KissMeData/208140/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	161040	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2800	25	2	0.90	184126180	66599	78.69	2800	2800	2740	3605	1945	2775	2762.38	5.02	-20786	-15899	2858	2816	2778	2736	2698	2837	2757	33	830	100	1990	5	1	32684246	915	5.96	0.98	12	0.20	470.00	2849.00	3120	20231123	-10.26	2020	20230103	38.61	3120	-10.26	20231123	2020	38.61	20230103	3120	-10.26	20231123	2020	38.61	20230103	4.20	N	208140	100	32 억		1640436	N	N	0	N	00	N
3	20231229	151027	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2800	25	2	0.90	184126180	66599	78.69	2800	2800	2740	3605	1945	2775	2762.38	5.02	-20786	-15899	2858	2816	2778	2736	2698	2837	2757	33	830	100	1990	5	1	32684246	915	5.96	0.98	12	0.20	470.00	2849.00	3120	20231123	-10.26	2020	20230103	38.61	3120	-10.26	20231123	2020	38.61	20230103	3120	-10.26	20231123	2020	38.61	20230103	4.20	N	208140	100	32 억		1640436	N	N	0	N	00	N
4	20231229	141025	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2800	25	2	0.90	184126180	66599	78.69	2800	2800	2740	3605	1945	2775	2762.38	5.02	-20786	-15899	2858	2816	2778	2736	2698	2837	2757	33	830	100	1990	5	1	32684246	915	5.96	0.98	12	0.20	470.00	2849.00	3120	20231123	-10.26	2020	20230103	38.61	3120	-10.26	20231123	2020	38.61	20230103	3120	-10.26	20231123	2020	38.61	20230103	4.20	N	208140	100	32 억		1640436	N	N	0	N	00	N
5	20231229	131026	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2800	25	2	0.90	184126180	66599	78.69	2800	2800	2740	3605	1945	2775	2762.38	5.02	-20786	-15899	2858	2816	2778	2736	2698	2837	2757	33	830	100	1990	5	1	32684246	915	5.96	0.98	12	0.20	470.00	2849.00	3120	20231123	-10.26	2020	20230103	38.61	3120	-10.26	20231123	2020	38.61	20230103	3120	-10.26	20231123	2020	38.61	20230103	4.20	N	208140	100	32 억		1640436	N	N	0	N	00	N
6	20231229	121029	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2800	25	2	0.90	184126180	66599	78.69	2800	2800	2740	3605	1945	2775	2762.38	5.02	-20786	-15899	2858	2816	2778	2736	2698	2837	2757	33	830	100	1990	5	1	32684246	915	5.96	0.98	12	0.20	470.00	2849.00	3120	20231123	-10.26	2020	20230103	38.61	3120	-10.26	20231123	2020	38.61	20230103	3120	-10.26	20231123	2020	38.61	20230103	4.20	N	208140	100	32 억		1640436	N	N	0	N	00	N
7	20231229	110941	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2800	25	2	0.90	184126180	66599	78.69	2800	2800	2740	3605	1945	2775	2762.38	5.02	-20786	-15899	2858	2816	2778	2736	2698	2837	2757	33	830	100	1990	5	1	32684246	915	5.96	0.98	12	0.20	470.00	2849.00	3120	20231123	-10.26	2020	20230103	38.61	3120	-10.26	20231123	2020	38.61	20230103	3120	-10.26	20231123	2020	38.61	20230103	4.20	N	208140	100	32 억		1640436	N	N	0	N	00	N
8	20231229	100952	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2800	25	2	0.90	184126180	66599	78.69	2800	2800	2740	3605	1945	2775	2762.38	5.02	-20786	-15899	2858	2816	2778	2736	2698	2837	2757	33	830	100	1990	5	1	32684246	915	5.96	0.98	12	0.20	470.00	2849.00	3120	20231123	-10.26	2020	20230103	38.61	3120	-10.26	20231123	2020	38.61	20230103	3120	-10.26	20231123	2020	38.61	20230103	4.20	N	208140	100	32 억		1640436	N	N	0	N	00	N
9	20231229	090951	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2800	25	2	0.90	184126180	66599	78.69	2800	2800	2740	3605	1945	2775	2762.38	5.02	-20786	-15899	2858	2816	2778	2736	2698	2837	2757	33	830	100	1990	5	1	32684246	915	5.96	0.98	12	0.20	470.00	2849.00	3120	20231123	-10.26	2020	20230103	38.61	3120	-10.26	20231123	2020	38.61	20230103	3120	-10.26	20231123	2020	38.61	20230103	4.20	N	208140	100	32 억		1640436	N	N	0	N	00	N
10	20231228	160941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2800	25	2	0.90	178447395	64599	76.32	2800	2800	2740	3605	1945	2775	2762.38	5.08	0	-15898	2858	2816	2778	2736	2698	2837	2757	33	830	100	1990	5	1	32684246	915	5.96	0.98	12	0.20	470.00	2849.00	3120	20231123	-10.26	2020	20230103	38.61	3120	-10.26	20231123	2020	38.61	20230103	3120	-10.26	20231123	2020	38.61	20230103	4.20	N	208140	100	32 억		1661222	N	N	0	N	00	N
11	20231228	150949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2780	5	2	0.18	165910170	60117	71.03	2800	2800	2740	3605	1945	2775	2759.78	5.08	0	-14839	2858	2816	2778	2736	2698	2837	2757	33	830	100	1990	5	1	32684246	909	5.91	0.98	12	0.18	470.00	2849.00	3120	20231123	-10.90	2020	20230103	37.62	3120	-10.90	20231123	2020	37.62	20230103	3120	-10.90	20231123	2020	37.62	20230103	4.20	N	208140	100	32 억		1661222	N	N	0	N	00	N
12	20231228	140940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2770	-5	5	-0.18	153176270	55529	65.61	2800	2800	2740	3605	1945	2775	2758.49	5.08	0	-12879	2858	2816	2778	2736	2698	2837	2757	33	830	100	1990	5	1	32684246	905	5.89	0.97	12	0.17	470.00	2849.00	3120	20231123	-11.22	2020	20230103	37.13	3120	-11.22	20231123	2020	37.13	20230103	3120	-11.22	20231123	2020	37.13	20230103	4.20	N	208140	100	32 억		1661222	N	N	0	N	00	N
13	20231228	130941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2770	-5	5	-0.18	139177050	50476	59.64	2800	2800	2740	3605	1945	2775	2757.29	5.08	0	-12104	2858	2816	2778	2736	2698	2837	2757	33	830	100	1990	5	1	32684246	905	5.89	0.97	12	0.15	470.00	2849.00	3120	20231123	-11.22	2020	20230103	37.13	3120	-11.22	20231123	2020	37.13	20230103	3120	-11.22	20231123	2020	37.13	20230103	4.20	N	208140	100	32 억		1661222	N	N	0	N	00	N
14	20231228	120944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2775	0	3	0.00	125672685	45602	53.88	2800	2800	2740	3605	1945	2775	2755.85	5.08	0	-10025	2858	2816	2778	2736	2698	2837	2757	33	830	100	1990	5	1	32684246	907	5.90	0.97	12	0.14	470.00	2849.00	3120	20231123	-11.06	2020	20230103	37.38	3120	-11.06	20231123	2020	37.38	20230103	3120	-11.06	20231123	2020	37.38	20230103	4.20	N	208140	100	32 억		1661222	N	N	0	N	00	N
15	20231228	110945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2775	0	3	0.00	98386960	35704	42.18	2800	2800	2745	3605	1945	2775	2755.62	5.08	0	-6339	2858	2816	2778	2736	2698	2837	2757	33	830	100	1990	5	1	32684246	907	5.90	0.97	12	0.11	470.00	2849.00	3120	20231123	-11.06	2020	20230103	37.38	3120	-11.06	20231123	2020	37.38	20230103	3120	-11.06	20231123	2020	37.38	20230103	4.20	N	208140	100	32 억		1661222	N	N	0	N	00	N
16	20231228	100941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2755	-20	5	-0.72	43407290	15750	18.61	2800	2800	2745	3605	1945	2775	2756.00	5.08	0	-4395	2858	2816	2778	2736	2698	2837	2757	33	830	100	1990	5	1	32684246	900	5.86	0.97	12	0.05	470.00	2849.00	3120	20231123	-11.70	2020	20230103	36.39	3120	-11.70	20231123	2020	36.39	20230103	3120	-11.70	20231123	2020	36.39	20230103	4.20	N	208140	100	32 억		1661222	N	N	0	N	00	N
17	20231228	090946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2765	-10	5	-0.36	14236440	5157	6.09	2800	2800	2750	3605	1945	2775	2760.56	5.08	0	-497	2858	2816	2778	2736	2698	2837	2757	33	830	100	1990	5	1	32684246	904	5.88	0.97	12	0.02	470.00	2849.00	3120	20231123	-11.38	2020	20230103	36.88	3120	-11.38	20231123	2020	36.88	20230103	3120	-11.38	20231123	2020	36.88	20230103	4.20	N	208140	100	32 억		1661222	N	N	0	N	00	N
18	20231227	160932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2775	-50	5	-1.77	230999140	83660	51.24	2765	2820	2740	3670	1980	2825	2761.15	5.17	0	-39292	2995	2910	2865	2780	2735	2887	2757	33	845	100	2030	5	1	32684246	907	5.90	0.97	12	0.26	470.00	2849.00	3120	20231123	-11.06	2020	20230103	37.38	3120	-11.06	20231123	2020	37.38	20230103	3120	-11.06	20231123	2020	37.38	20230103	4.14	N	208140	100	32 억		1691232	N	N	0	N	00	N
19	20231227	150945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2775	-50	5	-1.77	224332210	81254	49.76	2765	2820	2740	3670	1980	2825	2760.85	5.17	0	-38006	2995	2910	2865	2780	2735	2887	2757	33	845	100	2030	5	1	32684246	907	5.90	0.97	12	0.25	470.00	2849.00	3120	20231123	-11.06	2020	20230103	37.38	3120	-11.06	20231123	2020	37.38	20230103	3120	-11.06	20231123	2020	37.38	20230103	4.14	N	208140	100	32 억		1691232	N	N	0	N	00	N
20	20231227	140941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2770	-55	5	-1.95	206719155	74900	45.87	2765	2820	2740	3670	1980	2825	2759.91	5.17	0	-34434	2995	2910	2865	2780	2735	2887	2757	33	845	100	2030	5	1	32684246	905	5.89	0.97	12	0.23	470.00	2849.00	3120	20231123	-11.22	2020	20230103	37.13	3120	-11.22	20231123	2020	37.13	20230103	3120	-11.22	20231123	2020	37.13	20230103	4.14	N	208140	100	32 억		1691232	N	N	0	N	00	N
21	20231227	130933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2780	-45	5	-1.59	187027390	67786	41.52	2765	2820	2740	3670	1980	2825	2759.06	5.17	0	-28849	2995	2910	2865	2780	2735	2887	2757	33	845	100	2030	5	1	32684246	909	5.91	0.98	12	0.21	470.00	2849.00	3120	20231123	-10.90	2020	20230103	37.62	3120	-10.90	20231123	2020	37.62	20230103	3120	-10.90	20231123	2020	37.62	20230103	4.14	N	208140	100	32 억		1691232	N	N	0	N	00	N
