-40.67	5120	20231024	3.12	8900	-40.67	20230703	5120	3.12	20231024	8900	-40.67	20230703	5120	3.12	20231024	1.55	N	009780	500	88 억		253475	N	N	0	N	00	N
110	20231211	120234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	0	3	0.00	37561690	7130	67.44	5290	5290	5250	6870	3710	5290	5268.12	1.44	381	-11	5343	5316	5283	5256	5223	5320	5260	88	1580	500	3270	10	1	17600000	931	5.14	0.70	12	0.04	1030.00	7565.00	8900	20230703	-40.56	5120	20231024	3.32	8900	-40.56	20230703	5120	3.32	20231024	8900	-40.56	20230703	5120	3.32	20231024	1.55	N	009780	500	88 억		253475	N	N	0	N	00	N
111	20231211	110232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-10	5	-0.19	30034310	5705	53.96	5290	5290	5250	6870	3710	5290	5264.56	1.44	381	-77	5343	5316	5283	5256	5223	5320	5260	88	1580	500	3270	10	1	17600000	929	5.13	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.67	5120	20231024	3.12	8900	-40.67	20230703	5120	3.12	20231024	8900	-40.67	20230703	5120	3.12	20231024	1.55	N	009780	500	88 억		253475	N	N	0	N	00	N
112	20231211	100232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-30	5	-0.57	19177840	3644	34.47	5290	5290	5250	6870	3710	5290	5262.85	1.44	381	15	5343	5316	5283	5256	5223	5320	5260	88	1580	500	3270	10	1	17600000	926	5.11	0.70	12	0.02	1030.00	7565.00	8900	20230703	-40.90	5120	20231024	2.73	8900	-40.90	20230703	5120	2.73	20231024	8900	-40.90	20230703	5120	2.73	20231024	1.55	N	009780	500	88 억		253475	N	N	0	N	00	N
113	20231211	090233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-10	5	-0.19	592150	112	1.06	5290	5290	5280	6870	3710	5290	5287.05	1.44	381	13	5343	5316	5283	5256	5223	5320	5260	88	1580	500	3270	10	1	17600000	929	5.13	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.67	5120	20231024	3.12	8900	-40.67	20230703	5120	3.12	20231024	8900	-40.67	20230703	5120	3.12	20231024	1.55	N	009780	500	88 억		253475	N	N	0	N	00	N
114	20231208	160230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	10	2	0.19	55724160	10573	123.94	5290	5310	5250	6860	3700	5280	5270.38	1.44	0	-381	5353	5316	5283	5246	5213	5300	5230	88	1580	500	3270	10	1	17600000	931	5.14	0.70	12	0.06	1030.00	7565.00	8900	20230703	-40.56	5120	20231024	3.32	8900	-40.56	20230703	5120	3.32	20231024	8900	-40.56	20230703	5120	3.32	20231024	1.55	N	009780	500	88 억		253475	N	N	0	N	00	N
115	20231208	150232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	-10	5	-0.19	54397140	10322	120.99	5290	5310	5250	6860	3700	5280	5270.02	1.44	0	-386	5353	5316	5283	5246	5213	5300	5230	88	1580	500	3270	10	1	17600000	928	5.12	0.70	12	0.06	1030.00	7565.00	8900	20230703	-40.79	5120	20231024	2.93	8900	-40.79	20230703	5120	2.93	20231024	8900	-40.79	20230703	5120	2.93	20231024	1.55	N	009780	500	88 억		253475	N	N	0	N	00	N
116	20231208	140231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	10	2	0.19	46249960	8779	102.91	5290	5310	5250	6860	3700	5280	5268.25	1.44	0	-428	5353	5316	5283	5246	5213	5300	5230	88	1580	500	3270	10	1	17600000	931	5.14	0.70	12	0.05	1030.00	7565.00	8900	20230703	-40.56	5120	20231024	3.32	8900	-40.56	20230703	5120	3.32	20231024	8900	-40.56	20230703	5120	3.32	20231024	1.55	N	009780	500	88 억		253475	N	N	0	N	00	N
