KissMeData/368970/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	161329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	290	2	4.86	884974230	143079	109.25	5970	6300	5920	7760	4180	5970	6185.02	2.08	-4026	-4675	6223	6096	5933	5806	5643	6160	5870	47	1790	500	4050	10	1	9346160	585	43.78	1.69	12	1.53	143.00	3707.00	8420	20230222	-25.65	4345	20231031	44.07	8420	-25.65	20230222	4345	44.07	20231031	8420	-25.65	20230222	4345	44.07	20231031	4.52	N	368970	500	46 억		194276	N	N	0	N	00	N
3	20231229	151317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	290	2	4.86	884974230	143079	109.25	5970	6300	5920	7760	4180	5970	6185.02	2.08	-4026	-4675	6223	6096	5933	5806	5643	6160	5870	47	1790	500	4050	10	1	9346160	585	43.78	1.69	12	1.53	143.00	3707.00	8420	20230222	-25.65	4345	20231031	44.07	8420	-25.65	20230222	4345	44.07	20231031	8420	-25.65	20230222	4345	44.07	20231031	4.52	N	368970	500	46 억		194276	N	N	0	N	00	N
4	20231229	141315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	290	2	4.86	884974230	143079	109.25	5970	6300	5920	7760	4180	5970	6185.02	2.08	-4026	-4675	6223	6096	5933	5806	5643	6160	5870	47	1790	500	4050	10	1	9346160	585	43.78	1.69	12	1.53	143.00	3707.00	8420	20230222	-25.65	4345	20231031	44.07	8420	-25.65	20230222	4345	44.07	20231031	8420	-25.65	20230222	4345	44.07	20231031	4.52	N	368970	500	46 억		194276	N	N	0	N	00	N
5	20231229	131316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	290	2	4.86	884974230	143079	109.25	5970	6300	5920	7760	4180	5970	6185.02	2.08	-4026	-4675	6223	6096	5933	5806	5643	6160	5870	47	1790	500	4050	10	1	9346160	585	43.78	1.69	12	1.53	143.00	3707.00	8420	20230222	-25.65	4345	20231031	44.07	8420	-25.65	20230222	4345	44.07	20231031	8420	-25.65	20230222	4345	44.07	20231031	4.52	N	368970	500	46 억		194276	N	N	0	N	00	N
6	20231229	121319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	290	2	4.86	884974230	143079	109.25	5970	6300	5920	7760	4180	5970	6185.02	2.08	-4026	-4675	6223	6096	5933	5806	5643	6160	5870	47	1790	500	4050	10	1	9346160	585	43.78	1.69	12	1.53	143.00	3707.00	8420	20230222	-25.65	4345	20231031	44.07	8420	-25.65	20230222	4345	44.07	20231031	8420	-25.65	20230222	4345	44.07	20231031	4.52	N	368970	500	46 억		194276	N	N	0	N	00	N
7	20231229	111219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	290	2	4.86	884974230	143079	109.25	5970	6300	5920	7760	4180	5970	6185.02	2.08	-4026	-4675	6223	6096	5933	5806	5643	6160	5870	47	1790	500	4050	10	1	9346160	585	43.78	1.69	12	1.53	143.00	3707.00	8420	20230222	-25.65	4345	20231031	44.07	8420	-25.65	20230222	4345	44.07	20231031	8420	-25.65	20230222	4345	44.07	20231031	4.52	N	368970	500	46 억		194276	N	N	0	N	00	N
8	20231229	101231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	290	2	4.86	884974230	143079	109.25	5970	6300	5920	7760	4180	5970	6185.02	2.08	-4026	-4675	6223	6096	5933	5806	5643	6160	5870	47	1790	500	4050	10	1	9346160	585	43.78	1.69	12	1.53	143.00	3707.00	8420	20230222	-25.65	4345	20231031	44.07	8420	-25.65	20230222	4345	44.07	20231031	8420	-25.65	20230222	4345	44.07	20231031	4.52	N	368970	500	46 억		194276	N	N	0	N	00	N
9	20231229	091230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	290	2	4.86	884974230	143079	109.25	5970	6300	5920	7760	4180	5970	6185.02	2.08	-4026	-4675	6223	6096	5933	5806	5643	6160	5870	47	1790	500	4050	10	1	9346160	585	43.78	1.69	12	1.53	143.00	3707.00	8420	20230222	-25.65	4345	20231031	44.07	8420	-25.65	20230222	4345	44.07	20231031	8420	-25.65	20230222	4345	44.07	20231031	4.52	N	368970	500	46 억		194276	N	N	0	N	00	N
10	20231228	161218	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6260	290	2	4.86	883960690	142917	109.13	5970	6300	5920	7760	4180	5970	6185.02	2.12	0	-4675	6223	6096	5933	5806	5643	6160	5870	47	1790	500	4050	10	1	9346160	585	43.78	1.69	12	1.53	143.00	3707.00	8420	20230222	-25.65	4345	20231031	44.07	8420	-25.65	20230222	4345	44.07	20231031	8420	-25.65	20230222	4345	44.07	20231031	4.52	N	368970	500	46 억		198302	N	N	0	N	00	N
11	20231228	151227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6260	290	2	4.86	863261560	139608	106.60	5970	6300	5920	7760	4180	5970	6183.47	2.12	0	-4857	6223	6096	5933	5806	5643	6160	5870	47	1790	500	4050	10	1	9346160	585	43.78	1.69	12	1.49	143.00	3707.00	8420	20230222	-25.65	4345	20231031	44.07	8420	-25.65	20230222	4345	44.07	20231031	8420	-25.65	20230222	4345	44.07	20231031	4.52	N	368970	500	46 억		198302	N	N	0	N	00	N
12	20231228	141222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6270	300	2	5.03	765746220	124052	94.72	5970	6280	5920	7760	4180	5970	6172.78	2.12	0	-1649	6223	6096	5933	5806	5643	6160	5870	47	1790	500	4050	10	1	9346160	586	43.85	1.69	12	1.33	143.00	3707.00	8420	20230222	-25.53	4345	20231031	44.30	8420	-25.53	20230222	4345	44.30	20231031	8420	-25.53	20230222	4345	44.30	20231031	4.52	N	368970	500	46 억		198302	N	N	0	N	00	N
13	20231228	131216	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6200	230	2	3.85	665411350	107997	82.46	5970	6260	5920	7760	4180	5970	6161.39	2.12	0	668	6223	6096	5933	5806	5643	6160	5870	47	1790	500	4050	10	1	9346160	579	43.36	1.67	12	1.16	143.00	3707.00	8420	20230222	-26.37	4345	20231031	42.69	8420	-26.37	20230222	4345	42.69	20231031	8420	-26.37	20230222	4345	42.69	20231031	4.52	N	368970	500	46 억		198302	N	N	0	N	00	N
14	20231228	121220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6230	260	2	4.36	592672910	96315	73.54	5970	6260	5920	7760	4180	5970	6153.49	2.12	0	2907	6223	6096	5933	5806	5643	6160	5870	47	1790	500	4050	10	1	9346160	582	43.57	1.68	12	1.03	143.00	3707.00	8420	20230222	-26.01	4345	20231031	43.38	8420	-26.01	20230222	4345	43.38	20231031	8420	-26.01	20230222	4345	43.38	20231031	4.52	N	368970	500	46 억		198302	N	N	0	N	00	N
15	20231228	111225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6170	200	2	3.35	472786130	76995	58.79	5970	6260	5920	7760	4180	5970	6140.48	2.12	0	-292	6223	6096	5933	5806	5643	6160	5870	47	1790	500	4050	10	1	9346160	577	43.15	1.66	12	0.82	143.00	3707.00	8420	20230222	-26.72	4345	20231031	42.00	8420	-26.72	20230222	4345	42.00	20231031	8420	-26.72	20230222	4345	42.00	20231031	4.52	N	368970	500	46 억		198302	N	N	0	N	00	N
16	20231228	101219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6190	220	2	3.69	282953860	46371	35.41	5970	6200	5920	7760	4180	5970	6101.96	2.12	0	2063	6223	6096	5933	5806	5643	6160	5870	47	1790	500	4050	10	1	9346160	579	43.29	1.67	12	0.50	143.00	3707.00	8420	20230222	-26.48	4345	20231031	42.46	8420	-26.48	20230222	4345	42.46	20231031	8420	-26.48	20230222	4345	42.46	20231031	4.52	N	368970	500	46 억		198302	N	N	0	N	00	N
17	20231228	091238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5940	-30	5	-0.50	22149180	3710	2.83	5970	6020	5920	7760	4180	5970	5970.13	2.12	0	-1612	6223	6096	5933	5806	5643	6160	5870	47	1790	500	4050	10	1	9346160	555	41.54	1.60	12	0.04	143.00	3707.00	8420	20230222	-29.45	4345	20231031	36.71	8420	-29.45	20230222	4345	36.71	20231031	8420	-29.45	20230222	4345	36.71	20231031	4.52	N	368970	500	46 억		198302	N	N	0	N	00	N
18	20231227	161205	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5970	230	2	4.01	773197340	130351	95.58	5770	6060	5770	7460	4020	5740	5931.48	2.07	0	3694	5973	5856	5763	5646	5553	5810	5600	47	1720	500	3900	10	1	9346160	558	41.75	1.61	12	1.39	143.00	3707.00	8420	20230222	-29.10	4345	20231031	37.40	8420	-29.10	20230222	4345	37.40	20231031	8420	-29.10	20230222	4345	37.40	20231031	4.20	N	368970	500	46 억		193859	N	N	0	N	00	N