22	20231227	120935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2770	-55	5	-1.95	162083020	58779	36.00	2765	2820	2740	3670	1980	2825	2757.47	5.17	0	-24776	2995	2910	2865	2780	2735	2887	2757	33	845	100	2030	5	1	32684246	905	5.89	0.97	12	0.18	470.00	2849.00	3120	20231123	-11.22	2020	20230103	37.13	3120	-11.22	20231123	2020	37.13	20230103	3120	-11.22	20231123	2020	37.13	20230103	4.14	N	208140	100	32 억		1691232	N	N	0	N	00	N
23	20231227	110942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2760	-65	5	-2.30	144967650	52579	32.20	2765	2820	2740	3670	1980	2825	2757.10	5.17	0	-19821	2995	2910	2865	2780	2735	2887	2757	33	845	100	2030	5	1	32684246	902	5.87	0.97	12	0.16	470.00	2849.00	3120	20231123	-11.54	2020	20230103	36.63	3120	-11.54	20231123	2020	36.63	20230103	3120	-11.54	20231123	2020	36.63	20230103	4.14	N	208140	100	32 억		1691232	N	N	0	N	00	N
24	20231227	100941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2750	-75	5	-2.65	116465835	42217	25.86	2765	2820	2740	3670	1980	2825	2758.70	5.17	0	-15983	2995	2910	2865	2780	2735	2887	2757	33	845	100	2030	5	1	32684246	899	5.85	0.97	12	0.13	470.00	2849.00	3120	20231123	-11.86	2020	20230103	36.14	3120	-11.86	20231123	2020	36.14	20230103	3120	-11.86	20231123	2020	36.14	20230103	4.14	N	208140	100	32 억		1691232	N	N	0	N	00	N
25	20231227	090944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2815	-10	5	-0.35	28085590	10129	6.20	2765	2820	2760	3670	1980	2825	2772.65	5.17	0	2800	2995	2910	2865	2780	2735	2887	2757	33	845	100	2030	5	1	32684246	920	5.99	0.99	12	0.03	470.00	2849.00	3120	20231123	-9.78	2020	20230103	39.36	3120	-9.78	20231123	2020	39.36	20230103	3120	-9.78	20231123	2020	39.36	20230103	4.14	N	208140	100	32 억		1691232	N	N	0	N	00	N
26	20231226	160942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2825	-45	5	-1.57	463591975	162964	142.53	2875	2950	2820	3730	2010	2870	2844.76	5.33	0	-50314	2970	2920	2830	2780	2690	2945	2805	33	860	100	2060	5	1	32684246	923	6.01	0.99	12	0.50	470.00	2849.00	3120	20231123	-9.46	2020	20230103	39.85	3120	-9.46	20231123	2020	39.85	20230103	3120	-9.46	20231123	2020	39.85	20230103	4.13	N	208140	100	32 억		1741837	N	N	0	N	00	N
27	20231226	150941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2830	-40	5	-1.39	414705580	145654	127.39	2875	2950	2825	3730	2010	2870	2847.20	5.33	0	-45560	2970	2920	2830	2780	2690	2945	2805	33	860	100	2060	5	1	32684246	925	6.02	0.99	12	0.45	470.00	2849.00	3120	20231123	-9.29	2020	20230103	40.10	3120	-9.29	20231123	2020	40.10	20230103	3120	-9.29	20231123	2020	40.10	20230103	4.13	N	208140	100	32 억		1741837	N	N	0	N	00	N
28	20231226	140944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2830	-40	5	-1.39	357626310	125488	109.75	2875	2950	2825	3730	2010	2870	2849.88	5.33	0	-41064	2970	2920	2830	2780	2690	2945	2805	33	860	100	2060	5	1	32684246	925	6.02	0.99	12	0.38	470.00	2849.00	3120	20231123	-9.29	2020	20230103	40.10	3120	-9.29	20231123	2020	40.10	20230103	3120	-9.29	20231123	2020	40.10	20230103	4.13	N	208140	100	32 억		1741837	N	N	0	N	00	N
29	20231226	130941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2840	-30	5	-1.05	284793355	99754	87.25	2875	2950	2830	3730	2010	2870	2854.96	5.33	0	-30088	2970	2920	2830	2780	2690	2945	2805	33	860	100	2060	5	1	32684246	928	6.04	1.00	12	0.31	470.00	2849.00	3120	20231123	-8.97	2020	20230103	40.59	3120	-8.97	20231123	2020	40.59	20230103	3120	-8.97	20231123	2020	40.59	20230103	4.13	N	208140	100	32 억		1741837	N	N	0	N	00	N
30	20231226	120941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2860	-10	5	-0.35	243745850	85319	74.62	2875	2950	2830	3730	2010	2870	2856.88	5.33	0	-23885	2970	2920	2830	2780	2690	2945	2805	33	860	100	2060	5	1	32684246	935	6.09	1.00	12	0.26	470.00	2849.00	3120	20231123	-8.33	2020	20230103	41.58	3120	-8.33	20231123	2020	41.58	20230103	3120	-8.33	20231123	2020	41.58	20230103	4.13	N	208140	100	32 억		1741837	N	N	0	N	00	N
31	20231226	110945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2860	-10	5	-0.35	207147160	72521	63.43	2875	2950	2830	3730	2010	2870	2856.37	5.33	0	-20815	2970	2920	2830	2780	2690	2945	2805	33	860	100	2060	5	1	32684246	935	6.09	1.00	12	0.22	470.00	2849.00	3120	20231123	-8.33	2020	20230103	41.58	3120	-8.33	20231123	2020	41.58	20230103	3120	-8.33	20231123	2020	41.58	20230103	4.13	N	208140	100	32 억		1741837	N	N	0	N	00	N
32	20231226	100940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2855	-15	5	-0.52	144569540	50614	44.27	2875	2950	2830	3730	2010	2870	2856.32	5.33	0	-15440	2970	2920	2830	2780	2690	2945	2805	33	860	100	2060	5	1	32684246	933	6.07	1.00	12	0.15	470.00	2849.00	3120	20231123	-8.49	2020	20230103	41.34	3120	-8.49	20231123	2020	41.34	20230103	3120	-8.49	20231123	2020	41.34	20230103	4.13	N	208140	100	32 억		1741837	N	N	0	N	00	N
33	20231226	090943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2835	-35	5	-1.22	57536745	20021	17.51	2875	2950	2835	3730	2010	2870	2873.82	5.33	0	-8298	2970	2920	2830	2780	2690	2945	2805	33	860	100	2060	5	1	32684246	927	6.03	1.00	12	0.06	470.00	2849.00	3120	20231123	-9.13	2020	20230103	40.35	3120	-9.13	20231123	2020	40.35	20230103	3120	-9.13	20231123	2020	40.35	20230103	4.13	N	208140	100	32 억		1741837	N	N	0	N	00	N
34	20231222	160927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2870	115	2	4.17	320197335	113808	269.70	2755	2880	2740	3580	1930	2755	2813.44	5.32	0	-217	2805	2780	2750	2725	2695	2792	2737	33	825	100	1980	5	1	32684246	938	6.11	1.01	12	0.35	470.00	2849.00	3120	20231123	-8.01	2020	20230103	42.08	3120	-8.01	20231123	2020	42.08	20230103	3120	-8.01	20231123	2020	42.08	20230103	4.10	N	208140	100	32 억		1740229	N	N	0	N	00	N
35	20231222	150925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2855	100	2	3.63	287832700	102523	242.96	2755	2865	2740	3580	1930	2755	2807.62	5.32	0	1083	2805	2780	2750	2725	2695	2792	2737	33	825	100	1980	5	1	32684246	933	6.07	1.00	12	0.31	470.00	2849.00	3120	20231123	-8.49	2020	20230103	41.34	3120	-8.49	20231123	2020	41.34	20230103	3120	-8.49	20231123	2020	41.34	20230103	4.10	N	208140	100	32 억		1740229	N	N	0	N	00	N
36	20231222	140922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2835	80	2	2.90	221889300	79365	188.08	2755	2835	2740	3580	1930	2755	2795.94	5.32	0	1988	2805	2780	2750	2725	2695	2792	2737	33	825	100	1980	5	1	32684246	927	6.03	1.00	12	0.24	470.00	2849.00	3120	20231123	-9.13	2020	20230103	40.35	3120	-9.13	20231123	2020	40.35	20230103	3120	-9.13	20231123	2020	40.35	20230103	4.10	N	208140	100	32 억		1740229	N	N	0	N	00	N
37	20231222	130924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2835	80	2	2.90	195185520	69924	165.70	2755	2835	2740	3580	1930	2755	2791.53	5.32	0	728	2805	2780	2750	2725	2695	2792	2737	33	825	100	1980	5	1	32684246	927	6.03	1.00	12	0.21	470.00	2849.00	3120	20231123	-9.13	2020	20230103	40.35	3120	-9.13	20231123	2020	40.35	20230103	3120	-9.13	20231123	2020	40.35	20230103	4.10	N	208140	100	32 억		1740229	N	N	0	N	00	N
38	20231222	120923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2810	55	2	2.00	142170910	51145	121.20	2755	2820	2740	3580	1930	2755	2779.88	5.32	0	-3112	2805	2780	2750	2725	2695	2792	2737	33	825	100	1980	5	1	32684246	918	5.98	0.99	12	0.16	470.00	2849.00	3120	20231123	-9.94	2020	20230103	39.11	3120	-9.94	20231123	2020	39.11	20230103	3120	-9.94	20231123	2020	39.11	20230103	4.10	N	208140	100	32 억		1740229	N	N	0	N	00	N
39	20231222	110922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2800	45	2	1.63	120337595	43360	102.75	2755	2815	2740	3580	1930	2755	2775.43	5.32	0	-6516	2805	2780	2750	2725	2695	2792	2737	33	825	100	1980	5	1	32684246	915	5.96	0.98	12	0.13	470.00	2849.00	3120	20231123	-10.26	2020	20230103	38.61	3120	-10.26	20231123	2020	38.61	20230103	3120	-10.26	20231123	2020	38.61	20230103	4.10	N	208140	100	32 억		1740229	N	N	0	N	00	N
40	20231222	100919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2785	30	2	1.09	107506550	38748	91.82	2755	2815	2740	3580	1930	2755	2774.63	5.32	0	-7993	2805	2780	2750	2725	2695	2792	2737	33	825	100	1980	5	1	32684246	910	5.93	0.98	12	0.12	470.00	2849.00	3120	20231123	-10.74	2020	20230103	37.87	3120	-10.74	20231123	2020	37.87	20230103	3120	-10.74	20231123	2020	37.87	20230103	4.10	N	208140	100	32 억		1740229	N	N	0	N	00	N
41	20231222	090924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2780	25	2	0.91	36511050	13164	31.20	2755	2815	2740	3580	1930	2755	2773.91	5.32	0	-7973	2805	2780	2750	2725	2695	2792	2737	33	825	100	1980	5	1	32684246	909	5.91	0.98	12	0.04	470.00	2849.00	3120	20231123	-10.90	2020	20230103	37.62	3120	-10.90	20231123	2020	37.62	20230103	3120	-10.90	20231123	2020	37.62	20230103	4.10	N	208140	100	32 억		1740229	N	N	0	N	00	N