117	20231208	130229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	10	2	0.19	41266860	7836	91.85	5290	5310	5250	6860	3700	5280	5266.32	1.44	0	-429	5353	5316	5283	5246	5213	5300	5230	88	1580	500	3270	10	1	17600000	931	5.14	0.70	12	0.04	1030.00	7565.00	8900	20230703	-40.56	5120	20231024	3.32	8900	-40.56	20230703	5120	3.32	20231024	8900	-40.56	20230703	5120	3.32	20231024	1.55	N	009780	500	88 억		253475	N	N	0	N	00	N
118	20231208	120229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	10	2	0.19	25802310	4902	57.46	5290	5310	5250	6860	3700	5280	5263.63	1.44	0	-386	5353	5316	5283	5246	5213	5300	5230	88	1580	500	3270	10	1	17600000	931	5.14	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.56	5120	20231024	3.32	8900	-40.56	20230703	5120	3.32	20231024	8900	-40.56	20230703	5120	3.32	20231024	1.55	N	009780	500	88 억		253475	N	N	0	N	00	N
119	20231208	110226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	0	3	0.00	20223880	3844	45.06	5290	5310	5250	6860	3700	5280	5261.16	1.44	0	-268	5353	5316	5283	5246	5213	5300	5230	88	1580	500	3270	10	1	17600000	929	5.13	0.70	12	0.02	1030.00	7565.00	8900	20230703	-40.67	5120	20231024	3.12	8900	-40.67	20230703	5120	3.12	20231024	8900	-40.67	20230703	5120	3.12	20231024	1.55	N	009780	500	88 억		253475	N	N	0	N	00	N
120	20231208	100231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	10	2	0.19	12081580	2296	26.91	5290	5310	5250	6860	3700	5280	5262.01	1.44	0	-96	5353	5316	5283	5246	5213	5300	5230	88	1580	500	3270	10	1	17600000	931	5.14	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.56	5120	20231024	3.32	8900	-40.56	20230703	5120	3.32	20231024	8900	-40.56	20230703	5120	3.32	20231024	1.55	N	009780	500	88 억		253475	N	N	0	N	00	N
121	20231208	090229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	10	2	0.19	402040	76	0.89	5290	5290	5290	6860	3700	5280	5290.00	1.44	0	-8	5353	5316	5283	5246	5213	5300	5230	88	1580	500	3270	10	1	17600000	931	5.14	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.56	5120	20231024	3.32	8900	-40.56	20230703	5120	3.32	20231024	8900	-40.56	20230703	5120	3.32	20231024	1.55	N	009780	500	88 억		253475	N	N	0	N	00	N
122	20231207	160229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-30	5	-0.56	45001030	8531	115.83	5300	5320	5250	6900	3720	5310	5275.00	1.46	0	-3070	5376	5342	5306	5272	5236	5325	5255	88	1590	500	3290	10	1	17600000	929	5.13	0.70	12	0.05	1030.00	7565.00	8900	20230703	-40.67	5120	20231024	3.12	8900	-40.67	20230703	5120	3.12	20231024	8900	-40.67	20230703	5120	3.12	20231024	1.56	N	009780	500	88 억		256545	N	N	0	N	00	N
123	20231207	150230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-30	5	-0.56	34027530	6447	87.54	5300	5320	5260	6900	3720	5310	5278.04	1.46	0	-1955	5376	5342	5306	5272	5236	5325	5255	88	1590	500	3290	10	1	17600000	929	5.13	0.70	12	0.04	1030.00	7565.00	8900	20230703	-40.67	5120	20231024	3.12	8900	-40.67	20230703	5120	3.12	20231024	8900	-40.67	20230703	5120	3.12	20231024	1.56	N	009780	500	88 억		256545	N	N	0	N	00	N
124	20231207	140231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-30	5	-0.56	23467980	4441	60.30	5300	5320	5260	6900	3720	5310	5284.39	1.46	0	-1611	5376	5342	5306	5272	5236	5325	5255	88	1590	500	3290	10	1	17600000	929	5.13	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.67	5120	20231024	3.12	8900	-40.67	20230703	5120	3.12	20231024	8900	-40.67	20230703	5120	3.12	20231024	1.56	N	009780	500	88 억		256545	N	N	0	N	00	N