19	20231227	151223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5960	220	2	3.83	741378270	125031	91.68	5770	6060	5770	7460	4020	5740	5929.56	2.07	0	6099	5973	5856	5763	5646	5553	5810	5600	47	1720	500	3900	10	1	9346160	557	41.68	1.61	12	1.34	143.00	3707.00	8420	20230222	-29.22	4345	20231031	37.17	8420	-29.22	20230222	4345	37.17	20231031	8420	-29.22	20230222	4345	37.17	20231031	4.20	N	368970	500	46 억		193859	N	N	0	N	00	N
20	20231227	141216	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5970	230	2	4.01	694181760	117136	85.89	5770	6060	5770	7460	4020	5740	5926.29	2.07	0	6866	5973	5856	5763	5646	5553	5810	5600	47	1720	500	3900	10	1	9346160	558	41.75	1.61	12	1.25	143.00	3707.00	8420	20230222	-29.10	4345	20231031	37.40	8420	-29.10	20230222	4345	37.40	20231031	8420	-29.10	20230222	4345	37.40	20231031	4.20	N	368970	500	46 억		193859	N	N	0	N	00	N
21	20231227	131209	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	180	2	3.14	631337970	106635	78.19	5770	6060	5770	7460	4020	5740	5920.55	2.07	0	6463	5973	5856	5763	5646	5553	5810	5600	47	1720	500	3900	10	1	9346160	553	41.40	1.60	12	1.14	143.00	3707.00	8420	20230222	-29.69	4345	20231031	36.25	8420	-29.69	20230222	4345	36.25	20231031	8420	-29.69	20230222	4345	36.25	20231031	4.20	N	368970	500	46 억		193859	N	N	0	N	00	N
22	20231227	121209	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5910	170	2	2.96	591920420	99998	73.33	5770	6060	5770	7460	4020	5740	5919.32	2.07	0	5836	5973	5856	5763	5646	5553	5810	5600	47	1720	500	3900	10	1	9346160	552	41.33	1.59	12	1.07	143.00	3707.00	8420	20230222	-29.81	4345	20231031	36.02	8420	-29.81	20230222	4345	36.02	20231031	8420	-29.81	20230222	4345	36.02	20231031	4.20	N	368970	500	46 억		193859	N	N	0	N	00	N
23	20231227	111220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5960	220	2	3.83	565419070	95538	70.06	5770	6060	5770	7460	4020	5740	5918.26	2.07	0	5399	5973	5856	5763	5646	5553	5810	5600	47	1720	500	3900	10	1	9346160	557	41.68	1.61	12	1.02	143.00	3707.00	8420	20230222	-29.22	4345	20231031	37.17	8420	-29.22	20230222	4345	37.17	20231031	8420	-29.22	20230222	4345	37.17	20231031	4.20	N	368970	500	46 억		193859	N	N	0	N	00	N
24	20231227	101217	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5990	250	2	4.36	453540640	76857	56.36	5770	6060	5770	7460	4020	5740	5901.10	2.07	0	5377	5973	5856	5763	5646	5553	5810	5600	47	1720	500	3900	10	1	9346160	560	41.89	1.62	12	0.82	143.00	3707.00	8420	20230222	-28.86	4345	20231031	37.86	8420	-28.86	20230222	4345	37.86	20231031	8420	-28.86	20230222	4345	37.86	20231031	4.20	N	368970	500	46 억		193859	N	N	0	N	00	N
25	20231227	091221	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5820	80	2	1.39	40540840	6991	5.13	5770	5850	5770	7460	4020	5740	5799.00	2.07	0	-264	5973	5856	5763	5646	5553	5810	5600	47	1720	500	3900	10	1	9346160	544	40.70	1.57	12	0.07	143.00	3707.00	8420	20230222	-30.88	4345	20231031	33.95	8420	-30.88	20230222	4345	33.95	20231031	8420	-30.88	20230222	4345	33.95	20231031	4.20	N	368970	500	46 억		193859	N	N	0	N	00	N
26	20231226	161218	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5740	-110	5	-1.88	786374720	136127	41.68	5830	5880	5670	7600	4100	5850	5776.77	2.23	0	-15656	6283	6066	5713	5496	5143	6175	5605	47	1750	500	3970	10	1	9346160	536	40.14	1.55	12	1.46	143.00	3707.00	8420	20230222	-31.83	4345	20231031	32.11	8420	-31.83	20230222	4345	32.11	20231031	8420	-31.83	20230222	4345	32.11	20231031	4.26	N	368970	500	46 억		208416	N	N	0	N	00	N
27	20231226	151218	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5760	-90	5	-1.54	760940420	131693	40.32	5830	5880	5670	7600	4100	5850	5778.14	2.23	0	-15656	6283	6066	5713	5496	5143	6175	5605	47	1750	500	3970	10	1	9346160	538	40.28	1.55	12	1.41	143.00	3707.00	8420	20230222	-31.59	4345	20231031	32.57	8420	-31.59	20230222	4345	32.57	20231031	8420	-31.59	20230222	4345	32.57	20231031	4.26	N	368970	500	46 억		208416	N	N	0	N	00	N
28	20231226	141221	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5750	-100	5	-1.71	723918510	125253	38.35	5830	5880	5670	7600	4100	5850	5779.65	2.23	0	-14839	6283	6066	5713	5496	5143	6175	5605	47	1750	500	3970	10	1	9346160	537	40.21	1.55	12	1.34	143.00	3707.00	8420	20230222	-31.71	4345	20231031	32.34	8420	-31.71	20230222	4345	32.34	20231031	8420	-31.71	20230222	4345	32.34	20231031	4.26	N	368970	500	46 억		208416	N	N	0	N	00	N
29	20231226	131219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5730	-120	5	-2.05	708758750	122621	37.54	5830	5880	5670	7600	4100	5850	5780.08	2.23	0	-14286	6283	6066	5713	5496	5143	6175	5605	47	1750	500	3970	10	1	9346160	536	40.07	1.55	12	1.31	143.00	3707.00	8420	20230222	-31.95	4345	20231031	31.88	8420	-31.95	20230222	4345	31.88	20231031	8420	-31.95	20230222	4345	31.88	20231031	4.26	N	368970	500	46 억		208416	N	N	0	N	00	N
30	20231226	121218	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5760	-90	5	-1.54	405968090	70168	21.48	5830	5860	5720	7600	4100	5850	5785.66	2.23	0	-3507	6283	6066	5713	5496	5143	6175	5605	47	1750	500	3970	10	1	9346160	538	40.28	1.55	12	0.75	143.00	3707.00	8420	20230222	-31.59	4345	20231031	32.57	8420	-31.59	20230222	4345	32.57	20231031	8420	-31.59	20230222	4345	32.57	20231031	4.26	N	368970	500	46 억		208416	N	N	0	N	00	N
31	20231226	111222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5760	-90	5	-1.54	347903760	60091	18.40	5830	5860	5720	7600	4100	5850	5789.62	2.23	0	-7628	6283	6066	5713	5496	5143	6175	5605	47	1750	500	3970	10	1	9346160	538	40.28	1.55	12	0.64	143.00	3707.00	8420	20230222	-31.59	4345	20231031	32.57	8420	-31.59	20230222	4345	32.57	20231031	8420	-31.59	20230222	4345	32.57	20231031	4.26	N	368970	500	46 억		208416	N	N	0	N	00	N
32	20231226	101216	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5800	-50	5	-0.85	251964080	43479	13.31	5830	5860	5720	7600	4100	5850	5795.08	2.23	0	-6685	6283	6066	5713	5496	5143	6175	5605	47	1750	500	3970	10	1	9346160	542	40.56	1.56	12	0.47	143.00	3707.00	8420	20230222	-31.12	4345	20231031	33.49	8420	-31.12	20230222	4345	33.49	20231031	8420	-31.12	20230222	4345	33.49	20231031	4.26	N	368970	500	46 억		208416	N	N	0	N	00	N
33	20231226	091218	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5720	-130	5	-2.22	82241140	14203	4.35	5830	5850	5720	7600	4100	5850	5790.41	2.23	0	-4959	6283	6066	5713	5496	5143	6175	5605	47	1750	500	3970	10	1	9346160	535	40.00	1.54	12	0.15	143.00	3707.00	8420	20230222	-32.07	4345	20231031	31.65	8420	-32.07	20230222	4345	31.65	20231031	8420	-32.07	20230222	4345	31.65	20231031	4.26	N	368970	500	46 억		208416	N	N	0	N	00	N
34	20231222	161159	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	490	2	9.14	1873070650	325897	264.25	5360	5930	5360	6960	3760	5360	5747.27	2.22	0	13075	5660	5510	5420	5270	5180	5465	5225	47	1600	500	3640	10	1	9346160	547	40.91	1.58	12	3.49	143.00	3707.00	8420	20230222	-30.52	4345	20231031	34.64	8420	-30.52	20230222	4345	34.64	20231031	8420	-30.52	20230222	4345	34.64	20231031	4.13	N	368970	500	46 억		207488	N	N	0	N	00	N
35	20231222	151156	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5830	470	2	8.77	1827965770	318173	257.99	5360	5930	5360	6960	3760	5360	5745.19	2.22	0	12401	5660	5510	5420	5270	5180	5465	5225	47	1600	500	3640	10	1	9346160	545	40.77	1.57	12	3.40	143.00	3707.00	8420	20230222	-30.76	4345	20231031	34.18	8420	-30.76	20230222	4345	34.18	20231031	8420	-30.76	20230222	4345	34.18	20231031	4.13	N	368970	500	46 억		207488	N	N	0	N	00	N