42	20231221	160917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2755	-5	5	-0.18	116198475	42197	60.16	2720	2775	2720	3585	1935	2760	2753.71	5.38	0	-16565	2803	2781	2738	2716	2673	2792	2727	33	825	100	1980	5	1	32684246	900	5.86	0.97	12	0.13	470.00	2849.00	3120	20231123	-11.70	2020	20230103	36.39	3120	-11.70	20231123	2020	36.39	20230103	3120	-11.70	20231123	2020	36.39	20230103	4.09	N	208140	100	32 억		1756826	N	N	0	N	00	N
43	20231221	150920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2745	-15	5	-0.54	102306975	37141	52.95	2720	2775	2720	3585	1935	2760	2754.56	5.38	0	-12863	2803	2781	2738	2716	2673	2792	2727	33	825	100	1980	5	1	32684246	897	5.84	0.96	12	0.11	470.00	2849.00	3120	20231123	-12.02	2020	20230103	35.89	3120	-12.02	20231123	2020	35.89	20230103	3120	-12.02	20231123	2020	35.89	20230103	4.09	N	208140	100	32 억		1756826	N	N	0	N	00	N
44	20231221	140917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2745	-15	5	-0.54	92500810	33572	47.87	2720	2775	2720	3585	1935	2760	2755.30	5.38	0	-12210	2803	2781	2738	2716	2673	2792	2727	33	825	100	1980	5	1	32684246	897	5.84	0.96	12	0.10	470.00	2849.00	3120	20231123	-12.02	2020	20230103	35.89	3120	-12.02	20231123	2020	35.89	20230103	3120	-12.02	20231123	2020	35.89	20230103	4.09	N	208140	100	32 억		1756826	N	N	0	N	00	N
45	20231221	130915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2750	-10	5	-0.36	87165945	31632	45.10	2720	2775	2720	3585	1935	2760	2755.63	5.38	0	-10613	2803	2781	2738	2716	2673	2792	2727	33	825	100	1980	5	1	32684246	899	5.85	0.97	12	0.10	470.00	2849.00	3120	20231123	-11.86	2020	20230103	36.14	3120	-11.86	20231123	2020	36.14	20230103	3120	-11.86	20231123	2020	36.14	20230103	4.09	N	208140	100	32 억		1756826	N	N	0	N	00	N
46	20231221	120922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2755	-5	5	-0.18	80050925	29044	41.41	2720	2775	2720	3585	1935	2760	2756.19	5.38	0	-8901	2803	2781	2738	2716	2673	2792	2727	33	825	100	1980	5	1	32684246	900	5.86	0.97	12	0.09	470.00	2849.00	3120	20231123	-11.70	2020	20230103	36.39	3120	-11.70	20231123	2020	36.39	20230103	3120	-11.70	20231123	2020	36.39	20230103	4.09	N	208140	100	32 억		1756826	N	N	0	N	00	N
47	20231221	110921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2755	-5	5	-0.18	65394875	23725	33.83	2720	2775	2720	3585	1935	2760	2756.37	5.38	0	-7929	2803	2781	2738	2716	2673	2792	2727	33	825	100	1980	5	1	32684246	900	5.86	0.97	12	0.07	470.00	2849.00	3120	20231123	-11.70	2020	20230103	36.39	3120	-11.70	20231123	2020	36.39	20230103	3120	-11.70	20231123	2020	36.39	20230103	4.09	N	208140	100	32 억		1756826	N	N	0	N	00	N
48	20231221	100916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2770	10	2	0.36	33213640	12021	17.14	2720	2775	2720	3585	1935	2760	2762.97	5.38	0	-1085	2803	2781	2738	2716	2673	2792	2727	33	825	100	1980	5	1	32684246	905	5.89	0.97	12	0.04	470.00	2849.00	3120	20231123	-11.22	2020	20230103	37.13	3120	-11.22	20231123	2020	37.13	20230103	3120	-11.22	20231123	2020	37.13	20230103	4.09	N	208140	100	32 억		1756826	N	N	0	N	00	N
49	20231221	090918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2755	-5	5	-0.18	5382135	1969	2.81	2720	2760	2720	3585	1935	2760	2733.44	5.38	0	1639	2803	2781	2738	2716	2673	2792	2727	33	825	100	1980	5	1	32684246	900	5.86	0.97	12	0.01	470.00	2849.00	3120	20231123	-11.70	2020	20230103	36.39	3120	-11.70	20231123	2020	36.39	20230103	3120	-11.70	20231123	2020	36.39	20230103	4.09	N	208140	100	32 억		1756826	N	N	0	N	00	N
50	20231220	160920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2760	60	2	2.22	191832565	70093	207.90	2695	2760	2695	3510	1890	2700	2736.83	5.35	0	7200	2753	2726	2708	2681	2663	2717	2672	33	810	100	1940	5	1	32684246	902	5.87	0.97	12	0.21	470.00	2849.00	3120	20231123	-11.54	2020	20230103	36.63	3120	-11.54	20231123	2020	36.63	20230103	3120	-11.54	20231123	2020	36.63	20230103	4.06	N	208140	100	32 억		1748370	N	N	0	N	00	N
51	20231220	151006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2755	55	2	2.04	184192915	67321	199.68	2695	2760	2695	3510	1890	2700	2736.04	5.35	0	8443	2753	2726	2708	2681	2663	2717	2672	33	810	100	1940	5	1	32684246	900	5.86	0.97	12	0.21	470.00	2849.00	3120	20231123	-11.70	2020	20230103	36.39	3120	-11.70	20231123	2020	36.39	20230103	3120	-11.70	20231123	2020	36.39	20230103	4.06	N	208140	100	32 억		1748370	N	N	0	N	00	N
52	20231220	141022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2745	45	2	1.67	166504255	60887	180.59	2695	2750	2695	3510	1890	2700	2734.64	5.35	0	9853	2753	2726	2708	2681	2663	2717	2672	33	810	100	1940	5	1	32684246	897	5.84	0.96	12	0.19	470.00	2849.00	3120	20231123	-12.02	2020	20230103	35.89	3120	-12.02	20231123	2020	35.89	20230103	3120	-12.02	20231123	2020	35.89	20230103	4.06	N	208140	100	32 억		1748370	N	N	0	N	00	N
53	20231220	131013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2740	40	2	1.48	150303020	54970	163.04	2695	2750	2695	3510	1890	2700	2734.27	5.35	0	10239	2753	2726	2708	2681	2663	2717	2672	33	810	100	1940	5	1	32684246	896	5.83	0.96	12	0.17	470.00	2849.00	3120	20231123	-12.18	2020	20230103	35.64	3120	-12.18	20231123	2020	35.64	20230103	3120	-12.18	20231123	2020	35.64	20230103	4.06	N	208140	100	32 억		1748370	N	N	0	N	00	N
54	20231220	120916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2745	45	2	1.67	116299130	42578	126.29	2695	2750	2695	3510	1890	2700	2731.44	5.35	0	5877	2753	2726	2708	2681	2663	2717	2672	33	810	100	1940	5	1	32684246	897	5.84	0.96	12	0.13	470.00	2849.00	3120	20231123	-12.02	2020	20230103	35.89	3120	-12.02	20231123	2020	35.89	20230103	3120	-12.02	20231123	2020	35.89	20230103	4.06	N	208140	100	32 억		1748370	N	N	0	N	00	N
55	20231220	110919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2745	45	2	1.67	76168305	27935	82.86	2695	2745	2695	3510	1890	2700	2726.63	5.35	0	7846	2753	2726	2708	2681	2663	2717	2672	33	810	100	1940	5	1	32684246	897	5.84	0.96	12	0.09	470.00	2849.00	3120	20231123	-12.02	2020	20230103	35.89	3120	-12.02	20231123	2020	35.89	20230103	3120	-12.02	20231123	2020	35.89	20230103	4.06	N	208140	100	32 억		1748370	N	N	0	N	00	N
56	20231220	100920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2740	40	2	1.48	37208205	13703	40.64	2695	2740	2695	3510	1890	2700	2715.33	5.35	0	4477	2753	2726	2708	2681	2663	2717	2672	33	810	100	1940	5	1	32684246	896	5.83	0.96	12	0.04	470.00	2849.00	3120	20231123	-12.18	2020	20230103	35.64	3120	-12.18	20231123	2020	35.64	20230103	3120	-12.18	20231123	2020	35.64	20230103	4.06	N	208140	100	32 억		1748370	N	N	0	N	00	N
57	20231220	090916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2725	25	2	0.93	6879030	2544	7.55	2695	2725	2695	3510	1890	2700	2704.02	5.35	0	-132	2753	2726	2708	2681	2663	2717	2672	33	810	100	1940	5	1	32684246	891	5.80	0.96	12	0.01	470.00	2849.00	3120	20231123	-12.66	2020	20230103	34.90	3120	-12.66	20231123	2020	34.90	20230103	3120	-12.66	20231123	2020	34.90	20230103	4.06	N	208140	100	32 억		1748370	N	N	0	N	00	N
58	20231219	160916	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2700	-15	5	-0.55	90945510	33658	89.80	2735	2735	2690	3525	1905	2715	2702.05	5.39	0	-13693	2738	2726	2708	2696	2678	2732	2702	33	810	100	1950	5	1	32684246	882	5.74	0.95	12	0.10	470.00	2849.00	3120	20231123	-13.46	2020	20230103	33.66	3120	-13.46	20231123	2020	33.66	20230103	3120	-13.46	20231123	2020	33.66	20230103	3.87	N	208140	100	32 억		1761960	N	N	0	N	00	N
59	20231219	150920	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2710	-5	5	-0.18	86910500	32164	85.81	2735	2735	2690	3525	1905	2715	2702.10	5.39	0	-13198	2738	2726	2708	2696	2678	2732	2702	33	810	100	1950	5	1	32684246	886	5.77	0.95	12	0.10	470.00	2849.00	3120	20231123	-13.14	2020	20230103	34.16	3120	-13.14	20231123	2020	34.16	20230103	3120	-13.14	20231123	2020	34.16	20230103	3.87	N	208140	100	32 억		1761960	N	N	0	N	00	N
60	20231219	140915	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2700	-15	5	-0.55	80405310	29756	79.39	2735	2735	2690	3525	1905	2715	2702.15	5.39	0	-12492	2738	2726	2708	2696	2678	2732	2702	33	810	100	1950	5	1	32684246	882	5.74	0.95	12	0.09	470.00	2849.00	3120	20231123	-13.46	2020	20230103	33.66	3120	-13.46	20231123	2020	33.66	20230103	3120	-13.46	20231123	2020	33.66	20230103	3.87	N	208140	100	32 억		1761960	N	N	0	N	00	N
61	20231219	130920	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2705	-10	5	-0.37	72311155	26761	71.40	2735	2735	2690	3525	1905	2715	2702.11	5.39	0	-11502	2738	2726	2708	2696	2678	2732	2702	33	810	100	1950	5	1	32684246	884	5.76	0.95	12	0.08	470.00	2849.00	3120	20231123	-13.30	2020	20230103	33.91	3120	-13.30	20231123	2020	33.91	20230103	3120	-13.30	20231123	2020	33.91	20230103	3.87	N	208140	100	32 억		1761960	N	N	0	N	00	N