125	20231207	130228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-20	5	-0.38	19841570	3754	50.97	5300	5320	5260	6900	3720	5310	5285.45	1.46	0	-1472	5376	5342	5306	5272	5236	5325	5255	88	1590	500	3290	10	1	17600000	931	5.14	0.70	12	0.02	1030.00	7565.00	8900	20230703	-40.56	5120	20231024	3.32	8900	-40.56	20230703	5120	3.32	20231024	8900	-40.56	20230703	5120	3.32	20231024	1.56	N	009780	500	88 억		256545	N	N	0	N	00	N
126	20231207	120229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-30	5	-0.56	19450760	3680	49.97	5300	5320	5260	6900	3720	5310	5285.53	1.46	0	-1463	5376	5342	5306	5272	5236	5325	5255	88	1590	500	3290	10	1	17600000	929	5.13	0.70	12	0.02	1030.00	7565.00	8900	20230703	-40.67	5120	20231024	3.12	8900	-40.67	20230703	5120	3.12	20231024	8900	-40.67	20230703	5120	3.12	20231024	1.56	N	009780	500	88 억		256545	N	N	0	N	00	N
127	20231207	110226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	-40	5	-0.75	15726210	2974	40.38	5300	5320	5260	6900	3720	5310	5287.90	1.46	0	-1195	5376	5342	5306	5272	5236	5325	5255	88	1590	500	3290	10	1	17600000	928	5.12	0.70	12	0.02	1030.00	7565.00	8900	20230703	-40.79	5120	20231024	2.93	8900	-40.79	20230703	5120	2.93	20231024	8900	-40.79	20230703	5120	2.93	20231024	1.56	N	009780	500	88 억		256545	N	N	0	N	00	N
128	20231207	100228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-20	5	-0.38	11594240	2191	29.75	5300	5320	5260	6900	3720	5310	5291.76	1.46	0	-417	5376	5342	5306	5272	5236	5325	5255	88	1590	500	3290	10	1	17600000	931	5.14	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.56	5120	20231024	3.32	8900	-40.56	20230703	5120	3.32	20231024	8900	-40.56	20230703	5120	3.32	20231024	1.56	N	009780	500	88 억		256545	N	N	0	N	00	N
129	20231207	090229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-10	5	-0.19	2365180	446	6.06	5300	5320	5300	6900	3720	5310	5303.09	1.46	0	-174	5376	5342	5306	5272	5236	5325	5255	88	1590	500	3290	10	1	17600000	933	5.15	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.45	5120	20231024	3.52	8900	-40.45	20230703	5120	3.52	20231024	8900	-40.45	20230703	5120	3.52	20231024	1.56	N	009780	500	88 억		256545	N	N	0	N	00	N
130	20231206	160224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-30	5	-0.56	36638860	6928	48.02	5340	5340	5270	6940	3740	5340	5288.52	1.46	0	-90	5433	5386	5323	5276	5213	5355	5245	88	1600	500	3310	10	1	17600000	935	5.16	0.70	12	0.04	1030.00	7565.00	8900	20230703	-40.34	5120	20231024	3.71	8900	-40.34	20230703	5120	3.71	20231024	8900	-40.34	20230703	5120	3.71	20231024	1.56	N	009780	500	88 억		256635	N	N	0	N	00	N
131	20231206	150230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-30	5	-0.56	29422900	5568	38.60	5340	5340	5270	6940	3740	5340	5284.29	1.46	0	23	5433	5386	5323	5276	5213	5355	5245	88	1600	500	3310	10	1	17600000	935	5.16	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.34	5120	20231024	3.71	8900	-40.34	20230703	5120	3.71	20231024	8900	-40.34	20230703	5120	3.71	20231024	1.56	N	009780	500	88 억		256635	N	N	0	N	00	N