36	20231222	141156	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5800	440	2	8.21	1708905490	297713	241.40	5360	5930	5360	6960	3760	5360	5740.11	2.22	0	13755	5660	5510	5420	5270	5180	5465	5225	47	1600	500	3640	10	1	9346160	542	40.56	1.56	12	3.19	143.00	3707.00	8420	20230222	-31.12	4345	20231031	33.49	8420	-31.12	20230222	4345	33.49	20231031	8420	-31.12	20230222	4345	33.49	20231031	4.13	N	368970	500	46 억		207488	N	N	0	N	00	N
37	20231222	131154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5810	450	2	8.40	1475333140	257886	209.11	5360	5910	5360	6960	3760	5360	5720.87	2.22	0	13987	5660	5510	5420	5270	5180	5465	5225	47	1600	500	3640	10	1	9346160	543	40.63	1.57	12	2.76	143.00	3707.00	8420	20230222	-31.00	4345	20231031	33.72	8420	-31.00	20230222	4345	33.72	20231031	8420	-31.00	20230222	4345	33.72	20231031	4.13	N	368970	500	46 억		207488	N	N	0	N	00	N
38	20231222	121155	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5830	470	2	8.77	1367506680	239316	194.05	5360	5910	5360	6960	3760	5360	5714.23	2.22	0	14555	5660	5510	5420	5270	5180	5465	5225	47	1600	500	3640	10	1	9346160	545	40.77	1.57	12	2.56	143.00	3707.00	8420	20230222	-30.76	4345	20231031	34.18	8420	-30.76	20230222	4345	34.18	20231031	8420	-30.76	20230222	4345	34.18	20231031	4.13	N	368970	500	46 억		207488	N	N	0	N	00	N
39	20231222	111153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5730	370	2	6.90	903274750	159740	129.53	5360	5860	5360	6960	3760	5360	5654.66	2.22	0	16300	5660	5510	5420	5270	5180	5465	5225	47	1600	500	3640	10	1	9346160	536	40.07	1.55	12	1.71	143.00	3707.00	8420	20230222	-31.95	4345	20231031	31.88	8420	-31.95	20230222	4345	31.88	20231031	8420	-31.95	20230222	4345	31.88	20231031	4.13	N	368970	500	46 억		207488	N	N	0	N	00	N
40	20231222	101149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5760	400	2	7.46	820869790	145356	117.86	5360	5860	5360	6960	3760	5360	5647.31	2.22	0	11765	5660	5510	5420	5270	5180	5465	5225	47	1600	500	3640	10	1	9346160	538	40.28	1.55	12	1.56	143.00	3707.00	8420	20230222	-31.59	4345	20231031	32.57	8420	-31.59	20230222	4345	32.57	20231031	8420	-31.59	20230222	4345	32.57	20231031	4.13	N	368970	500	46 억		207488	N	N	0	N	00	N
41	20231222	091154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5640	280	2	5.22	365820770	65594	53.19	5360	5680	5360	6960	3760	5360	5577.05	2.22	0	2666	5660	5510	5420	5270	5180	5465	5225	47	1600	500	3640	10	1	9346160	527	39.44	1.52	12	0.70	143.00	3707.00	8420	20230222	-33.02	4345	20231031	29.80	8420	-33.02	20230222	4345	29.80	20231031	8420	-33.02	20230222	4345	29.80	20231031	4.13	N	368970	500	46 억		207488	N	N	0	N	00	N
42	20231221	161145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5360	-170	5	-3.07	664381520	123114	117.68	5500	5570	5330	7180	3880	5530	5396.47	2.10	0	10501	5790	5660	5540	5410	5290	5600	5350	47	1650	500	3760	10	1	9346160	501	37.48	1.45	12	1.32	143.00	3707.00	8420	20230222	-36.34	4345	20231031	23.36	8420	-36.34	20230222	4345	23.36	20231031	8420	-36.34	20230222	4345	23.36	20231031	4.07	N	368970	500	46 억		196657	N	N	0	N	00	N
43	20231221	151151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5390	-140	5	-2.53	637985030	118194	112.97	5500	5570	5330	7180	3880	5530	5397.78	2.10	0	10092	5790	5660	5540	5410	5290	5600	5350	47	1650	500	3760	10	1	9346160	504	37.69	1.45	12	1.26	143.00	3707.00	8420	20230222	-35.99	4345	20231031	24.05	8420	-35.99	20230222	4345	24.05	20231031	8420	-35.99	20230222	4345	24.05	20231031	4.07	N	368970	500	46 억		196657	N	N	0	N	00	N
44	20231221	141146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5360	-170	5	-3.07	576754640	106786	102.07	5500	5570	5330	7180	3880	5530	5401.03	2.10	0	7164	5790	5660	5540	5410	5290	5600	5350	47	1650	500	3760	10	1	9346160	501	37.48	1.45	12	1.14	143.00	3707.00	8420	20230222	-36.34	4345	20231031	23.36	8420	-36.34	20230222	4345	23.36	20231031	8420	-36.34	20230222	4345	23.36	20231031	4.07	N	368970	500	46 억		196657	N	N	0	N	00	N
45	20231221	131144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5360	-170	5	-3.07	448048140	82762	79.11	5500	5570	5330	7180	3880	5530	5413.69	2.10	0	1939	5790	5660	5540	5410	5290	5600	5350	47	1650	500	3760	10	1	9346160	501	37.48	1.45	12	0.89	143.00	3707.00	8420	20230222	-36.34	4345	20231031	23.36	8420	-36.34	20230222	4345	23.36	20231031	8420	-36.34	20230222	4345	23.36	20231031	4.07	N	368970	500	46 억		196657	N	N	0	N	00	N
46	20231221	121152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5390	-140	5	-2.53	385619380	71182	68.04	5500	5570	5330	7180	3880	5530	5417.37	2.10	0	747	5790	5660	5540	5410	5290	5600	5350	47	1650	500	3760	10	1	9346160	504	37.69	1.45	12	0.76	143.00	3707.00	8420	20230222	-35.99	4345	20231031	24.05	8420	-35.99	20230222	4345	24.05	20231031	8420	-35.99	20230222	4345	24.05	20231031	4.07	N	368970	500	46 억		196657	N	N	0	N	00	N
47	20231221	111152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5420	-110	5	-1.99	169261490	30861	29.50	5500	5570	5420	7180	3880	5530	5484.64	2.10	0	-13508	5790	5660	5540	5410	5290	5600	5350	47	1650	500	3760	10	1	9346160	507	37.90	1.46	12	0.33	143.00	3707.00	8420	20230222	-35.63	4345	20231031	24.74	8420	-35.63	20230222	4345	24.74	20231031	8420	-35.63	20230222	4345	24.74	20231031	4.07	N	368970	500	46 억		196657	N	N	0	N	00	N
48	20231221	101146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5490	-40	5	-0.72	98069830	17810	17.02	5500	5570	5450	7180	3880	5530	5506.45	2.10	0	-6707	5790	5660	5540	5410	5290	5600	5350	47	1650	500	3760	10	1	9346160	513	38.39	1.48	12	0.19	143.00	3707.00	8420	20230222	-34.80	4345	20231031	26.35	8420	-34.80	20230222	4345	26.35	20231031	8420	-34.80	20230222	4345	26.35	20231031	4.07	N	368970	500	46 억		196657	N	N	0	N	00	N
49	20231221	091148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5470	-60	5	-1.08	21758470	3979	3.80	5500	5500	5450	7180	3880	5530	5468.33	2.10	0	-1789	5790	5660	5540	5410	5290	5600	5350	47	1650	500	3760	10	1	9346160	511	38.25	1.48	12	0.04	143.00	3707.00	8420	20230222	-35.04	4345	20231031	25.89	8420	-35.04	20230222	4345	25.89	20231031	8420	-35.04	20230222	4345	25.89	20231031	4.07	N	368970	500	46 억		196657	N	N	0	N	00	N
50	20231220	161152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5530	-90	5	-1.60	574030560	103554	61.13	5610	5670	5420	7300	3940	5620	5543.24	2.35	0	-22415	5893	5756	5633	5496	5373	5695	5435	47	1680	500	3820	10	1	9346160	517	38.67	1.49	12	1.11	143.00	3707.00	8420	20230222	-34.32	4345	20231031	27.27	8420	-34.32	20230222	4345	27.27	20231031	8420	-34.32	20230222	4345	27.27	20231031	4.12	N	368970	500	46 억		219348	N	N	0	N	00	N
51	20231220	151248	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5490	-130	5	-2.31	557944700	100638	59.41	5610	5670	5420	7300	3940	5620	5544.00	2.35	0	-22046	5893	5756	5633	5496	5373	5695	5435	47	1680	500	3820	10	1	9346160	513	38.39	1.48	12	1.08	143.00	3707.00	8420	20230222	-34.80	4345	20231031	26.35	8420	-34.80	20230222	4345	26.35	20231031	8420	-34.80	20230222	4345	26.35	20231031	4.12	N	368970	500	46 억		219348	N	N	0	N	00	N
52	20231220	141311	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5530	-90	5	-1.60	379225810	68047	40.17	5610	5670	5530	7300	3940	5620	5572.93	2.35	0	-12205	5893	5756	5633	5496	5373	5695	5435	47	1680	500	3820	10	1	9346160	517	38.67	1.49	12	0.73	143.00	3707.00	8420	20230222	-34.32	4345	20231031	27.27	8420	-34.32	20230222	4345	27.27	20231031	8420	-34.32	20230222	4345	27.27	20231031	4.12	N	368970	500	46 억		219348	N	N	0	N	00	N
53	20231220	131257	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5550	-70	5	-1.25	301414640	54000	31.88	5610	5670	5530	7300	3940	5620	5581.69	2.35	0	-5211	5893	5756	5633	5496	5373	5695	5435	47	1680	500	3820	10	1	9346160	519	38.81	1.50	12	0.58	143.00	3707.00	8420	20230222	-34.09	4345	20231031	27.73	8420	-34.09	20230222	4345	27.73	20231031	8420	-34.09	20230222	4345	27.73	20231031	4.12	N	368970	500	46 억		219348	N	N	0	N	00	N