62	20231219	120923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2710	-5	5	-0.18	57205085	21175	56.49	2735	2735	2690	3525	1905	2715	2701.54	5.39	0	-8798	2738	2726	2708	2696	2678	2732	2702	33	810	100	1950	5	1	32684246	886	5.77	0.95	12	0.06	470.00	2849.00	3120	20231123	-13.14	2020	20230103	34.16	3120	-13.14	20231123	2020	34.16	20230103	3120	-13.14	20231123	2020	34.16	20230103	3.87	N	208140	100	32 억		1761960	N	N	0	N	00	N
63	20231219	110919	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2710	-5	5	-0.18	50254145	18603	49.63	2735	2735	2690	3525	1905	2715	2701.40	5.39	0	-7579	2738	2726	2708	2696	2678	2732	2702	33	810	100	1950	5	1	32684246	886	5.77	0.95	12	0.06	470.00	2849.00	3120	20231123	-13.14	2020	20230103	34.16	3120	-13.14	20231123	2020	34.16	20230103	3120	-13.14	20231123	2020	34.16	20230103	3.87	N	208140	100	32 억		1761960	N	N	0	N	00	N
64	20231219	100918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2700	-15	5	-0.55	34131330	12638	33.72	2735	2735	2690	3525	1905	2715	2700.69	5.39	0	-4107	2738	2726	2708	2696	2678	2732	2702	33	810	100	1950	5	1	32684246	882	5.74	0.95	12	0.04	470.00	2849.00	3120	20231123	-13.46	2020	20230103	33.66	3120	-13.46	20231123	2020	33.66	20230103	3120	-13.46	20231123	2020	33.66	20230103	3.87	N	208140	100	32 억		1761960	N	N	0	N	00	N
65	20231219	090913	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2725	10	2	0.37	6983045	2572	6.86	2735	2735	2710	3525	1905	2715	2715.03	5.39	0	-2560	2738	2726	2708	2696	2678	2732	2702	33	810	100	1950	5	1	32684246	891	5.80	0.96	12	0.01	470.00	2849.00	3120	20231123	-12.66	2020	20230103	34.90	3120	-12.66	20231123	2020	34.90	20230103	3120	-12.66	20231123	2020	34.90	20230103	3.87	N	208140	100	32 억		1761960	N	N	0	N	00	N
66	20231218	160913	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2715	10	2	0.37	101334165	37461	22.97	2710	2720	2690	3515	1895	2705	2705.00	5.43	0	-11991	2841	2772	2731	2662	2621	2752	2642	33	810	100	1940	5	1	32684246	887	5.78	0.95	12	0.11	470.00	2849.00	3120	20231123	-12.98	2020	20230103	34.41	3120	-12.98	20231123	2020	34.41	20230103	3120	-12.98	20231123	2020	34.41	20230103	3.82	N	208140	100	32 억		1773651	N	N	0	N	00	N
67	20231218	150916	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2700	-5	5	-0.18	86964830	32152	19.71	2710	2720	2690	3515	1895	2705	2704.80	5.43	0	-10846	2841	2772	2731	2662	2621	2752	2642	33	810	100	1940	5	1	32684246	882	5.74	0.95	12	0.10	470.00	2849.00	3120	20231123	-13.46	2020	20230103	33.66	3120	-13.46	20231123	2020	33.66	20230103	3120	-13.46	20231123	2020	33.66	20230103	3.82	N	208140	100	32 억		1773651	N	N	0	N	00	N
68	20231218	140912	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2700	-5	5	-0.18	73327275	27106	16.62	2710	2720	2690	3515	1895	2705	2705.20	5.43	0	-9054	2841	2772	2731	2662	2621	2752	2642	33	810	100	1940	5	1	32684246	882	5.74	0.95	12	0.08	470.00	2849.00	3120	20231123	-13.46	2020	20230103	33.66	3120	-13.46	20231123	2020	33.66	20230103	3120	-13.46	20231123	2020	33.66	20230103	3.82	N	208140	100	32 억		1773651	N	N	0	N	00	N
69	20231218	130912	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2705	0	3	0.00	58821550	21734	13.33	2710	2720	2690	3515	1895	2705	2706.43	5.43	0	-8662	2841	2772	2731	2662	2621	2752	2642	33	810	100	1940	5	1	32684246	884	5.76	0.95	12	0.07	470.00	2849.00	3120	20231123	-13.30	2020	20230103	33.91	3120	-13.30	20231123	2020	33.91	20230103	3120	-13.30	20231123	2020	33.91	20230103	3.82	N	208140	100	32 억		1773651	N	N	0	N	00	N
70	20231218	120906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2710	5	2	0.18	55584540	20536	12.59	2710	2720	2690	3515	1895	2705	2706.69	5.43	0	-8357	2841	2772	2731	2662	2621	2752	2642	33	810	100	1940	5	1	32684246	886	5.77	0.95	12	0.06	470.00	2849.00	3120	20231123	-13.14	2020	20230103	34.16	3120	-13.14	20231123	2020	34.16	20230103	3120	-13.14	20231123	2020	34.16	20230103	3.82	N	208140	100	32 억		1773651	N	N	0	N	00	N
71	20231218	110909	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2695	-10	5	-0.37	49185540	18163	11.14	2710	2720	2690	3515	1895	2705	2708.01	5.43	0	-6831	2841	2772	2731	2662	2621	2752	2642	33	810	100	1940	5	1	32684246	881	5.73	0.95	12	0.06	470.00	2849.00	3120	20231123	-13.62	2020	20230103	33.42	3120	-13.62	20231123	2020	33.42	20230103	3120	-13.62	20231123	2020	33.42	20230103	3.82	N	208140	100	32 억		1773651	N	N	0	N	00	N
72	20231218	100908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2700	-5	5	-0.18	47357550	17486	10.72	2710	2720	2690	3515	1895	2705	2708.31	5.43	0	-6228	2841	2772	2731	2662	2621	2752	2642	33	810	100	1940	5	1	32684246	882	5.74	0.95	12	0.05	470.00	2849.00	3120	20231123	-13.46	2020	20230103	33.66	3120	-13.46	20231123	2020	33.66	20230103	3120	-13.46	20231123	2020	33.66	20230103	3.82	N	208140	100	32 억		1773651	N	N	0	N	00	N
73	20231218	090906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2710	5	2	0.18	19305680	7112	4.36	2710	2720	2705	3515	1895	2705	2714.52	5.43	0	-3875	2841	2772	2731	2662	2621	2752	2642	33	810	100	1940	5	1	32684246	886	5.77	0.95	12	0.02	470.00	2849.00	3120	20231123	-13.14	2020	20230103	34.16	3120	-13.14	20231123	2020	34.16	20230103	3120	-13.14	20231123	2020	34.16	20230103	3.82	N	208140	100	32 억		1773651	N	N	0	N	00	N
74	20231215	160908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2705	-75	5	-2.70	443733855	162991	216.35	2780	2800	2690	3610	1950	2780	2722.45	5.59	0	-54844	2826	2802	2771	2747	2716	2815	2760	33	830	100	2000	5	1	32684246	884	5.76	0.95	12	0.50	470.00	2849.00	3120	20231123	-13.30	2020	20230103	33.91	3120	-13.30	20231123	2020	33.91	20230103	3120	-13.30	20231123	2020	33.91	20230103	3.74	N	208140	100	32 억		1828495	N	N	0	N	00	N
75	20231215	150911	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2700	-80	5	-2.88	416450270	152877	202.92	2780	2800	2695	3610	1950	2780	2724.09	5.59	0	-48581	2826	2802	2771	2747	2716	2815	2760	33	830	100	2000	5	1	32684246	882	5.74	0.95	12	0.47	470.00	2849.00	3120	20231123	-13.46	2020	20230103	33.66	3120	-13.46	20231123	2020	33.66	20230103	3120	-13.46	20231123	2020	33.66	20230103	3.74	N	208140	100	32 억		1828495	N	N	0	N	00	N
76	20231215	140911	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2715	-65	5	-2.34	316895260	116023	154.01	2780	2800	2705	3610	1950	2780	2731.31	5.59	0	-45176	2826	2802	2771	2747	2716	2815	2760	33	830	100	2000	5	1	32684246	887	5.78	0.95	12	0.35	470.00	2849.00	3120	20231123	-12.98	2020	20230103	34.41	3120	-12.98	20231123	2020	34.41	20230103	3120	-12.98	20231123	2020	34.41	20230103	3.74	N	208140	100	32 억		1828495	N	N	0	N	00	N
77	20231215	130905	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2720	-60	5	-2.16	236011390	86212	114.44	2780	2800	2715	3610	1950	2780	2737.57	5.59	0	-35350	2826	2802	2771	2747	2716	2815	2760	33	830	100	2000	5	1	32684246	889	5.79	0.95	12	0.26	470.00	2849.00	3120	20231123	-12.82	2020	20230103	34.65	3120	-12.82	20231123	2020	34.65	20230103	3120	-12.82	20231123	2020	34.65	20230103	3.74	N	208140	100	32 억		1828495	N	N	0	N	00	N
78	20231215	120906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2735	-45	5	-1.62	135242135	49227	65.34	2780	2800	2730	3610	1950	2780	2747.32	5.59	0	-22019	2826	2802	2771	2747	2716	2815	2760	33	830	100	2000	5	1	32684246	894	5.82	0.96	12	0.15	470.00	2849.00	3120	20231123	-12.34	2020	20230103	35.40	3120	-12.34	20231123	2020	35.40	20230103	3120	-12.34	20231123	2020	35.40	20230103	3.74	N	208140	100	32 억		1828495	N	N	0	N	00	N
79	20231215	110901	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2735	-45	5	-1.62	105129205	38224	50.74	2780	2800	2730	3610	1950	2780	2750.35	5.59	0	-15059	2826	2802	2771	2747	2716	2815	2760	33	830	100	2000	5	1	32684246	894	5.82	0.96	12	0.12	470.00	2849.00	3120	20231123	-12.34	2020	20230103	35.40	3120	-12.34	20231123	2020	35.40	20230103	3120	-12.34	20231123	2020	35.40	20230103	3.74	N	208140	100	32 억		1828495	N	N	0	N	00	N
80	20231215	100906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2750	-30	5	-1.08	48798870	17671	23.46	2780	2800	2750	3610	1950	2780	2761.52	5.59	0	-9354	2826	2802	2771	2747	2716	2815	2760	33	830	100	2000	5	1	32684246	899	5.85	0.97	12	0.05	470.00	2849.00	3120	20231123	-11.86	2020	20230103	36.14	3120	-11.86	20231123	2020	36.14	20230103	3120	-11.86	20231123	2020	36.14	20230103	3.74	N	208140	100	32 억		1828495	N	N	0	N	00	N
81	20231215	090910	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2785	5	2	0.18	901310	324	0.43	2780	2800	2770	3610	1950	2780	2781.82	5.59	0	-182	2826	2802	2771	2747	2716	2815	2760	33	830	100	2000	5	1	32684246	910	5.93	0.98	12	0.00	470.00	2849.00	3120	20231123	-10.74	2020	20230103	37.87	3120	-10.74	20231123	2020	37.87	20230103	3120	-10.74	20231123	2020	37.87	20230103	3.74	N	208140	100	32 억		1828495	N	N	0	N	00	N