132	20231206	140227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-50	5	-0.94	26981260	5107	35.40	5340	5340	5270	6940	3740	5340	5283.19	1.46	0	43	5433	5386	5323	5276	5213	5355	5245	88	1600	500	3310	10	1	17600000	931	5.14	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.56	5120	20231024	3.32	8900	-40.56	20230703	5120	3.32	20231024	8900	-40.56	20230703	5120	3.32	20231024	1.56	N	009780	500	88 억		256635	N	N	0	N	00	N
133	20231206	130227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-50	5	-0.94	19754900	3737	25.90	5340	5340	5270	6940	3740	5340	5286.30	1.46	0	42	5433	5386	5323	5276	5213	5355	5245	88	1600	500	3310	10	1	17600000	931	5.14	0.70	12	0.02	1030.00	7565.00	8900	20230703	-40.56	5120	20231024	3.32	8900	-40.56	20230703	5120	3.32	20231024	8900	-40.56	20230703	5120	3.32	20231024	1.56	N	009780	500	88 억		256635	N	N	0	N	00	N
134	20231206	120225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-40	5	-0.75	17104980	3236	22.43	5340	5340	5270	6940	3740	5340	5285.84	1.46	0	-303	5433	5386	5323	5276	5213	5355	5245	88	1600	500	3310	10	1	17600000	933	5.15	0.70	12	0.02	1030.00	7565.00	8900	20230703	-40.45	5120	20231024	3.52	8900	-40.45	20230703	5120	3.52	20231024	8900	-40.45	20230703	5120	3.52	20231024	1.56	N	009780	500	88 억		256635	N	N	0	N	00	N
135	20231206	110230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-40	5	-0.75	9044280	1708	11.84	5340	5340	5270	6940	3740	5340	5295.25	1.46	0	-299	5433	5386	5323	5276	5213	5355	5245	88	1600	500	3310	10	1	17600000	933	5.15	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.45	5120	20231024	3.52	8900	-40.45	20230703	5120	3.52	20231024	8900	-40.45	20230703	5120	3.52	20231024	1.56	N	009780	500	88 억		256635	N	N	0	N	00	N
136	20231206	100227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-30	5	-0.56	3808880	720	4.99	5340	5340	5270	6940	3740	5340	5290.11	1.46	0	-283	5433	5386	5323	5276	5213	5355	5245	88	1600	500	3310	10	1	17600000	935	5.16	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.34	5120	20231024	3.71	8900	-40.34	20230703	5120	3.71	20231024	8900	-40.34	20230703	5120	3.71	20231024	1.56	N	009780	500	88 억		256635	N	N	0	N	00	N
137	20231206	090229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	0	3	0.00	459240	86	0.60	5340	5340	5340	6940	3740	5340	5340.00	1.46	0	-12	5433	5386	5323	5276	5213	5355	5245	88	1600	500	3310	10	1	17600000	940	5.18	0.71	12	0.00	1030.00	7565.00	8900	20230703	-40.00	5120	20231024	4.30	8900	-40.00	20230703	5120	4.30	20231024	8900	-40.00	20230703	5120	4.30	20231024	1.56	N	009780	500	88 억		256635	N	N	0	N	00	N
138	20231205	160228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-40	5	-0.74	76346360	14424	84.71	5370	5370	5260	6990	3770	5380	5293.01	1.50	0	-7676	5513	5446	5343	5276	5173	5480	5310	88	1610	500	3330	10	1	17600000	940	5.18	0.71	12	0.08	1030.00	7565.00	8900	20230703	-40.00	5120	20231024	4.30	8900	-40.00	20230703	5120	4.30	20231024	8900	-40.00	20230703	5120	4.30	20231024	1.55	N	009780	500	88 억		264312	N	N	0	N	00	N
139	20231205	150229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-80	5	-1.49	64075150	12100	71.06	5370	5370	5270	6990	3770	5380	5295.47	1.50	0	-6093	5513	5446	5343	5276	5173	5480	5310	88	1610	500	3330	10	1	17600000	933	5.15	0.70	12	0.07	1030.00	7565.00	8900	20230703	-40.45	5120	20231024	3.52	8900	-40.45	20230703	5120	3.52	20231024	8900	-40.45	20230703	5120	3.52	20231024	1.55	N	009780	500	88 억		264312	N	N	0	N	00	N