54	20231220	121144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5600	-20	5	-0.36	227304880	40654	24.00	5610	5670	5530	7300	3940	5620	5591.14	2.35	0	-305	5893	5756	5633	5496	5373	5695	5435	47	1680	500	3820	10	1	9346160	523	39.16	1.51	12	0.43	143.00	3707.00	8420	20230222	-33.49	4345	20231031	28.88	8420	-33.49	20230222	4345	28.88	20231031	8420	-33.49	20230222	4345	28.88	20231031	4.12	N	368970	500	46 억		219348	N	N	0	N	00	N
55	20231220	111148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5590	-30	5	-0.53	197652290	35366	20.88	5610	5670	5530	7300	3940	5620	5588.68	2.35	0	1261	5893	5756	5633	5496	5373	5695	5435	47	1680	500	3820	10	1	9346160	522	39.09	1.51	12	0.38	143.00	3707.00	8420	20230222	-33.61	4345	20231031	28.65	8420	-33.61	20230222	4345	28.65	20231031	8420	-33.61	20230222	4345	28.65	20231031	4.12	N	368970	500	46 억		219348	N	N	0	N	00	N
56	20231220	101150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5590	-30	5	-0.53	137744430	24614	14.53	5610	5670	5530	7300	3940	5620	5596.09	2.35	0	3338	5893	5756	5633	5496	5373	5695	5435	47	1680	500	3820	10	1	9346160	522	39.09	1.51	12	0.26	143.00	3707.00	8420	20230222	-33.61	4345	20231031	28.65	8420	-33.61	20230222	4345	28.65	20231031	8420	-33.61	20230222	4345	28.65	20231031	4.12	N	368970	500	46 억		219348	N	N	0	N	00	N
57	20231220	091147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5620	0	3	0.00	36739050	6522	3.85	5610	5670	5600	7300	3940	5620	5633.29	2.35	0	-992	5893	5756	5633	5496	5373	5695	5435	47	1680	500	3820	10	1	9346160	525	39.30	1.52	12	0.07	143.00	3707.00	8420	20230222	-33.25	4345	20231031	29.34	8420	-33.25	20230222	4345	29.34	20231031	8420	-33.25	20230222	4345	29.34	20231031	4.12	N	368970	500	46 억		219348	N	N	0	N	00	N
58	20231219	161145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5620	-190	5	-3.27	946301230	169090	116.97	5740	5770	5510	7550	4070	5810	5596.36	2.14	0	18842	6036	5922	5736	5622	5436	5980	5680	47	1740	500	3950	10	1	9346160	525	39.30	1.52	12	1.81	143.00	3707.00	8420	20230222	-33.25	4345	20231031	29.34	8420	-33.25	20230222	4345	29.34	20231031	8420	-33.25	20230222	4345	29.34	20231031	4.30	N	368970	500	46 억		199891	N	N	0	N	00	N
59	20231219	151149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5580	-230	5	-3.96	908393600	162340	112.30	5740	5770	5510	7550	4070	5810	5595.62	2.14	0	19393	6036	5922	5736	5622	5436	5980	5680	47	1740	500	3950	10	1	9346160	522	39.02	1.51	12	1.74	143.00	3707.00	8420	20230222	-33.73	4345	20231031	28.42	8420	-33.73	20230222	4345	28.42	20231031	8420	-33.73	20230222	4345	28.42	20231031	4.30	N	368970	500	46 억		199891	N	N	0	N	00	N
60	20231219	141143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5530	-280	5	-4.82	775336790	138311	95.68	5740	5770	5520	7550	4070	5810	5605.75	2.14	0	16182	6036	5922	5736	5622	5436	5980	5680	47	1740	500	3950	10	1	9346160	517	38.67	1.49	12	1.48	143.00	3707.00	8420	20230222	-34.32	4345	20231031	27.27	8420	-34.32	20230222	4345	27.27	20231031	8420	-34.32	20230222	4345	27.27	20231031	4.30	N	368970	500	46 억		199891	N	N	0	N	00	N
61	20231219	131151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5580	-230	5	-3.96	551957720	98096	67.86	5740	5770	5570	7550	4070	5810	5626.71	2.14	0	14920	6036	5922	5736	5622	5436	5980	5680	47	1740	500	3950	10	1	9346160	522	39.02	1.51	12	1.05	143.00	3707.00	8420	20230222	-33.73	4345	20231031	28.42	8420	-33.73	20230222	4345	28.42	20231031	8420	-33.73	20230222	4345	28.42	20231031	4.30	N	368970	500	46 억		199891	N	N	0	N	00	N
62	20231219	121152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5590	-220	5	-3.79	474981310	84325	58.33	5740	5770	5590	7550	4070	5810	5632.75	2.14	0	14842	6036	5922	5736	5622	5436	5980	5680	47	1740	500	3950	10	1	9346160	522	39.09	1.51	12	0.90	143.00	3707.00	8420	20230222	-33.61	4345	20231031	28.65	8420	-33.61	20230222	4345	28.65	20231031	8420	-33.61	20230222	4345	28.65	20231031	4.30	N	368970	500	46 억		199891	N	N	0	N	00	N
63	20231219	111148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5610	-200	5	-3.44	397921910	70579	48.82	5740	5770	5600	7550	4070	5810	5637.96	2.14	0	14263	6036	5922	5736	5622	5436	5980	5680	47	1740	500	3950	10	1	9346160	524	39.23	1.51	12	0.76	143.00	3707.00	8420	20230222	-33.37	4345	20231031	29.11	8420	-33.37	20230222	4345	29.11	20231031	8420	-33.37	20230222	4345	29.11	20231031	4.30	N	368970	500	46 억		199891	N	N	0	N	00	N
64	20231219	101144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5610	-200	5	-3.44	303873350	53839	37.24	5740	5770	5600	7550	4070	5810	5644.11	2.14	0	8453	6036	5922	5736	5622	5436	5980	5680	47	1740	500	3950	10	1	9346160	524	39.23	1.51	12	0.58	143.00	3707.00	8420	20230222	-33.37	4345	20231031	29.11	8420	-33.37	20230222	4345	29.11	20231031	8420	-33.37	20230222	4345	29.11	20231031	4.30	N	368970	500	46 억		199891	N	N	0	N	00	N
65	20231219	091143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5670	-140	5	-2.41	41847090	7300	5.05	5740	5770	5670	7550	4070	5810	5732.48	2.14	0	364	6036	5922	5736	5622	5436	5980	5680	47	1740	500	3950	10	1	9346160	530	39.65	1.53	12	0.08	143.00	3707.00	8420	20230222	-32.66	4345	20231031	30.49	8420	-32.66	20230222	4345	30.49	20231031	8420	-32.66	20230222	4345	30.49	20231031	4.30	N	368970	500	46 억		199891	N	N	0	N	00	N
66	20231218	161141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5810	70	2	1.22	818625900	144496	57.45	5700	5850	5550	7460	4020	5740	5663.90	1.81	0	29013	6366	6052	5856	5542	5346	5955	5445	47	1720	500	3900	10	1	9346160	543	40.63	1.57	12	1.55	143.00	3707.00	8420	20230222	-31.00	4345	20231031	33.72	8420	-31.00	20230222	4345	33.72	20231031	8420	-31.00	20230222	4345	33.72	20231031	4.59	N	368970	500	46 억		169516	N	N	0	N	00	N
67	20231218	151144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5740	0	3	0.00	793803960	140219	55.75	5700	5850	5550	7460	4020	5740	5661.17	1.81	0	29022	6366	6052	5856	5542	5346	5955	5445	47	1720	500	3900	10	1	9346160	536	40.14	1.55	12	1.50	143.00	3707.00	8420	20230222	-31.83	4345	20231031	32.11	8420	-31.83	20230222	4345	32.11	20231031	8420	-31.83	20230222	4345	32.11	20231031	4.59	N	368970	500	46 억		169516	N	N	0	N	00	N
68	20231218	141147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5770	30	2	0.52	703227040	124526	49.51	5700	5850	5550	7460	4020	5740	5647.23	1.81	0	26014	6366	6052	5856	5542	5346	5955	5445	47	1720	500	3900	10	1	9346160	539	40.35	1.56	12	1.33	143.00	3707.00	8420	20230222	-31.47	4345	20231031	32.80	8420	-31.47	20230222	4345	32.80	20231031	8420	-31.47	20230222	4345	32.80	20231031	4.59	N	368970	500	46 억		169516	N	N	0	N	00	N
69	20231218	131138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5760	20	2	0.35	643307170	114161	45.39	5700	5780	5550	7460	4020	5740	5635.09	1.81	0	26510	6366	6052	5856	5542	5346	5955	5445	47	1720	500	3900	10	1	9346160	538	40.28	1.55	12	1.22	143.00	3707.00	8420	20230222	-31.59	4345	20231031	32.57	8420	-31.59	20230222	4345	32.57	20231031	8420	-31.59	20230222	4345	32.57	20231031	4.59	N	368970	500	46 억		169516	N	N	0	N	00	N
70	20231218	121134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5750	10	2	0.17	602706750	107086	42.58	5700	5770	5550	7460	4020	5740	5628.25	1.81	0	26905	6366	6052	5856	5542	5346	5955	5445	47	1720	500	3900	10	1	9346160	537	40.21	1.55	12	1.15	143.00	3707.00	8420	20230222	-31.71	4345	20231031	32.34	8420	-31.71	20230222	4345	32.34	20231031	8420	-31.71	20230222	4345	32.34	20231031	4.59	N	368970	500	46 억		169516	N	N	0	N	00	N