82	20231214	160902	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2780	20	2	0.72	208518120	75334	105.96	2770	2795	2740	3585	1935	2760	2767.87	5.61	0	-6171	2846	2802	2776	2732	2706	2790	2720	33	825	100	1980	5	1	32684246	909	5.91	0.98	12	0.23	470.00	2849.00	3120	20231123	-10.90	2020	20230103	37.62	3120	-10.90	20231123	2020	37.62	20230103	3120	-10.90	20231123	2020	37.62	20230103	3.67	N	208140	100	32 억		1833875	N	N	0	N	00	N
83	20231214	150933	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2780	20	2	0.72	192362810	69492	97.74	2770	2795	2740	3585	1935	2760	2768.13	5.61	0	-5420	2846	2802	2776	2732	2706	2790	2720	33	825	100	1980	5	1	32684246	909	5.91	0.98	12	0.21	470.00	2849.00	3120	20231123	-10.90	2020	20230103	37.62	3120	-10.90	20231123	2020	37.62	20230103	3120	-10.90	20231123	2020	37.62	20230103	3.67	N	208140	100	32 억		1833875	N	N	0	N	00	N
84	20231214	140905	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2790	30	2	1.09	176801015	63883	89.85	2770	2795	2740	3585	1935	2760	2767.58	5.61	0	-3531	2846	2802	2776	2732	2706	2790	2720	33	825	100	1980	5	1	32684246	912	5.94	0.98	12	0.20	470.00	2849.00	3120	20231123	-10.58	2020	20230103	38.12	3120	-10.58	20231123	2020	38.12	20230103	3120	-10.58	20231123	2020	38.12	20230103	3.67	N	208140	100	32 억		1833875	N	N	0	N	00	N
85	20231214	130931	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2785	25	2	0.91	167841415	60651	85.31	2770	2795	2740	3585	1935	2760	2767.33	5.61	0	-2612	2846	2802	2776	2732	2706	2790	2720	33	825	100	1980	5	1	32684246	910	5.93	0.98	12	0.19	470.00	2849.00	3120	20231123	-10.74	2020	20230103	37.87	3120	-10.74	20231123	2020	37.87	20230103	3120	-10.74	20231123	2020	37.87	20230103	3.67	N	208140	100	32 억		1833875	N	N	0	N	00	N
86	20231214	120944	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2780	20	2	0.72	165694080	59878	84.22	2770	2795	2740	3585	1935	2760	2767.19	5.61	0	-2582	2846	2802	2776	2732	2706	2790	2720	33	825	100	1980	5	1	32684246	909	5.91	0.98	12	0.18	470.00	2849.00	3120	20231123	-10.90	2020	20230103	37.62	3120	-10.90	20231123	2020	37.62	20230103	3120	-10.90	20231123	2020	37.62	20230103	3.67	N	208140	100	32 억		1833875	N	N	0	N	00	N
87	20231214	110916	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2760	0	3	0.00	123991080	44720	62.90	2770	2795	2750	3585	1935	2760	2772.61	5.61	0	4277	2846	2802	2776	2732	2706	2790	2720	33	825	100	1980	5	1	32684246	902	5.87	0.97	12	0.14	470.00	2849.00	3120	20231123	-11.54	2020	20230103	36.63	3120	-11.54	20231123	2020	36.63	20230103	3120	-11.54	20231123	2020	36.63	20230103	3.67	N	208140	100	32 억		1833875	N	N	0	N	00	N
88	20231214	100855	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2785	25	2	0.91	87191515	31378	44.13	2770	2795	2765	3585	1935	2760	2778.75	5.61	0	14287	2846	2802	2776	2732	2706	2790	2720	33	825	100	1980	5	1	32684246	910	5.93	0.98	12	0.10	470.00	2849.00	3120	20231123	-10.74	2020	20230103	37.87	3120	-10.74	20231123	2020	37.87	20230103	3120	-10.74	20231123	2020	37.87	20230103	3.67	N	208140	100	32 억		1833875	N	N	0	N	00	N
89	20231214	090834	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2780	20	2	0.72	53835170	19357	27.23	2770	2790	2770	3585	1935	2760	2781.17	5.61	0	16301	2846	2802	2776	2732	2706	2790	2720	33	825	100	1980	5	1	32684246	909	5.91	0.98	12	0.06	470.00	2849.00	3120	20231123	-10.90	2020	20230103	37.62	3120	-10.90	20231123	2020	37.62	20230103	3120	-10.90	20231123	2020	37.62	20230103	3.67	N	208140	100	32 억		1833875	N	N	0	N	00	N
90	20231213	160900	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2760	-35	5	-1.25	196958415	71089	100.61	2790	2820	2750	3630	1960	2795	2770.60	5.69	0	-25135	2858	2826	2798	2766	2738	2812	2752	33	835	100	2010	5	1	32684246	902	5.87	0.97	12	0.22	470.00	2849.00	3120	20231123	-11.54	2020	20230103	36.63	3120	-11.54	20231123	2020	36.63	20230103	3120	-11.54	20231123	2020	36.63	20230103	3.64	N	208140	100	32 억		1859006	N	N	0	N	00	N
91	20231213	150919	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2760	-35	5	-1.25	173817700	62692	88.72	2790	2820	2750	3630	1960	2795	2772.57	5.69	0	-23818	2858	2826	2798	2766	2738	2812	2752	33	835	100	2010	5	1	32684246	902	5.87	0.97	12	0.19	470.00	2849.00	3120	20231123	-11.54	2020	20230103	36.63	3120	-11.54	20231123	2020	36.63	20230103	3120	-11.54	20231123	2020	36.63	20230103	3.64	N	208140	100	32 억		1859006	N	N	0	N	00	N
92	20231213	140918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2775	-20	5	-0.72	150956975	54434	77.04	2790	2820	2750	3630	1960	2795	2773.21	5.69	0	-16833	2858	2826	2798	2766	2738	2812	2752	33	835	100	2010	5	1	32684246	907	5.90	0.97	12	0.17	470.00	2849.00	3120	20231123	-11.06	2020	20230103	37.38	3120	-11.06	20231123	2020	37.38	20230103	3120	-11.06	20231123	2020	37.38	20230103	3.64	N	208140	100	32 억		1859006	N	N	0	N	00	N
93	20231213	130922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2765	-30	5	-1.07	125897000	45382	64.23	2790	2820	2750	3630	1960	2795	2774.16	5.69	0	-11270	2858	2826	2798	2766	2738	2812	2752	33	835	100	2010	5	1	32684246	904	5.88	0.97	12	0.14	470.00	2849.00	3120	20231123	-11.38	2020	20230103	36.88	3120	-11.38	20231123	2020	36.88	20230103	3120	-11.38	20231123	2020	36.88	20230103	3.64	N	208140	100	32 억		1859006	N	N	0	N	00	N
94	20231213	120917	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2790	-5	5	-0.18	82050330	29487	41.73	2790	2820	2770	3630	1960	2795	2782.59	5.69	0	-14907	2858	2826	2798	2766	2738	2812	2752	33	835	100	2010	5	1	32684246	912	5.94	0.98	12	0.09	470.00	2849.00	3120	20231123	-10.58	2020	20230103	38.12	3120	-10.58	20231123	2020	38.12	20230103	3120	-10.58	20231123	2020	38.12	20230103	3.64	N	208140	100	32 억		1859006	N	N	0	N	00	N
95	20231213	110920	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2785	-10	5	-0.36	80107890	28790	40.74	2790	2820	2770	3630	1960	2795	2782.49	5.69	0	-14482	2858	2826	2798	2766	2738	2812	2752	33	835	100	2010	5	1	32684246	910	5.93	0.98	12	0.09	470.00	2849.00	3120	20231123	-10.74	2020	20230103	37.87	3120	-10.74	20231123	2020	37.87	20230103	3120	-10.74	20231123	2020	37.87	20230103	3.64	N	208140	100	32 억		1859006	N	N	0	N	00	N
96	20231213	100925	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2780	-15	5	-0.54	54169980	19463	27.54	2790	2820	2770	3630	1960	2795	2783.23	5.69	0	-12427	2858	2826	2798	2766	2738	2812	2752	33	835	100	2010	5	1	32684246	909	5.91	0.98	12	0.06	470.00	2849.00	3120	20231123	-10.90	2020	20230103	37.62	3120	-10.90	20231123	2020	37.62	20230103	3120	-10.90	20231123	2020	37.62	20230103	3.64	N	208140	100	32 억		1859006	N	N	0	N	00	N
97	20231213	090911	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2795	0	3	0.00	8763130	3145	4.45	2790	2800	2780	3630	1960	2795	2786.37	5.69	0	-2347	2858	2826	2798	2766	2738	2812	2752	33	835	100	2010	5	1	32684246	914	5.95	0.98	12	0.01	470.00	2849.00	3120	20231123	-10.42	2020	20230103	38.37	3120	-10.42	20231123	2020	38.37	20230103	3120	-10.42	20231123	2020	38.37	20230103	3.64	N	208140	100	32 억		1859006	N	N	0	N	00	N
98	20231212	160841	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2795	-5	5	-0.18	197124740	70628	99.17	2830	2830	2770	3640	1960	2800	2791.03	5.76	0	-24696	2846	2822	2786	2762	2726	2835	2775	33	840	100	2010	5	1	32684246	914	5.95	0.98	12	0.22	470.00	2849.00	3120	20231123	-10.42	2020	20230103	38.37	3120	-10.42	20231123	2020	38.37	20230103	3120	-10.42	20231123	2020	38.37	20230103	3.56	N	208140	100	32 억		1883702	N	N	0	N	00	N
99	20231212	150849	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2795	-5	5	-0.18	180196065	64563	90.65	2830	2830	2770	3640	1960	2800	2791.01	5.76	0	-21150	2846	2822	2786	2762	2726	2835	2775	33	840	100	2010	5	1	32684246	914	5.95	0.98	12	0.20	470.00	2849.00	3120	20231123	-10.42	2020	20230103	38.37	3120	-10.42	20231123	2020	38.37	20230103	3120	-10.42	20231123	2020	38.37	20230103	3.56	N	208140	100	32 억		1883702	N	N	0	N	00	N
100	20231212	140802	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2775	-25	5	-0.89	166666330	59703	83.83	2830	2830	2770	3640	1960	2800	2791.59	5.76	0	-17322	2846	2822	2786	2762	2726	2835	2775	33	840	100	2010	5	1	32684246	907	5.90	0.97	12	0.18	470.00	2849.00	3120	20231123	-11.06	2020	20230103	37.38	3120	-11.06	20231123	2020	37.38	20230103	3120	-11.06	20231123	2020	37.38	20230103	3.56	N	208140	100	32 억		1883702	N	N	0	N	00	N
101	20231212	130806	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2785	-15	5	-0.54	157817840	56516	79.35	2830	2830	2770	3640	1960	2800	2792.45	5.76	0	-14696	2846	2822	2786	2762	2726	2835	2775	33	840	100	2010	5	1	32684246	910	5.93	0.98	12	0.17	470.00	2849.00	3120	20231123	-10.74	2020	20230103	37.87	3120	-10.74	20231123	2020	37.87	20230103	3120	-10.74	20231123	2020	37.87	20230103	3.56	N	208140	100	32 억		1883702	N	N	0	N	00	N