140	20231205	140229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-90	5	-1.67	39076150	7371	43.29	5370	5370	5280	6990	3770	5380	5301.34	1.50	0	-2870	5513	5446	5343	5276	5173	5480	5310	88	1610	500	3330	10	1	17600000	931	5.14	0.70	12	0.04	1030.00	7565.00	8900	20230703	-40.56	5120	20231024	3.32	8900	-40.56	20230703	5120	3.32	20231024	8900	-40.56	20230703	5120	3.32	20231024	1.55	N	009780	500	88 억		264312	N	N	0	N	00	N
141	20231205	130228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-60	5	-1.12	33128250	6249	36.70	5370	5370	5280	6990	3770	5380	5301.37	1.50	0	-1983	5513	5446	5343	5276	5173	5480	5310	88	1610	500	3330	10	1	17600000	936	5.17	0.70	12	0.04	1030.00	7565.00	8900	20230703	-40.22	5120	20231024	3.91	8900	-40.22	20230703	5120	3.91	20231024	8900	-40.22	20230703	5120	3.91	20231024	1.55	N	009780	500	88 억		264312	N	N	0	N	00	N
142	20231205	120228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-70	5	-1.30	31784320	5996	35.21	5370	5370	5280	6990	3770	5380	5300.92	1.50	0	-1763	5513	5446	5343	5276	5173	5480	5310	88	1610	500	3330	10	1	17600000	935	5.16	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.34	5120	20231024	3.71	8900	-40.34	20230703	5120	3.71	20231024	8900	-40.34	20230703	5120	3.71	20231024	1.55	N	009780	500	88 억		264312	N	N	0	N	00	N
143	20231205	110227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-70	5	-1.30	17260120	3253	19.10	5370	5370	5280	6990	3770	5380	5305.91	1.50	0	-1504	5513	5446	5343	5276	5173	5480	5310	88	1610	500	3330	10	1	17600000	935	5.16	0.70	12	0.02	1030.00	7565.00	8900	20230703	-40.34	5120	20231024	3.71	8900	-40.34	20230703	5120	3.71	20231024	8900	-40.34	20230703	5120	3.71	20231024	1.55	N	009780	500	88 억		264312	N	N	0	N	00	N
144	20231205	100228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-90	5	-1.67	11064890	2084	12.24	5370	5370	5280	6990	3770	5380	5309.45	1.50	0	-744	5513	5446	5343	5276	5173	5480	5310	88	1610	500	3330	10	1	17600000	931	5.14	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.56	5120	20231024	3.32	8900	-40.56	20230703	5120	3.32	20231024	8900	-40.56	20230703	5120	3.32	20231024	1.55	N	009780	500	88 억		264312	N	N	0	N	00	N
145	20231205	090225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-50	5	-0.93	1408420	263	1.54	5370	5370	5330	6990	3770	5380	5355.21	1.50	0	-134	5513	5446	5343	5276	5173	5480	5310	88	1610	500	3330	10	1	17600000	938	5.17	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.11	5120	20231024	4.10	8900	-40.11	20230703	5120	4.10	20231024	8900	-40.11	20230703	5120	4.10	20231024	1.55	N	009780	500	88 억		264312	N	N	0	N	00	N
146	20231204	160227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	100	2	1.89	89896740	16996	145.83	5350	5410	5240	6860	3700	5280	5289.29	1.51	0	-1811	5340	5310	5270	5240	5200	5290	5220	88	1580	500	3270	10	1	17600000	947	5.22	0.71	12	0.10	1030.00	7565.00	8900	20230703	-39.55	5120	20231024	5.08	8900	-39.55	20230703	5120	5.08	20231024	8900	-39.55	20230703	5120	5.08	20231024	1.56	N	009780	500	88 억		266123	N	N	0	N	00	N