71	20231218	111136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5640	-100	5	-1.74	518358150	92203	36.66	5700	5770	5550	7460	4020	5740	5621.92	1.81	0	30268	6366	6052	5856	5542	5346	5955	5445	47	1720	500	3900	10	1	9346160	527	39.44	1.52	12	0.99	143.00	3707.00	8420	20230222	-33.02	4345	20231031	29.80	8420	-33.02	20230222	4345	29.80	20231031	8420	-33.02	20230222	4345	29.80	20231031	4.59	N	368970	500	46 억		169516	N	N	0	N	00	N
72	20231218	101135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5640	-100	5	-1.74	424103840	75498	30.02	5700	5770	5550	7460	4020	5740	5617.42	1.81	0	26558	6366	6052	5856	5542	5346	5955	5445	47	1720	500	3900	10	1	9346160	527	39.44	1.52	12	0.81	143.00	3707.00	8420	20230222	-33.02	4345	20231031	29.80	8420	-33.02	20230222	4345	29.80	20231031	8420	-33.02	20230222	4345	29.80	20231031	4.59	N	368970	500	46 억		169516	N	N	0	N	00	N
73	20231218	091132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5640	-100	5	-1.74	197983360	35086	13.95	5700	5770	5630	7460	4020	5740	5642.80	1.81	0	25126	6366	6052	5856	5542	5346	5955	5445	47	1720	500	3900	10	1	9346160	527	39.44	1.52	12	0.38	143.00	3707.00	8420	20230222	-33.02	4345	20231031	29.80	8420	-33.02	20230222	4345	29.80	20231031	8420	-33.02	20230222	4345	29.80	20231031	4.59	N	368970	500	46 억		169516	N	N	0	N	00	N
74	20231215	161136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5740	-430	5	-6.97	1475094670	250976	149.86	6160	6170	5660	8020	4320	6170	5877.79	1.79	0	-4552	6516	6342	6146	5972	5776	6245	5875	47	1850	500	4190	10	1	9346160	536	40.14	1.55	12	2.69	143.00	3707.00	8420	20230222	-31.83	4345	20231031	32.11	8420	-31.83	20230222	4345	32.11	20231031	8420	-31.83	20230222	4345	32.11	20231031	4.53	N	368970	500	46 억		166960	N	N	0	N	00	N
75	20231215	151140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5790	-380	5	-6.16	1388483780	235941	140.88	6160	6170	5660	8020	4320	6170	5884.88	1.79	0	-1042	6516	6342	6146	5972	5776	6245	5875	47	1850	500	4190	10	1	9346160	541	40.49	1.56	12	2.52	143.00	3707.00	8420	20230222	-31.24	4345	20231031	33.26	8420	-31.24	20230222	4345	33.26	20231031	8420	-31.24	20230222	4345	33.26	20231031	4.53	N	368970	500	46 억		166960	N	N	0	N	00	N
76	20231215	141138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5770	-400	5	-6.48	1308407200	222087	132.61	6160	6170	5660	8020	4320	6170	5891.42	1.79	0	-152	6516	6342	6146	5972	5776	6245	5875	47	1850	500	4190	10	1	9346160	539	40.35	1.56	12	2.38	143.00	3707.00	8420	20230222	-31.47	4345	20231031	32.80	8420	-31.47	20230222	4345	32.80	20231031	8420	-31.47	20230222	4345	32.80	20231031	4.53	N	368970	500	46 억		166960	N	N	0	N	00	N
77	20231215	131132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5800	-370	5	-6.00	986920270	166096	99.18	6160	6170	5780	8020	4320	6170	5941.87	1.79	0	-6836	6516	6342	6146	5972	5776	6245	5875	47	1850	500	4190	10	1	9346160	542	40.56	1.56	12	1.78	143.00	3707.00	8420	20230222	-31.12	4345	20231031	33.49	8420	-31.12	20230222	4345	33.49	20231031	8420	-31.12	20230222	4345	33.49	20231031	4.53	N	368970	500	46 억		166960	N	N	0	N	00	N
78	20231215	121133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5840	-330	5	-5.35	728611380	121832	72.75	6160	6170	5840	8020	4320	6170	5980.46	1.79	0	1953	6516	6342	6146	5972	5776	6245	5875	47	1850	500	4190	10	1	9346160	546	40.84	1.58	12	1.30	143.00	3707.00	8420	20230222	-30.64	4345	20231031	34.41	8420	-30.64	20230222	4345	34.41	20231031	8420	-30.64	20230222	4345	34.41	20231031	4.53	N	368970	500	46 억		166960	N	N	0	N	00	N
79	20231215	111127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5940	-230	5	-3.73	482699330	80011	47.77	6160	6170	5940	8020	4320	6170	6032.91	1.79	0	-2862	6516	6342	6146	5972	5776	6245	5875	47	1850	500	4190	10	1	9346160	555	41.54	1.60	12	0.86	143.00	3707.00	8420	20230222	-29.45	4345	20231031	36.71	8420	-29.45	20230222	4345	36.71	20231031	8420	-29.45	20230222	4345	36.71	20231031	4.53	N	368970	500	46 억		166960	N	N	0	N	00	N
80	20231215	101133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6060	-110	5	-1.78	300707870	49687	29.67	6160	6170	5960	8020	4320	6170	6052.04	1.79	0	11914	6516	6342	6146	5972	5776	6245	5875	47	1850	500	4190	10	1	9346160	566	42.38	1.63	12	0.53	143.00	3707.00	8420	20230222	-28.03	4345	20231031	39.47	8420	-28.03	20230222	4345	39.47	20231031	8420	-28.03	20230222	4345	39.47	20231031	4.53	N	368970	500	46 억		166960	N	N	0	N	00	N
81	20231215	091137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6080	-90	5	-1.46	74875050	12311	7.35	6160	6170	6020	8020	4320	6170	6081.96	1.79	0	2473	6516	6342	6146	5972	5776	6245	5875	47	1850	500	4190	10	1	9346160	568	42.52	1.64	12	0.13	143.00	3707.00	8420	20230222	-27.79	4345	20231031	39.93	8420	-27.79	20230222	4345	39.93	20231031	8420	-27.79	20230222	4345	39.93	20231031	4.53	N	368970	500	46 억		166960	N	N	0	N	00	N
82	20231214	161128	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6170	-20	5	-0.32	1018506070	166804	69.45	6190	6320	5950	8040	4340	6190	6105.79	1.54	0	19310	6943	6566	6353	5976	5763	6460	5870	47	1850	500	4200	10	1	9346160	577	43.15	1.66	12	1.78	143.00	3707.00	8420	20230222	-26.72	4345	20231031	42.00	8420	-26.72	20230222	4345	42.00	20231031	8420	-26.72	20230222	4345	42.00	20231031	4.37	N	368970	500	46 억		143738	N	N	0	N	00	N
83	20231214	151206	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6170	-20	5	-0.32	996505050	163238	67.96	6190	6320	5950	8040	4340	6190	6104.61	1.54	0	20024	6943	6566	6353	5976	5763	6460	5870	47	1850	500	4200	10	1	9346160	577	43.15	1.66	12	1.75	143.00	3707.00	8420	20230222	-26.72	4345	20231031	42.00	8420	-26.72	20230222	4345	42.00	20231031	8420	-26.72	20230222	4345	42.00	20231031	4.37	N	368970	500	46 억		143738	N	N	0	N	00	N
84	20231214	141134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6170	-20	5	-0.32	886157010	145290	60.49	6190	6320	5950	8040	4340	6190	6099.23	1.54	0	21142	6943	6566	6353	5976	5763	6460	5870	47	1850	500	4200	10	1	9346160	577	43.15	1.66	12	1.55	143.00	3707.00	8420	20230222	-26.72	4345	20231031	42.00	8420	-26.72	20230222	4345	42.00	20231031	8420	-26.72	20230222	4345	42.00	20231031	4.37	N	368970	500	46 억		143738	N	N	0	N	00	N
85	20231214	131204	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6130	-60	5	-0.97	805269620	132193	55.04	6190	6320	5950	8040	4340	6190	6091.62	1.54	0	24479	6943	6566	6353	5976	5763	6460	5870	47	1850	500	4200	10	1	9346160	573	42.87	1.65	12	1.41	143.00	3707.00	8420	20230222	-27.20	4345	20231031	41.08	8420	-27.20	20230222	4345	41.08	20231031	8420	-27.20	20230222	4345	41.08	20231031	4.37	N	368970	500	46 억		143738	N	N	0	N	00	N
86	20231214	121226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6140	-50	5	-0.81	700062250	115067	47.91	6190	6320	5950	8040	4340	6190	6083.95	1.54	0	24429	6943	6566	6353	5976	5763	6460	5870	47	1850	500	4200	10	1	9346160	574	42.94	1.66	12	1.23	143.00	3707.00	8420	20230222	-27.08	4345	20231031	41.31	8420	-27.08	20230222	4345	41.31	20231031	8420	-27.08	20230222	4345	41.31	20231031	4.37	N	368970	500	46 억		143738	N	N	0	N	00	N
87	20231214	111159	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6030	-160	5	-2.58	583426280	95944	39.94	6190	6320	5950	8040	4340	6190	6080.90	1.54	0	17422	6943	6566	6353	5976	5763	6460	5870	47	1850	500	4200	10	1	9346160	564	42.17	1.63	12	1.03	143.00	3707.00	8420	20230222	-28.38	4345	20231031	38.78	8420	-28.38	20230222	4345	38.78	20231031	8420	-28.38	20230222	4345	38.78	20231031	4.37	N	368970	500	46 억		143738	N	N	0	N	00	N