102	20231212	120756	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2775	-25	5	-0.89	147350240	52747	74.06	2830	2830	2770	3640	1960	2800	2793.53	5.76	0	-12942	2846	2822	2786	2762	2726	2835	2775	33	840	100	2010	5	1	32684246	907	5.90	0.97	12	0.16	470.00	2849.00	3120	20231123	-11.06	2020	20230103	37.38	3120	-11.06	20231123	2020	37.38	20230103	3120	-11.06	20231123	2020	37.38	20230103	3.56	N	208140	100	32 억		1883702	N	N	0	N	00	N
103	20231212	110810	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2805	5	2	0.18	107561045	38431	53.96	2830	2830	2780	3640	1960	2800	2798.81	5.76	0	-13353	2846	2822	2786	2762	2726	2835	2775	33	840	100	2010	5	1	32684246	917	5.97	0.98	12	0.12	470.00	2849.00	3120	20231123	-10.10	2020	20230103	38.86	3120	-10.10	20231123	2020	38.86	20230103	3120	-10.10	20231123	2020	38.86	20230103	3.56	N	208140	100	32 억		1883702	N	N	0	N	00	N
104	20231212	100841	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2805	5	2	0.18	61787550	22046	30.95	2830	2830	2790	3640	1960	2800	2802.67	5.76	0	-13476	2846	2822	2786	2762	2726	2835	2775	33	840	100	2010	5	1	32684246	917	5.97	0.98	12	0.07	470.00	2849.00	3120	20231123	-10.10	2020	20230103	38.86	3120	-10.10	20231123	2020	38.86	20230103	3120	-10.10	20231123	2020	38.86	20230103	3.56	N	208140	100	32 억		1883702	N	N	0	N	00	N
105	20231212	090841	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2805	5	2	0.18	7345085	2624	3.68	2830	2830	2790	3640	1960	2800	2799.19	5.76	0	-1329	2846	2822	2786	2762	2726	2835	2775	33	840	100	2010	5	1	32684246	917	5.97	0.98	12	0.01	470.00	2849.00	3120	20231123	-10.10	2020	20230103	38.86	3120	-10.10	20231123	2020	38.86	20230103	3120	-10.10	20231123	2020	38.86	20230103	3.56	N	208140	100	32 억		1883702	N	N	0	N	00	N
106	20231211	160844	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2800	45	2	1.63	198394860	71210	79.23	2760	2810	2750	3580	1930	2755	2785.50	5.92	46044	-7969	2845	2800	2760	2715	2675	2780	2695	33	825	100	1980	5	1	32684246	915	5.96	0.98	12	0.22	470.00	2849.00	3120	20231123	-10.26	2020	20230103	38.61	3120	-10.26	20231123	2020	38.61	20230103	3120	-10.26	20231123	2020	38.61	20230103	3.51	N	208140	100	32 억		1936282	N	N	0	N	00	N
107	20231211	150841	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2795	40	2	1.45	169263865	60798	67.65	2760	2810	2750	3580	1930	2755	2784.07	5.92	46044	-1249	2845	2800	2760	2715	2675	2780	2695	33	825	100	1980	5	1	32684246	914	5.95	0.98	12	0.19	470.00	2849.00	3120	20231123	-10.42	2020	20230103	38.37	3120	-10.42	20231123	2020	38.37	20230103	3120	-10.42	20231123	2020	38.37	20230103	3.51	N	208140	100	32 억		1936282	N	N	0	N	00	N
108	20231211	140841	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2790	35	2	1.27	124268530	44623	49.65	2760	2810	2750	3580	1930	2755	2784.90	5.92	46044	-3318	2845	2800	2760	2715	2675	2780	2695	33	825	100	1980	5	1	32684246	912	5.94	0.98	12	0.14	470.00	2849.00	3120	20231123	-10.58	2020	20230103	38.12	3120	-10.58	20231123	2020	38.12	20230103	3120	-10.58	20231123	2020	38.12	20230103	3.51	N	208140	100	32 억		1936282	N	N	0	N	00	N
109	20231211	130840	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2805	50	2	1.81	113555810	40798	45.40	2760	2810	2750	3580	1930	2755	2783.41	5.92	46044	-652	2845	2800	2760	2715	2675	2780	2695	33	825	100	1980	5	1	32684246	917	5.97	0.98	12	0.12	470.00	2849.00	3120	20231123	-10.10	2020	20230103	38.86	3120	-10.10	20231123	2020	38.86	20230103	3120	-10.10	20231123	2020	38.86	20230103	3.51	N	208140	100	32 억		1936282	N	N	0	N	00	N
110	20231211	120841	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2785	30	2	1.09	101871550	36633	40.76	2760	2805	2750	3580	1930	2755	2780.91	5.92	46044	-34	2845	2800	2760	2715	2675	2780	2695	33	825	100	1980	5	1	32684246	910	5.93	0.98	12	0.11	470.00	2849.00	3120	20231123	-10.74	2020	20230103	37.87	3120	-10.74	20231123	2020	37.87	20230103	3120	-10.74	20231123	2020	37.87	20230103	3.51	N	208140	100	32 억		1936282	N	N	0	N	00	N
111	20231211	110837	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2795	40	2	1.45	86323095	31074	34.58	2760	2800	2750	3580	1930	2755	2778.03	5.92	46044	1880	2845	2800	2760	2715	2675	2780	2695	33	825	100	1980	5	1	32684246	914	5.95	0.98	12	0.10	470.00	2849.00	3120	20231123	-10.42	2020	20230103	38.37	3120	-10.42	20231123	2020	38.37	20230103	3120	-10.42	20231123	2020	38.37	20230103	3.51	N	208140	100	32 억		1936282	N	N	0	N	00	N
112	20231211	100837	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2780	25	2	0.91	49549085	17889	19.90	2760	2795	2750	3580	1930	2755	2769.86	5.92	46044	1963	2845	2800	2760	2715	2675	2780	2695	33	825	100	1980	5	1	32684246	909	5.91	0.98	12	0.05	470.00	2849.00	3120	20231123	-10.90	2020	20230103	37.62	3120	-10.90	20231123	2020	37.62	20230103	3120	-10.90	20231123	2020	37.62	20230103	3.51	N	208140	100	32 억		1936282	N	N	0	N	00	N
113	20231211	090837	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2765	10	2	0.36	7150470	2590	2.88	2760	2765	2750	3580	1930	2755	2760.95	5.92	46044	872	2845	2800	2760	2715	2675	2780	2695	33	825	100	1980	5	1	32684246	904	5.88	0.97	12	0.01	470.00	2849.00	3120	20231123	-11.38	2020	20230103	36.88	3120	-11.38	20231123	2020	36.88	20230103	3120	-11.38	20231123	2020	36.88	20230103	3.51	N	208140	100	32 억		1936282	N	N	0	N	00	N
114	20231208	160828	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2755	-15	5	-0.54	245749400	89461	129.76	2770	2805	2720	3600	1940	2770	2746.99	5.92	0	-45941	2813	2791	2753	2731	2693	2802	2742	33	830	100	1990	5	1	32684246	900	5.86	0.97	12	0.27	470.00	2849.00	3120	20231123	-11.70	2020	20230103	36.39	3120	-11.70	20231123	2020	36.39	20230103	3120	-11.70	20231123	2020	36.39	20230103	3.39	N	208140	100	32 억		1936282	N	N	0	N	00	N
115	20231208	150832	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2730	-40	5	-1.44	225492170	82074	119.05	2770	2805	2720	3600	1940	2770	2747.43	5.92	0	-44230	2813	2791	2753	2731	2693	2802	2742	33	830	100	1990	5	1	32684246	892	5.81	0.96	12	0.25	470.00	2849.00	3120	20231123	-12.50	2020	20230103	35.15	3120	-12.50	20231123	2020	35.15	20230103	3120	-12.50	20231123	2020	35.15	20230103	3.39	N	208140	100	32 억		1936282	N	N	0	N	00	N
116	20231208	140829	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2725	-45	5	-1.62	164373870	59659	86.54	2770	2805	2720	3600	1940	2770	2755.22	5.92	0	-36307	2813	2791	2753	2731	2693	2802	2742	33	830	100	1990	5	1	32684246	891	5.80	0.96	12	0.18	470.00	2849.00	3120	20231123	-12.66	2020	20230103	34.90	3120	-12.66	20231123	2020	34.90	20230103	3120	-12.66	20231123	2020	34.90	20230103	3.39	N	208140	100	32 억		1936282	N	N	0	N	00	N
117	20231208	130828	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2740	-30	5	-1.08	127282025	46060	66.81	2770	2805	2730	3600	1940	2770	2763.40	5.92	0	-29869	2813	2791	2753	2731	2693	2802	2742	33	830	100	1990	5	1	32684246	896	5.83	0.96	12	0.14	470.00	2849.00	3120	20231123	-12.18	2020	20230103	35.64	3120	-12.18	20231123	2020	35.64	20230103	3120	-12.18	20231123	2020	35.64	20230103	3.39	N	208140	100	32 억		1936282	N	N	0	N	00	N
118	20231208	120826	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2745	-25	5	-0.90	86310110	31096	45.11	2770	2805	2740	3600	1940	2770	2775.60	5.92	0	-20136	2813	2791	2753	2731	2693	2802	2742	33	830	100	1990	5	1	32684246	897	5.84	0.96	12	0.10	470.00	2849.00	3120	20231123	-12.02	2020	20230103	35.89	3120	-12.02	20231123	2020	35.89	20230103	3120	-12.02	20231123	2020	35.89	20230103	3.39	N	208140	100	32 억		1936282	N	N	0	N	00	N
119	20231208	110823	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2775	5	2	0.18	74068790	26652	38.66	2770	2805	2760	3600	1940	2770	2779.11	5.92	0	-16755	2813	2791	2753	2731	2693	2802	2742	33	830	100	1990	5	1	32684246	907	5.90	0.97	12	0.08	470.00	2849.00	3120	20231123	-11.06	2020	20230103	37.38	3120	-11.06	20231123	2020	37.38	20230103	3120	-11.06	20231123	2020	37.38	20230103	3.39	N	208140	100	32 억		1936282	N	N	0	N	00	N
120	20231208	100832	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2795	25	2	0.90	43011150	15441	22.40	2770	2805	2760	3600	1940	2770	2785.52	5.92	0	-6751	2813	2791	2753	2731	2693	2802	2742	33	830	100	1990	5	1	32684246	914	5.95	0.98	12	0.05	470.00	2849.00	3120	20231123	-10.42	2020	20230103	38.37	3120	-10.42	20231123	2020	38.37	20230103	3120	-10.42	20231123	2020	38.37	20230103	3.39	N	208140	100	32 억		1936282	N	N	0	N	00	N
121	20231208	090821	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2775	5	2	0.18	9091465	3284	4.76	2770	2790	2760	3600	1940	2770	2768.41	5.92	0	-1011	2813	2791	2753	2731	2693	2802	2742	33	830	100	1990	5	1	32684246	907	5.90	0.97	12	0.01	470.00	2849.00	3120	20231123	-11.06	2020	20230103	37.38	3120	-11.06	20231123	2020	37.38	20230103	3120	-11.06	20231123	2020	37.38	20230103	3.39	N	208140	100	32 억		1936282	N	N	0	N	00	N