147	20231204	150229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	10	2	0.19	39926030	7550	64.78	5350	5360	5240	6860	3700	5280	5288.22	1.51	0	-1659	5340	5310	5270	5240	5200	5290	5220	88	1580	500	3270	10	1	17600000	931	5.14	0.70	12	0.04	1030.00	7565.00	8900	20230703	-40.56	5120	20231024	3.32	8900	-40.56	20230703	5120	3.32	20231024	8900	-40.56	20230703	5120	3.32	20231024	1.56	N	009780	500	88 억		266123	N	N	0	N	00	N
148	20231204	140227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	30	2	0.57	32558690	6155	52.81	5350	5360	5240	6860	3700	5280	5289.80	1.51	0	-1314	5340	5310	5270	5240	5200	5290	5220	88	1580	500	3270	10	1	17600000	935	5.16	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.34	5120	20231024	3.71	8900	-40.34	20230703	5120	3.71	20231024	8900	-40.34	20230703	5120	3.71	20231024	1.56	N	009780	500	88 억		266123	N	N	0	N	00	N
149	20231204	130226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	30	2	0.57	31787310	6009	51.56	5350	5360	5240	6860	3700	5280	5289.95	1.51	0	-1313	5340	5310	5270	5240	5200	5290	5220	88	1580	500	3270	10	1	17600000	935	5.16	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.34	5120	20231024	3.71	8900	-40.34	20230703	5120	3.71	20231024	8900	-40.34	20230703	5120	3.71	20231024	1.56	N	009780	500	88 억		266123	N	N	0	N	00	N
150	20231204	120226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	60	2	1.14	28369080	5363	46.01	5350	5360	5240	6860	3700	5280	5289.78	1.51	0	-1307	5340	5310	5270	5240	5200	5290	5220	88	1580	500	3270	10	1	17600000	940	5.18	0.71	12	0.03	1030.00	7565.00	8900	20230703	-40.00	5120	20231024	4.30	8900	-40.00	20230703	5120	4.30	20231024	8900	-40.00	20230703	5120	4.30	20231024	1.56	N	009780	500	88 억		266123	N	N	0	N	00	N
151	20231204	110227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	10	2	0.19	26760780	5059	43.41	5350	5360	5240	6860	3700	5280	5289.74	1.51	0	-1113	5340	5310	5270	5240	5200	5290	5220	88	1580	500	3270	10	1	17600000	931	5.14	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.56	5120	20231024	3.32	8900	-40.56	20230703	5120	3.32	20231024	8900	-40.56	20230703	5120	3.32	20231024	1.56	N	009780	500	88 억		266123	N	N	0	N	00	N
152	20231204	100226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-20	5	-0.38	22979070	4342	37.25	5350	5360	5240	6860	3700	5280	5292.28	1.51	0	-1112	5340	5310	5270	5240	5200	5290	5220	88	1580	500	3270	10	1	17600000	926	5.11	0.70	12	0.02	1030.00	7565.00	8900	20230703	-40.90	5120	20231024	2.73	8900	-40.90	20230703	5120	2.73	20231024	8900	-40.90	20230703	5120	2.73	20231024	1.56	N	009780	500	88 억		266123	N	N	0	N	00	N
153	20231204	090226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	20	2	0.38	7412770	1387	11.90	5350	5360	5290	6860	3700	5280	5344.46	1.51	0	-891	5340	5310	5270	5240	5200	5290	5220	88	1580	500	3270	10	1	17600000	933	5.15	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.45	5120	20231024	3.52	8900	-40.45	20230703	5120	3.52	20231024	8900	-40.45	20230703	5120	3.52	20231024	1.56	N	009780	500	88 억		266123	N	N	0	N	00	N
154	20231201	160226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	0	3	0.00	61277780	11640	208.56	5300	5300	5230	6860	3700	5280	5264.41	1.53	0	-2361	5366	5322	5286	5242	5206	5320	5240	88	1580	500	3270	10	1	17600000	929	5.13	0.70	12	0.07	1030.00	7565.00	8900	20230703	-40.67	5120	20231024	3.12	8900	-40.67	20230703	5120	3.12	20231024	8900	-40.67	20230703	5120	3.12	20231024	1.56	N	009780	500	88 억		268481	N	N	0	N	00	N