88	20231214	101118	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6030	-160	5	-2.58	355090730	57933	24.12	6190	6320	6030	8040	4340	6190	6129.33	1.54	0	5320	6943	6566	6353	5976	5763	6460	5870	47	1850	500	4200	10	1	9346160	564	42.17	1.63	12	0.62	143.00	3707.00	8420	20230222	-28.38	4345	20231031	38.78	8420	-28.38	20230222	4345	38.78	20231031	8420	-28.38	20230222	4345	38.78	20231031	4.37	N	368970	500	46 억		143738	N	N	0	N	00	N
89	20231214	091058	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6200	10	2	0.16	52484760	8486	3.53	6190	6320	6120	8040	4340	6190	6184.86	1.54	0	1401	6943	6566	6353	5976	5763	6460	5870	47	1850	500	4200	10	1	9346160	579	43.36	1.67	12	0.09	143.00	3707.00	8420	20230222	-26.37	4345	20231031	42.69	8420	-26.37	20230222	4345	42.69	20231031	8420	-26.37	20230222	4345	42.69	20231031	4.37	N	368970	500	46 억		143738	N	N	0	N	00	N
90	20231213	161124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6190	-410	5	-6.21	1511004370	239426	37.11	6600	6730	6140	8580	4620	6600	6310.22	1.21	0	25408	7213	6906	6683	6376	6153	6795	6265	47	1980	500	4480	10	1	9346160	579	43.29	1.67	12	2.56	143.00	3707.00	8420	20230222	-26.48	4345	20231031	42.46	8420	-26.48	20230222	4345	42.46	20231031	8420	-26.48	20230222	4345	42.46	20231031	4.78	N	368970	500	46 억		113522	N	N	0	N	00	N
91	20231213	151147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6230	-370	5	-5.61	1454856910	230406	35.71	6600	6730	6140	8580	4620	6600	6313.57	1.21	0	27269	7213	6906	6683	6376	6153	6795	6265	47	1980	500	4480	10	1	9346160	582	43.57	1.68	12	2.47	143.00	3707.00	8420	20230222	-26.01	4345	20231031	43.38	8420	-26.01	20230222	4345	43.38	20231031	8420	-26.01	20230222	4345	43.38	20231031	4.78	N	368970	500	46 억		113522	N	N	0	N	00	N
92	20231213	141147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6270	-330	5	-5.00	1354781470	214319	33.22	6600	6730	6140	8580	4620	6600	6320.55	1.21	0	25822	7213	6906	6683	6376	6153	6795	6265	47	1980	500	4480	10	1	9346160	586	43.85	1.69	12	2.29	143.00	3707.00	8420	20230222	-25.53	4345	20231031	44.30	8420	-25.53	20230222	4345	44.30	20231031	8420	-25.53	20230222	4345	44.30	20231031	4.78	N	368970	500	46 억		113522	N	N	0	N	00	N
93	20231213	131151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6270	-330	5	-5.00	1193055480	188364	29.20	6600	6730	6140	8580	4620	6600	6332.92	1.21	0	22588	7213	6906	6683	6376	6153	6795	6265	47	1980	500	4480	10	1	9346160	586	43.85	1.69	12	2.02	143.00	3707.00	8420	20230222	-25.53	4345	20231031	44.30	8420	-25.53	20230222	4345	44.30	20231031	8420	-25.53	20230222	4345	44.30	20231031	4.78	N	368970	500	46 억		113522	N	N	0	N	00	N
94	20231213	121145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6270	-330	5	-5.00	1097210720	173202	26.85	6600	6730	6140	8580	4620	6600	6333.94	1.21	0	28289	7213	6906	6683	6376	6153	6795	6265	47	1980	500	4480	10	1	9346160	586	43.85	1.69	12	1.85	143.00	3707.00	8420	20230222	-25.53	4345	20231031	44.30	8420	-25.53	20230222	4345	44.30	20231031	8420	-25.53	20230222	4345	44.30	20231031	4.78	N	368970	500	46 억		113522	N	N	0	N	00	N
95	20231213	111150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6260	-340	5	-5.15	784968360	123007	19.07	6600	6730	6190	8580	4620	6600	6380.42	1.21	0	20107	7213	6906	6683	6376	6153	6795	6265	47	1980	500	4480	10	1	9346160	585	43.78	1.69	12	1.32	143.00	3707.00	8420	20230222	-25.65	4345	20231031	44.07	8420	-25.65	20230222	4345	44.07	20231031	8420	-25.65	20230222	4345	44.07	20231031	4.78	N	368970	500	46 억		113522	N	N	0	N	00	N
96	20231213	101157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6380	-220	5	-3.33	425067780	65675	10.18	6600	6730	6340	8580	4620	6600	6471.11	1.21	0	1821	7213	6906	6683	6376	6153	6795	6265	47	1980	500	4480	10	1	9346160	596	44.62	1.72	12	0.70	143.00	3707.00	8420	20230222	-24.23	4345	20231031	46.84	8420	-24.23	20230222	4345	46.84	20231031	8420	-24.23	20230222	4345	46.84	20231031	4.78	N	368970	500	46 억		113522	N	N	0	N	00	N
97	20231213	091142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6430	-170	5	-2.58	232336270	35782	5.55	6600	6730	6340	8580	4620	6600	6491.28	1.21	0	70	7213	6906	6683	6376	6153	6795	6265	47	1980	500	4480	10	1	9346160	601	44.97	1.73	12	0.38	143.00	3707.00	8420	20230222	-23.63	4345	20231031	47.99	8420	-23.63	20230222	4345	47.99	20231031	8420	-23.63	20230222	4345	47.99	20231031	4.78	N	368970	500	46 억		113522	N	N	0	N	00	N
98	20231212	161102	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6600	120	2	1.85	4313902430	641002	170.13	6610	6990	6460	8420	4540	6480	6730.11	1.13	0	19144	6973	6726	6253	6006	5533	6850	6130	47	1940	500	4400	10	1	9346160	617	46.15	1.78	12	6.86	143.00	3707.00	8420	20230222	-21.62	4345	20231031	51.90	8420	-21.62	20230222	4345	51.90	20231031	8420	-21.62	20230222	4345	51.90	20231031	4.54	N	368970	500	46 억		105855	N	N	0	N	00	N
99	20231212	151108	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6670	190	2	2.93	4211372050	625539	166.02	6610	6990	6460	8420	4540	6480	6732.39	1.13	0	23469	6973	6726	6253	6006	5533	6850	6130	47	1940	500	4400	10	1	9346160	623	46.64	1.80	12	6.69	143.00	3707.00	8420	20230222	-20.78	4345	20231031	53.51	8420	-20.78	20230222	4345	53.51	20231031	8420	-20.78	20230222	4345	53.51	20231031	4.54	N	368970	500	46 억		105855	N	N	0	N	00	N
100	20231212	141007	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6720	240	2	3.70	3928486680	582822	154.69	6610	6990	6460	8420	4540	6480	6740.46	1.13	0	23216	6973	6726	6253	6006	5533	6850	6130	47	1940	500	4400	10	1	9346160	628	46.99	1.81	12	6.24	143.00	3707.00	8420	20230222	-20.19	4345	20231031	54.66	8420	-20.19	20230222	4345	54.66	20231031	8420	-20.19	20230222	4345	54.66	20231031	4.54	N	368970	500	46 억		105855	N	N	0	N	00	N
101	20231212	131012	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6790	310	2	4.78	3741521860	555062	147.32	6610	6990	6460	8420	4540	6480	6740.73	1.13	0	24664	6973	6726	6253	6006	5533	6850	6130	47	1940	500	4400	10	1	9346160	635	47.48	1.83	12	5.94	143.00	3707.00	8420	20230222	-19.36	4345	20231031	56.27	8420	-19.36	20230222	4345	56.27	20231031	8420	-19.36	20230222	4345	56.27	20231031	4.54	N	368970	500	46 억		105855	N	N	0	N	00	N
102	20231212	121001	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6920	440	2	6.79	3483657930	517298	137.30	6610	6990	6460	8420	4540	6480	6734.33	1.13	0	28279	6973	6726	6253	6006	5533	6850	6130	47	1940	500	4400	10	1	9346160	647	48.39	1.87	12	5.53	143.00	3707.00	8420	20230222	-17.81	4345	20231031	59.26	8420	-17.81	20230222	4345	59.26	20231031	8420	-17.81	20230222	4345	59.26	20231031	4.54	N	368970	500	46 억		105855	N	N	0	N	00	N
103	20231212	111019	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6880	400	2	6.17	2894423460	432218	114.72	6610	6900	6460	8420	4540	6480	6696.67	1.13	0	30838	6973	6726	6253	6006	5533	6850	6130	47	1940	500	4400	10	1	9346160	643	48.11	1.86	12	4.62	143.00	3707.00	8420	20230222	-18.29	4345	20231031	58.34	8420	-18.29	20230222	4345	58.34	20231031	8420	-18.29	20230222	4345	58.34	20231031	4.54	N	368970	500	46 억		105855	N	N	0	N	00	N
104	20231212	101100	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6740	260	2	4.01	1897605050	286593	76.06	6610	6770	6460	8420	4540	6480	6621.25	1.13	0	3106	6973	6726	6253	6006	5533	6850	6130	47	1940	500	4400	10	1	9346160	630	47.13	1.82	12	3.07	143.00	3707.00	8420	20230222	-19.95	4345	20231031	55.12	8420	-19.95	20230222	4345	55.12	20231031	8420	-19.95	20230222	4345	55.12	20231031	4.54	N	368970	500	46 억		105855	N	N	0	N	00	N