122	20231207	160825	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2770	5	2	0.18	188855465	68813	59.93	2765	2775	2715	3590	1940	2765	2743.31	5.95	0	-9832	2908	2836	2788	2716	2668	2812	2692	33	825	100	1990	5	1	32684246	905	5.89	0.97	12	0.21	470.00	2849.00	3120	20231123	-11.22	2020	20230103	37.13	3120	-11.22	20231123	2020	37.13	20230103	3120	-11.22	20231123	2020	37.13	20230103	3.29	N	208140	100	32 억		1946114	N	N	0	N	00	N
123	20231207	150827	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2750	-15	5	-0.54	169179055	61689	53.72	2765	2775	2715	3590	1940	2765	2742.21	5.95	0	-8611	2908	2836	2788	2716	2668	2812	2692	33	825	100	1990	5	1	32684246	899	5.85	0.97	12	0.19	470.00	2849.00	3120	20231123	-11.86	2020	20230103	36.14	3120	-11.86	20231123	2020	36.14	20230103	3120	-11.86	20231123	2020	36.14	20230103	3.29	N	208140	100	32 억		1946114	N	N	0	N	00	N
124	20231207	140822	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2765	0	3	0.00	161730795	58981	51.37	2765	2775	2715	3590	1940	2765	2741.83	5.95	0	-8923	2908	2836	2788	2716	2668	2812	2692	33	825	100	1990	5	1	32684246	904	5.88	0.97	12	0.18	470.00	2849.00	3120	20231123	-11.38	2020	20230103	36.88	3120	-11.38	20231123	2020	36.88	20230103	3120	-11.38	20231123	2020	36.88	20230103	3.29	N	208140	100	32 억		1946114	N	N	0	N	00	N
125	20231207	130821	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2770	5	2	0.18	148953795	54339	47.32	2765	2775	2715	3590	1940	2765	2740.91	5.95	0	-8194	2908	2836	2788	2716	2668	2812	2692	33	825	100	1990	5	1	32684246	905	5.89	0.97	12	0.17	470.00	2849.00	3120	20231123	-11.22	2020	20230103	37.13	3120	-11.22	20231123	2020	37.13	20230103	3120	-11.22	20231123	2020	37.13	20230103	3.29	N	208140	100	32 억		1946114	N	N	0	N	00	N
126	20231207	120824	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2755	-10	5	-0.36	105526060	38516	33.54	2765	2775	2715	3590	1940	2765	2739.36	5.95	0	-8452	2908	2836	2788	2716	2668	2812	2692	33	825	100	1990	5	1	32684246	900	5.86	0.97	12	0.12	470.00	2849.00	3120	20231123	-11.70	2020	20230103	36.39	3120	-11.70	20231123	2020	36.39	20230103	3120	-11.70	20231123	2020	36.39	20230103	3.29	N	208140	100	32 억		1946114	N	N	0	N	00	N
127	20231207	110819	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2750	-15	5	-0.54	100914090	36835	32.08	2765	2775	2715	3590	1940	2765	2739.17	5.95	0	-8704	2908	2836	2788	2716	2668	2812	2692	33	825	100	1990	5	1	32684246	899	5.85	0.97	12	0.11	470.00	2849.00	3120	20231123	-11.86	2020	20230103	36.14	3120	-11.86	20231123	2020	36.14	20230103	3120	-11.86	20231123	2020	36.14	20230103	3.29	N	208140	100	32 억		1946114	N	N	0	N	00	N
128	20231207	100816	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2745	-20	5	-0.72	36009090	13078	11.39	2765	2775	2730	3590	1940	2765	2752.80	5.95	0	-6300	2908	2836	2788	2716	2668	2812	2692	33	825	100	1990	5	1	32684246	897	5.84	0.96	12	0.04	470.00	2849.00	3120	20231123	-12.02	2020	20230103	35.89	3120	-12.02	20231123	2020	35.89	20230103	3120	-12.02	20231123	2020	35.89	20230103	3.29	N	208140	100	32 억		1946114	N	N	0	N	00	N
129	20231207	090824	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2770	5	2	0.18	10665800	3874	3.37	2765	2770	2730	3590	1940	2765	2750.79	5.95	0	-1429	2908	2836	2788	2716	2668	2812	2692	33	825	100	1990	5	1	32684246	905	5.89	0.97	12	0.01	470.00	2849.00	3120	20231123	-11.22	2020	20230103	37.13	3120	-11.22	20231123	2020	37.13	20230103	3120	-11.22	20231123	2020	37.13	20230103	3.29	N	208140	100	32 억		1946114	N	N	0	N	00	N
130	20231206	160812	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2765	-40	5	-1.43	315575950	113664	50.31	2840	2860	2740	3645	1965	2805	2776.41	6.13	0	-58945	2928	2866	2798	2736	2668	2897	2767	33	840	100	2010	5	1	32684246	904	5.88	0.97	12	0.35	470.00	2849.00	3120	20231123	-11.38	2020	20230103	36.88	3120	-11.38	20231123	2020	36.88	20230103	3120	-11.38	20231123	2020	36.88	20230103	3.27	N	208140	100	32 억		2005054	N	N	0	N	00	N
131	20231206	150827	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2760	-45	5	-1.60	260182390	93534	41.40	2840	2860	2740	3645	1965	2805	2781.69	6.13	0	-56119	2928	2866	2798	2736	2668	2897	2767	33	840	100	2010	5	1	32684246	902	5.87	0.97	12	0.29	470.00	2849.00	3120	20231123	-11.54	2020	20230103	36.63	3120	-11.54	20231123	2020	36.63	20230103	3120	-11.54	20231123	2020	36.63	20230103	3.27	N	208140	100	32 억		2005054	N	N	0	N	00	N
132	20231206	140824	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2785	-20	5	-0.71	230148550	82674	36.59	2840	2860	2740	3645	1965	2805	2783.81	6.13	0	-52493	2928	2866	2798	2736	2668	2897	2767	33	840	100	2010	5	1	32684246	910	5.93	0.98	12	0.25	470.00	2849.00	3120	20231123	-10.74	2020	20230103	37.87	3120	-10.74	20231123	2020	37.87	20230103	3120	-10.74	20231123	2020	37.87	20230103	3.27	N	208140	100	32 억		2005054	N	N	0	N	00	N
133	20231206	130814	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2795	-10	5	-0.36	208604755	74911	33.16	2840	2860	2740	3645	1965	2805	2784.70	6.13	0	-50096	2928	2866	2798	2736	2668	2897	2767	33	840	100	2010	5	1	32684246	914	5.95	0.98	12	0.23	470.00	2849.00	3120	20231123	-10.42	2020	20230103	38.37	3120	-10.42	20231123	2020	38.37	20230103	3120	-10.42	20231123	2020	38.37	20230103	3.27	N	208140	100	32 억		2005054	N	N	0	N	00	N
134	20231206	120812	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2790	-15	5	-0.53	154145820	55419	24.53	2840	2860	2740	3645	1965	2805	2781.46	6.13	0	-30838	2928	2866	2798	2736	2668	2897	2767	33	840	100	2010	5	1	32684246	912	5.94	0.98	12	0.17	470.00	2849.00	3120	20231123	-10.58	2020	20230103	38.12	3120	-10.58	20231123	2020	38.12	20230103	3120	-10.58	20231123	2020	38.12	20230103	3.27	N	208140	100	32 억		2005054	N	N	0	N	00	N
135	20231206	110825	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2775	-30	5	-1.07	126114060	45309	20.05	2840	2860	2740	3645	1965	2805	2783.42	6.13	0	-24773	2928	2866	2798	2736	2668	2897	2767	33	840	100	2010	5	1	32684246	907	5.90	0.97	12	0.14	470.00	2849.00	3120	20231123	-11.06	2020	20230103	37.38	3120	-11.06	20231123	2020	37.38	20230103	3120	-11.06	20231123	2020	37.38	20230103	3.27	N	208140	100	32 억		2005054	N	N	0	N	00	N
136	20231206	100815	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2770	-35	5	-1.25	117772450	42294	18.72	2840	2860	2740	3645	1965	2805	2784.61	6.13	0	-22308	2928	2866	2798	2736	2668	2897	2767	33	840	100	2010	5	1	32684246	905	5.89	0.97	12	0.13	470.00	2849.00	3120	20231123	-11.22	2020	20230103	37.13	3120	-11.22	20231123	2020	37.13	20230103	3120	-11.22	20231123	2020	37.13	20230103	3.27	N	208140	100	32 억		2005054	N	N	0	N	00	N
137	20231206	090817	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2805	0	3	0.00	40953010	14543	6.44	2840	2860	2805	3645	1965	2805	2816.00	6.13	0	-3488	2928	2866	2798	2736	2668	2897	2767	33	840	100	2010	5	1	32684246	917	5.97	0.98	12	0.04	470.00	2849.00	3120	20231123	-10.10	2020	20230103	38.86	3120	-10.10	20231123	2020	38.86	20230103	3120	-10.10	20231123	2020	38.86	20230103	3.27	N	208140	100	32 억		2005054	N	N	0	N	00	N
138	20231205	160821	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2805	70	2	2.56	631801110	224506	181.08	2730	2860	2730	3555	1915	2735	2814.27	6.19	0	-19721	2778	2756	2718	2696	2658	2737	2677	33	820	100	1960	5	1	32684246	917	5.97	0.98	12	0.69	470.00	2849.00	3120	20231123	-10.10	2020	20230103	38.86	3120	-10.10	20231123	2020	38.86	20230103	3120	-10.10	20231123	2020	38.86	20230103	3.16	N	208140	100	32 억		2024780	N	N	0	N	00	N
139	20231205	150817	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2795	60	2	2.19	611172125	217142	175.14	2730	2860	2730	3555	1915	2735	2814.67	6.19	0	-18244	2778	2756	2718	2696	2658	2737	2677	33	820	100	1960	5	1	32684246	914	5.95	0.98	12	0.66	470.00	2849.00	3120	20231123	-10.42	2020	20230103	38.37	3120	-10.42	20231123	2020	38.37	20230103	3120	-10.42	20231123	2020	38.37	20230103	3.16	N	208140	100	32 억		2024780	N	N	0	N	00	N
140	20231205	140818	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2815	80	2	2.93	569108090	202068	162.98	2730	2860	2730	3555	1915	2735	2816.48	6.19	0	-13673	2778	2756	2718	2696	2658	2737	2677	33	820	100	1960	5	1	32684246	920	5.99	0.99	12	0.62	470.00	2849.00	3120	20231123	-9.78	2020	20230103	39.36	3120	-9.78	20231123	2020	39.36	20230103	3120	-9.78	20231123	2020	39.36	20230103	3.16	N	208140	100	32 억		2024780	N	N	0	N	00	N
141	20231205	130814	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2845	110	2	4.02	498958450	177162	142.89	2730	2860	2730	3555	1915	2735	2816.47	6.19	0	-7199	2778	2756	2718	2696	2658	2737	2677	33	820	100	1960	5	1	32684246	930	6.05	1.00	12	0.54	470.00	2849.00	3120	20231123	-8.81	2020	20230103	40.84	3120	-8.81	20231123	2020	40.84	20230103	3120	-8.81	20231123	2020	40.84	20230103	3.16	N	208140	100	32 억		2024780	N	N	0	N	00	N