155	20231201	150227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	-10	5	-0.19	59556460	11314	202.72	5300	5300	5230	6860	3700	5280	5263.96	1.53	0	-2293	5366	5322	5286	5242	5206	5320	5240	88	1580	500	3270	10	1	17600000	928	5.12	0.70	12	0.06	1030.00	7565.00	8900	20230703	-40.79	5120	20231024	2.93	8900	-40.79	20230703	5120	2.93	20231024	8900	-40.79	20230703	5120	2.93	20231024	1.56	N	009780	500	88 억		268481	N	N	0	N	00	N
156	20231201	140226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	-10	5	-0.19	37385600	7107	127.34	5300	5300	5230	6860	3700	5280	5260.39	1.53	0	-1513	5366	5322	5286	5242	5206	5320	5240	88	1580	500	3270	10	1	17600000	928	5.12	0.70	12	0.04	1030.00	7565.00	8900	20230703	-40.79	5120	20231024	2.93	8900	-40.79	20230703	5120	2.93	20231024	8900	-40.79	20230703	5120	2.93	20231024	1.56	N	009780	500	88 억		268481	N	N	0	N	00	N
157	20231201	130225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	0	3	0.00	24132770	4584	82.14	5300	5300	5230	6860	3700	5280	5264.57	1.53	0	-1287	5366	5322	5286	5242	5206	5320	5240	88	1580	500	3270	10	1	17600000	929	5.13	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.67	5120	20231024	3.12	8900	-40.67	20230703	5120	3.12	20231024	8900	-40.67	20230703	5120	3.12	20231024	1.56	N	009780	500	88 억		268481	N	N	0	N	00	N
158	20231201	120227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	0	3	0.00	23768470	4515	80.90	5300	5300	5230	6860	3700	5280	5264.33	1.53	0	-1219	5366	5322	5286	5242	5206	5320	5240	88	1580	500	3270	10	1	17600000	929	5.13	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.67	5120	20231024	3.12	8900	-40.67	20230703	5120	3.12	20231024	8900	-40.67	20230703	5120	3.12	20231024	1.56	N	009780	500	88 억		268481	N	N	0	N	00	N
159	20231201	110225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	0	3	0.00	17152000	3257	58.36	5300	5300	5230	6860	3700	5280	5266.20	1.53	0	-1027	5366	5322	5286	5242	5206	5320	5240	88	1580	500	3270	10	1	17600000	929	5.13	0.70	12	0.02	1030.00	7565.00	8900	20230703	-40.67	5120	20231024	3.12	8900	-40.67	20230703	5120	3.12	20231024	8900	-40.67	20230703	5120	3.12	20231024	1.56	N	009780	500	88 억		268481	N	N	0	N	00	N
160	20231201	100227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	0	3	0.00	7917310	1503	26.93	5300	5300	5250	6860	3700	5280	5267.67	1.53	0	-915	5366	5322	5286	5242	5206	5320	5240	88	1580	500	3270	10	1	17600000	929	5.13	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.67	5120	20231024	3.12	8900	-40.67	20230703	5120	3.12	20231024	8900	-40.67	20230703	5120	3.12	20231024	1.56	N	009780	500	88 억		268481	N	N	0	N	00	N
161	20231201	090224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	-10	5	-0.19	940920	178	3.19	5300	5300	5270	6860	3700	5280	5286.07	1.53	0	-110	5366	5322	5286	5242	5206	5320	5240	88	1580	500	3270	10	1	17600000	928	5.12	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.79	5120	20231024	2.93	8900	-40.79	20230703	5120	2.93	20231024	8900	-40.79	20230703	5120	2.93	20231024	1.56	N	009780	500	88 억		268481	N	N	0	N	00	N