105	20231212	091101	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6570	90	2	1.39	809645440	122525	32.52	6610	6740	6460	8420	4540	6480	6608.00	1.13	0	-19132	6973	6726	6253	6006	5533	6850	6130	47	1940	500	4400	10	1	9346160	614	45.94	1.77	12	1.31	143.00	3707.00	8420	20230222	-21.97	4345	20231031	51.21	8420	-21.97	20230222	4345	51.21	20231031	8420	-21.97	20230222	4345	51.21	20231031	4.54	N	368970	500	46 억		105855	N	N	0	N	00	N
106	20231211	161103	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6480	550	2	9.27	2353322180	374721	80.09	5920	6500	5780	7700	4160	5930	6279.11	0.78	-41745	-9509	6610	6270	5880	5540	5150	6440	5710	47	1770	500	4030	10	1	9346160	606	45.31	1.75	12	4.01	143.00	3707.00	8420	20230222	-23.04	4345	20231031	49.14	8420	-23.04	20230222	4345	49.14	20231031	8420	-23.04	20230222	4345	49.14	20231031	4.44	N	368970	500	46 억		72442	N	N	0	N	00	N
107	20231211	151059	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6480	550	2	9.27	2206331210	351978	75.23	5920	6500	5780	7700	4160	5930	6268.38	0.78	-41745	-7341	6610	6270	5880	5540	5150	6440	5710	47	1770	500	4030	10	1	9346160	606	45.31	1.75	12	3.77	143.00	3707.00	8420	20230222	-23.04	4345	20231031	49.14	8420	-23.04	20230222	4345	49.14	20231031	8420	-23.04	20230222	4345	49.14	20231031	4.44	N	368970	500	46 억		72442	N	N	0	N	00	N
108	20231211	141059	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6290	360	2	6.07	1746115870	280491	59.95	5920	6430	5780	7700	4160	5930	6225.21	0.78	-41745	-720	6610	6270	5880	5540	5150	6440	5710	47	1770	500	4030	10	1	9346160	588	43.99	1.70	12	3.00	143.00	3707.00	8420	20230222	-25.30	4345	20231031	44.76	8420	-25.30	20230222	4345	44.76	20231031	8420	-25.30	20230222	4345	44.76	20231031	4.44	N	368970	500	46 억		72442	N	N	0	N	00	N
109	20231211	131056	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6360	430	2	7.25	1473341760	236547	50.56	5920	6430	5780	7700	4160	5930	6228.54	0.78	-41745	-1632	6610	6270	5880	5540	5150	6440	5710	47	1770	500	4030	10	1	9346160	594	44.48	1.72	12	2.53	143.00	3707.00	8420	20230222	-24.47	4345	20231031	46.38	8420	-24.47	20230222	4345	46.38	20231031	8420	-24.47	20230222	4345	46.38	20231031	4.44	N	368970	500	46 억		72442	N	N	0	N	00	N
110	20231211	121059	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6420	490	2	8.26	1235688660	199368	42.61	5920	6420	5780	7700	4160	5930	6198.03	0.78	-41745	6874	6610	6270	5880	5540	5150	6440	5710	47	1770	500	4030	10	1	9346160	600	44.90	1.73	12	2.13	143.00	3707.00	8420	20230222	-23.75	4345	20231031	47.76	8420	-23.75	20230222	4345	47.76	20231031	8420	-23.75	20230222	4345	47.76	20231031	4.44	N	368970	500	46 억		72442	N	N	0	N	00	N
111	20231211	111053	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6350	420	2	7.08	993925180	161214	34.46	5920	6380	5780	7700	4160	5930	6165.25	0.78	-41745	7403	6610	6270	5880	5540	5150	6440	5710	47	1770	500	4030	10	1	9346160	593	44.41	1.71	12	1.72	143.00	3707.00	8420	20230222	-24.58	4345	20231031	46.14	8420	-24.58	20230222	4345	46.14	20231031	8420	-24.58	20230222	4345	46.14	20231031	4.44	N	368970	500	46 억		72442	N	N	0	N	00	N
112	20231211	101052	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6210	280	2	4.72	614465190	101019	21.59	5920	6260	5780	7700	4160	5930	6082.67	0.78	-41745	-1507	6610	6270	5880	5540	5150	6440	5710	47	1770	500	4030	10	1	9346160	580	43.43	1.68	12	1.08	143.00	3707.00	8420	20230222	-26.25	4345	20231031	42.92	8420	-26.25	20230222	4345	42.92	20231031	8420	-26.25	20230222	4345	42.92	20231031	4.44	N	368970	500	46 억		72442	N	N	0	N	00	N
113	20231211	091053	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	80	2	1.35	122902730	20908	4.47	5920	6050	5780	7700	4160	5930	5878.26	0.78	-41745	-7499	6610	6270	5880	5540	5150	6440	5710	47	1770	500	4030	10	1	9346160	562	42.03	1.62	12	0.22	143.00	3707.00	8420	20230222	-28.62	4345	20231031	38.32	8420	-28.62	20230222	4345	38.32	20231031	8420	-28.62	20230222	4345	38.32	20231031	4.44	N	368970	500	46 억		72442	N	N	0	N	00	N
114	20231208	161044	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	350	2	6.27	2790350790	467863	607.61	5490	6220	5490	7250	3910	5580	5964.06	0.78	0	50196	6073	5826	5653	5406	5233	5740	5320	47	1670	500	3790	10	1	9346160	554	41.47	1.60	12	5.01	143.00	3707.00	8420	20230222	-29.57	4345	20231031	36.48	8420	-29.57	20230222	4345	36.48	20231031	8420	-29.57	20230222	4345	36.48	20231031	3.97	N	368970	500	46 억		72442	N	N	0	N	00	N
115	20231208	151047	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5990	410	2	7.35	2738133000	459076	596.19	5490	6220	5490	7250	3910	5580	5964.44	0.78	0	49638	6073	5826	5653	5406	5233	5740	5320	47	1670	500	3790	10	1	9346160	560	41.89	1.62	12	4.91	143.00	3707.00	8420	20230222	-28.86	4345	20231031	37.86	8420	-28.86	20230222	4345	37.86	20231031	8420	-28.86	20230222	4345	37.86	20231031	3.97	N	368970	500	46 억		72442	N	N	0	N	00	N
116	20231208	141045	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	350	2	6.27	2481615060	415676	539.83	5490	6220	5490	7250	3910	5580	5970.07	0.78	0	46051	6073	5826	5653	5406	5233	5740	5320	47	1670	500	3790	10	1	9346160	554	41.47	1.60	12	4.45	143.00	3707.00	8420	20230222	-29.57	4345	20231031	36.48	8420	-29.57	20230222	4345	36.48	20231031	8420	-29.57	20230222	4345	36.48	20231031	3.97	N	368970	500	46 억		72442	N	N	0	N	00	N
117	20231208	131043	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5880	300	2	5.38	2394878230	400989	520.76	5490	6220	5490	7250	3910	5580	5972.43	0.78	0	44932	6073	5826	5653	5406	5233	5740	5320	47	1670	500	3790	10	1	9346160	550	41.12	1.59	12	4.29	143.00	3707.00	8420	20230222	-30.17	4345	20231031	35.33	8420	-30.17	20230222	4345	35.33	20231031	8420	-30.17	20230222	4345	35.33	20231031	3.97	N	368970	500	46 억		72442	N	N	0	N	00	N
118	20231208	121041	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5960	380	2	6.81	2212555790	370191	480.76	5490	6220	5490	7250	3910	5580	5976.80	0.78	0	40803	6073	5826	5653	5406	5233	5740	5320	47	1670	500	3790	10	1	9346160	557	41.68	1.61	12	3.96	143.00	3707.00	8420	20230222	-29.22	4345	20231031	37.17	8420	-29.22	20230222	4345	37.17	20231031	8420	-29.22	20230222	4345	37.17	20231031	3.97	N	368970	500	46 억		72442	N	N	0	N	00	N
119	20231208	111036	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	520	2	9.32	1647501920	277083	359.84	5490	6130	5490	7250	3910	5580	5945.88	0.78	0	20213	6073	5826	5653	5406	5233	5740	5320	47	1670	500	3790	10	1	9346160	570	42.66	1.65	12	2.96	143.00	3707.00	8420	20230222	-27.55	4345	20231031	40.39	8420	-27.55	20230222	4345	40.39	20231031	8420	-27.55	20230222	4345	40.39	20231031	3.97	N	368970	500	46 억		72442	N	N	0	N	00	N
120	20231208	101046	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	340	2	6.09	1223327170	206940	268.75	5490	6070	5490	7250	3910	5580	5911.51	0.78	0	7356	6073	5826	5653	5406	5233	5740	5320	47	1670	500	3790	10	1	9346160	553	41.40	1.60	12	2.21	143.00	3707.00	8420	20230222	-29.69	4345	20231031	36.25	8420	-29.69	20230222	4345	36.25	20231031	8420	-29.69	20230222	4345	36.25	20231031	3.97	N	368970	500	46 억		72442	N	N	0	N	00	N
121	20231208	091034	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5780	200	2	3.58	172954770	30517	39.63	5490	5820	5490	7250	3910	5580	5667.49	0.78	0	-9341	6073	5826	5653	5406	5233	5740	5320	47	1670	500	3790	10	1	9346160	540	40.42	1.56	12	0.33	143.00	3707.00	8420	20230222	-31.35	4345	20231031	33.03	8420	-31.35	20230222	4345	33.03	20231031	8420	-31.35	20230222	4345	33.03	20231031	3.97	N	368970	500	46 억		72442	N	N	0	N	00	N
122	20231207	161038	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5580	-200	5	-3.46	433664350	76651	24.45	5850	5900	5480	7510	4050	5780	5657.65	0.75	0	397	6200	5990	5680	5470	5160	6095	5575	47	1730	500	3930	10	1	9346160	522	39.02	1.51	12	0.82	143.00	3707.00	8420	20230222	-33.73	4345	20231031	28.42	8420	-33.73	20230222	4345	28.42	20231031	8420	-33.73	20230222	4345	28.42	20231031	3.43	N	368970	500	46 억		69900	N	N	0	N	00	N