142	20231205	120812	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2815	80	2	2.93	436736445	155170	125.16	2730	2860	2730	3555	1915	2735	2814.64	6.19	0	-6762	2778	2756	2718	2696	2658	2737	2677	33	820	100	1960	5	1	32684246	920	5.99	0.99	12	0.47	470.00	2849.00	3120	20231123	-9.78	2020	20230103	39.36	3120	-9.78	20231123	2020	39.36	20230103	3120	-9.78	20231123	2020	39.36	20230103	3.16	N	208140	100	32 억		2024780	N	N	0	N	00	N
143	20231205	110812	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2825	90	2	3.29	383480670	136245	109.89	2730	2860	2730	3555	1915	2735	2814.73	6.19	0	-5486	2778	2756	2718	2696	2658	2737	2677	33	820	100	1960	5	1	32684246	923	6.01	0.99	12	0.42	470.00	2849.00	3120	20231123	-9.46	2020	20230103	39.85	3120	-9.46	20231123	2020	39.85	20230103	3120	-9.46	20231123	2020	39.85	20230103	3.16	N	208140	100	32 억		2024780	N	N	0	N	00	N
144	20231205	100817	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2835	100	2	3.66	330053740	117324	94.63	2730	2860	2730	3555	1915	2735	2813.28	6.19	0	812	2778	2756	2718	2696	2658	2737	2677	33	820	100	1960	5	1	32684246	927	6.03	1.00	12	0.36	470.00	2849.00	3120	20231123	-9.13	2020	20230103	40.35	3120	-9.13	20231123	2020	40.35	20230103	3120	-9.13	20231123	2020	40.35	20230103	3.16	N	208140	100	32 억		2024780	N	N	0	N	00	N
145	20231205	090810	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2830	95	2	3.47	187863855	66880	53.94	2730	2860	2730	3555	1915	2735	2809.14	6.19	0	-1955	2778	2756	2718	2696	2658	2737	2677	33	820	100	1960	5	1	32684246	925	6.02	0.99	12	0.20	470.00	2849.00	3120	20231123	-9.29	2020	20230103	40.10	3120	-9.29	20231123	2020	40.10	20230103	3120	-9.29	20231123	2020	40.10	20230103	3.16	N	208140	100	32 억		2024780	N	N	0	N	00	N
146	20231204	160808	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2735	10	2	0.37	334574825	123355	63.01	2740	2740	2680	3540	1910	2725	2712.23	6.12	0	23135	2811	2767	2741	2697	2671	2755	2685	33	815	100	1960	5	1	32684246	894	5.82	0.96	12	0.38	470.00	2849.00	3120	20231123	-12.34	2020	20230103	35.40	3120	-12.34	20231123	2020	35.40	20230103	3120	-12.34	20231123	2020	35.40	20230103	3.24	N	208140	100	32 억		2001645	N	N	0	N	00	N
147	20231204	150811	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2725	0	3	0.00	322715475	119017	60.79	2740	2740	2680	3540	1910	2725	2711.51	6.12	0	23595	2811	2767	2741	2697	2671	2755	2685	33	815	100	1960	5	1	32684246	891	5.80	0.96	12	0.36	470.00	2849.00	3120	20231123	-12.66	2020	20230103	34.90	3120	-12.66	20231123	2020	34.90	20230103	3120	-12.66	20231123	2020	34.90	20230103	3.24	N	208140	100	32 억		2001645	N	N	0	N	00	N
148	20231204	140805	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2710	-15	5	-0.55	310062580	114367	58.41	2740	2740	2680	3540	1910	2725	2711.12	6.12	0	22467	2811	2767	2741	2697	2671	2755	2685	33	815	100	1960	5	1	32684246	886	5.77	0.95	12	0.35	470.00	2849.00	3120	20231123	-13.14	2020	20230103	34.16	3120	-13.14	20231123	2020	34.16	20230103	3120	-13.14	20231123	2020	34.16	20230103	3.24	N	208140	100	32 억		2001645	N	N	0	N	00	N
149	20231204	130804	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2730	5	2	0.18	279840960	103253	52.74	2740	2740	2680	3540	1910	2725	2710.25	6.12	0	18303	2811	2767	2741	2697	2671	2755	2685	33	815	100	1960	5	1	32684246	892	5.81	0.96	12	0.32	470.00	2849.00	3120	20231123	-12.50	2020	20230103	35.15	3120	-12.50	20231123	2020	35.15	20230103	3120	-12.50	20231123	2020	35.15	20230103	3.24	N	208140	100	32 억		2001645	N	N	0	N	00	N
150	20231204	120805	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2715	-10	5	-0.37	221072445	81701	41.73	2740	2740	2680	3540	1910	2725	2705.87	6.12	0	4958	2811	2767	2741	2697	2671	2755	2685	33	815	100	1960	5	1	32684246	887	5.78	0.95	12	0.25	470.00	2849.00	3120	20231123	-12.98	2020	20230103	34.41	3120	-12.98	20231123	2020	34.41	20230103	3120	-12.98	20231123	2020	34.41	20230103	3.24	N	208140	100	32 억		2001645	N	N	0	N	00	N
151	20231204	110807	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2715	-10	5	-0.37	205605300	76001	38.82	2740	2740	2680	3540	1910	2725	2705.30	6.12	0	2962	2811	2767	2741	2697	2671	2755	2685	33	815	100	1960	5	1	32684246	887	5.78	0.95	12	0.23	470.00	2849.00	3120	20231123	-12.98	2020	20230103	34.41	3120	-12.98	20231123	2020	34.41	20230103	3120	-12.98	20231123	2020	34.41	20230103	3.24	N	208140	100	32 억		2001645	N	N	0	N	00	N
152	20231204	100806	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2695	-30	5	-1.10	111217215	41122	21.00	2740	2740	2680	3540	1910	2725	2704.57	6.12	0	-14125	2811	2767	2741	2697	2671	2755	2685	33	815	100	1960	5	1	32684246	881	5.73	0.95	12	0.13	470.00	2849.00	3120	20231123	-13.62	2020	20230103	33.42	3120	-13.62	20231123	2020	33.42	20230103	3120	-13.62	20231123	2020	33.42	20230103	3.24	N	208140	100	32 억		2001645	N	N	0	N	00	N
153	20231204	090806	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2710	-15	5	-0.55	14384865	5278	2.70	2740	2740	2710	3540	1910	2725	2725.44	6.12	0	-2363	2811	2767	2741	2697	2671	2755	2685	33	815	100	1960	5	1	32684246	886	5.77	0.95	12	0.02	470.00	2849.00	3120	20231123	-13.14	2020	20230103	34.16	3120	-13.14	20231123	2020	34.16	20230103	3120	-13.14	20231123	2020	34.16	20230103	3.24	N	208140	100	32 억		2001645	N	N	0	N	00	N
154	20231201	160806	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2725	-60	5	-2.15	537033310	195687	59.65	2780	2785	2715	3620	1950	2785	2744.47	6.03	0	31078	2931	2857	2806	2732	2681	2832	2707	33	835	100	2000	5	1	32684246	891	5.80	0.96	12	0.60	470.00	2849.00	3120	20231123	-12.66	2020	20230103	34.90	3120	-12.66	20231123	2020	34.90	20230103	3120	-12.66	20231123	2020	34.90	20230103	3.23	N	208140	100	32 억		1970564	N	N	0	N	00	N
155	20231201	150803	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2745	-40	5	-1.44	446175765	162369	49.49	2780	2785	2730	3620	1950	2785	2747.89	6.03	0	25170	2931	2857	2806	2732	2681	2832	2707	33	835	100	2000	5	1	32684246	897	5.84	0.96	12	0.50	470.00	2849.00	3120	20231123	-12.02	2020	20230103	35.89	3120	-12.02	20231123	2020	35.89	20230103	3120	-12.02	20231123	2020	35.89	20230103	3.23	N	208140	100	32 억		1970564	N	N	0	N	00	N
156	20231201	140804	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2750	-35	5	-1.26	363525325	132138	40.28	2780	2785	2730	3620	1950	2785	2751.08	6.03	0	10072	2931	2857	2806	2732	2681	2832	2707	33	835	100	2000	5	1	32684246	899	5.85	0.97	12	0.40	470.00	2849.00	3120	20231123	-11.86	2020	20230103	36.14	3120	-11.86	20231123	2020	36.14	20230103	3120	-11.86	20231123	2020	36.14	20230103	3.23	N	208140	100	32 억		1970564	N	N	0	N	00	N
157	20231201	130806	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2735	-50	5	-1.80	270845440	98271	29.95	2780	2785	2730	3620	1950	2785	2756.08	6.03	0	-4473	2931	2857	2806	2732	2681	2832	2707	33	835	100	2000	5	1	32684246	894	5.82	0.96	12	0.30	470.00	2849.00	3120	20231123	-12.34	2020	20230103	35.40	3120	-12.34	20231123	2020	35.40	20230103	3120	-12.34	20231123	2020	35.40	20230103	3.23	N	208140	100	32 억		1970564	N	N	0	N	00	N
158	20231201	120811	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2760	-25	5	-0.90	217663470	78882	24.04	2780	2785	2735	3620	1950	2785	2759.32	6.03	0	5062	2931	2857	2806	2732	2681	2832	2707	33	835	100	2000	5	1	32684246	902	5.87	0.97	12	0.24	470.00	2849.00	3120	20231123	-11.54	2020	20230103	36.63	3120	-11.54	20231123	2020	36.63	20230103	3120	-11.54	20231123	2020	36.63	20230103	3.23	N	208140	100	32 억		1970564	N	N	0	N	00	N
159	20231201	110806	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2755	-30	5	-1.08	198353325	71851	21.90	2780	2785	2735	3620	1950	2785	2760.59	6.03	0	4384	2931	2857	2806	2732	2681	2832	2707	33	835	100	2000	5	1	32684246	900	5.86	0.97	12	0.22	470.00	2849.00	3120	20231123	-11.70	2020	20230103	36.39	3120	-11.70	20231123	2020	36.39	20230103	3120	-11.70	20231123	2020	36.39	20230103	3.23	N	208140	100	32 억		1970564	N	N	0	N	00	N
160	20231201	100812	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2735	-50	5	-1.80	182370540	66034	20.13	2780	2785	2735	3620	1950	2785	2761.73	6.03	0	2614	2931	2857	2806	2732	2681	2832	2707	33	835	100	2000	5	1	32684246	894	5.82	0.96	12	0.20	470.00	2849.00	3120	20231123	-12.34	2020	20230103	35.40	3120	-12.34	20231123	2020	35.40	20230103	3120	-12.34	20231123	2020	35.40	20230103	3.23	N	208140	100	32 억		1970564	N	N	0	N	00	N
161	20231201	090803	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2785	0	3	0.00	31236905	11258	3.43	2780	2785	2770	3620	1950	2785	2774.55	6.03	0	5393	2931	2857	2806	2732	2681	2832	2707	33	835	100	2000	5	1	32684246	910	5.93	0.98	12	0.03	470.00	2849.00	3120	20231123	-10.74	2020	20230103	37.87	3120	-10.74	20231123	2020	37.87	20230103	3120	-10.74	20231123	2020	37.87	20230103	3.23	N	208140	100	32 억		1970564	N	N	0	N	00	N