123	20231207	151040	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5510	-270	5	-4.67	422962250	74726	23.84	5850	5900	5480	7510	4050	5780	5660.18	0.75	0	832	6200	5990	5680	5470	5160	6095	5575	47	1730	500	3930	10	1	9346160	515	38.53	1.49	12	0.80	143.00	3707.00	8420	20230222	-34.56	4345	20231031	26.81	8420	-34.56	20230222	4345	26.81	20231031	8420	-34.56	20230222	4345	26.81	20231031	3.43	N	368970	500	46 억		69900	N	N	0	N	00	N
124	20231207	141036	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5530	-250	5	-4.33	350101890	61477	19.61	5850	5900	5510	7510	4050	5780	5694.84	0.75	0	686	6200	5990	5680	5470	5160	6095	5575	47	1730	500	3930	10	1	9346160	517	38.67	1.49	12	0.66	143.00	3707.00	8420	20230222	-34.32	4345	20231031	27.27	8420	-34.32	20230222	4345	27.27	20231031	8420	-34.32	20230222	4345	27.27	20231031	3.43	N	368970	500	46 억		69900	N	N	0	N	00	N
125	20231207	131035	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5600	-180	5	-3.11	280207600	48915	15.60	5850	5900	5580	7510	4050	5780	5728.46	0.75	0	1469	6200	5990	5680	5470	5160	6095	5575	47	1730	500	3930	10	1	9346160	523	39.16	1.51	12	0.52	143.00	3707.00	8420	20230222	-33.49	4345	20231031	28.88	8420	-33.49	20230222	4345	28.88	20231031	8420	-33.49	20230222	4345	28.88	20231031	3.43	N	368970	500	46 억		69900	N	N	0	N	00	N
126	20231207	121036	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5620	-160	5	-2.77	208522130	36162	11.54	5850	5900	5620	7510	4050	5780	5766.33	0.75	0	829	6200	5990	5680	5470	5160	6095	5575	47	1730	500	3930	10	1	9346160	525	39.30	1.52	12	0.39	143.00	3707.00	8420	20230222	-33.25	4345	20231031	29.34	8420	-33.25	20230222	4345	29.34	20231031	8420	-33.25	20230222	4345	29.34	20231031	3.43	N	368970	500	46 억		69900	N	N	0	N	00	N
127	20231207	111024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5690	-90	5	-1.56	187300920	32407	10.34	5850	5900	5660	7510	4050	5780	5779.64	0.75	0	757	6200	5990	5680	5470	5160	6095	5575	47	1730	500	3930	10	1	9346160	532	39.79	1.53	12	0.35	143.00	3707.00	8420	20230222	-32.42	4345	20231031	30.96	8420	-32.42	20230222	4345	30.96	20231031	8420	-32.42	20230222	4345	30.96	20231031	3.43	N	368970	500	46 억		69900	N	N	0	N	00	N
128	20231207	101029	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5770	-10	5	-0.17	123038610	21175	6.75	5850	5900	5720	7510	4050	5780	5810.56	0.75	0	-187	6200	5990	5680	5470	5160	6095	5575	47	1730	500	3930	10	1	9346160	539	40.35	1.56	12	0.23	143.00	3707.00	8420	20230222	-31.47	4345	20231031	32.80	8420	-31.47	20230222	4345	32.80	20231031	8420	-31.47	20230222	4345	32.80	20231031	3.43	N	368970	500	46 억		69900	N	N	0	N	00	N
129	20231207	091035	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	90	2	1.56	41303640	7092	2.26	5850	5900	5740	7510	4050	5780	5823.98	0.75	0	-379	6200	5990	5680	5470	5160	6095	5575	47	1730	500	3930	10	1	9346160	549	41.05	1.58	12	0.08	143.00	3707.00	8420	20230222	-30.29	4345	20231031	35.10	8420	-30.29	20230222	4345	35.10	20231031	8420	-30.29	20230222	4345	35.10	20231031	3.43	N	368970	500	46 억		69900	N	N	0	N	00	N
130	20231206	161024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5780	340	2	6.25	1774807990	310909	58.38	5380	5890	5370	7070	3810	5440	5708.18	0.75	0	-5405	5990	5715	5355	5080	4720	5852	5217	47	1630	500	3690	10	1	9346160	540	40.42	1.56	12	3.33	143.00	3707.00	8420	20230222	-31.35	4345	20231031	33.03	8420	-31.35	20230222	4345	33.03	20231031	8420	-31.35	20230222	4345	33.03	20231031	3.33	N	368970	500	46 억		70141	N	N	0	N	00	N
131	20231206	151041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5780	340	2	6.25	1699673290	297918	55.94	5380	5890	5370	7070	3810	5440	5705.17	0.75	0	-5560	5990	5715	5355	5080	4720	5852	5217	47	1630	500	3690	10	1	9346160	540	40.42	1.56	12	3.19	143.00	3707.00	8420	20230222	-31.35	4345	20231031	33.03	8420	-31.35	20230222	4345	33.03	20231031	8420	-31.35	20230222	4345	33.03	20231031	3.33	N	368970	500	46 억		70141	N	N	0	N	00	N
132	20231206	141036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5820	380	2	6.99	1581947500	277624	52.13	5380	5890	5370	7070	3810	5440	5698.17	0.75	0	-5313	5990	5715	5355	5080	4720	5852	5217	47	1630	500	3690	10	1	9346160	544	40.70	1.57	12	2.97	143.00	3707.00	8420	20230222	-30.88	4345	20231031	33.95	8420	-30.88	20230222	4345	33.95	20231031	8420	-30.88	20230222	4345	33.95	20231031	3.33	N	368970	500	46 억		70141	N	N	0	N	00	N
133	20231206	131025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	410	2	7.54	1381882650	243369	45.70	5380	5850	5370	7070	3810	5440	5678.14	0.75	0	-6335	5990	5715	5355	5080	4720	5852	5217	47	1630	500	3690	10	1	9346160	547	40.91	1.58	12	2.60	143.00	3707.00	8420	20230222	-30.52	4345	20231031	34.64	8420	-30.52	20230222	4345	34.64	20231031	8420	-30.52	20230222	4345	34.64	20231031	3.33	N	368970	500	46 억		70141	N	N	0	N	00	N
134	20231206	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	330	2	6.07	1274519360	224848	42.22	5380	5850	5370	7070	3810	5440	5668.36	0.75	0	-8741	5990	5715	5355	5080	4720	5852	5217	47	1630	500	3690	10	1	9346160	539	40.35	1.56	12	2.41	143.00	3707.00	8420	20230222	-31.47	4345	20231031	32.80	8420	-31.47	20230222	4345	32.80	20231031	8420	-31.47	20230222	4345	32.80	20231031	3.33	N	368970	500	46 억		70141	N	N	0	N	00	N
135	20231206	111039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	270	2	4.96	901938780	160650	30.17	5380	5760	5370	7070	3810	5440	5614.31	0.75	0	-3478	5990	5715	5355	5080	4720	5852	5217	47	1630	500	3690	10	1	9346160	534	39.93	1.54	12	1.72	143.00	3707.00	8420	20230222	-32.19	4345	20231031	31.42	8420	-32.19	20230222	4345	31.42	20231031	8420	-32.19	20230222	4345	31.42	20231031	3.33	N	368970	500	46 억		70141	N	N	0	N	00	N
136	20231206	101028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	130	2	2.39	605537130	108529	20.38	5380	5700	5370	7070	3810	5440	5579.50	0.75	0	-4307	5990	5715	5355	5080	4720	5852	5217	47	1630	500	3690	10	1	9346160	521	38.95	1.50	12	1.16	143.00	3707.00	8420	20230222	-33.85	4345	20231031	28.19	8420	-33.85	20230222	4345	28.19	20231031	8420	-33.85	20230222	4345	28.19	20231031	3.33	N	368970	500	46 억		70141	N	N	0	N	00	N
137	20231206	091030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	140	2	2.57	127034880	22912	4.30	5380	5650	5370	7070	3810	5440	5544.47	0.75	0	-309	5990	5715	5355	5080	4720	5852	5217	47	1630	500	3690	10	1	9346160	522	39.02	1.51	12	0.25	143.00	3707.00	8420	20230222	-33.73	4345	20231031	28.42	8420	-33.73	20230222	4345	28.42	20231031	8420	-33.73	20230222	4345	28.42	20231031	3.33	N	368970	500	46 억		70141	N	N	0	N	00	N
138	20231205	161031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	445	2	8.91	2861961615	530868	1034.85	4995	5630	4995	6490	3500	4995	5391.02	0.89	0	-10181	5171	5082	4981	4892	4791	5127	4937	47	1495	500	3390	10	1	9346160	508	38.04	1.47	12	5.68	143.00	3707.00	8420	20230222	-35.39	4345	20231031	25.20	8420	-35.39	20230222	4345	25.20	20231031	8420	-35.39	20230222	4345	25.20	20231031	3.26	N	368970	500	46 억		83270	N	N	0	N	00	N
139	20231205	151028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	385	2	7.71	2812276865	521701	1016.98	4995	5630	4995	6490	3500	4995	5390.59	0.89	0	-9831	5171	5082	4981	4892	4791	5127	4937	47	1495	500	3390	10	1	9346160	503	37.62	1.45	12	5.58	143.00	3707.00	8420	20230222	-36.10	4345	20231031	23.82	8420	-36.10	20230222	4345	23.82	20231031	8420	-36.10	20230222	4345	23.82	20231031	3.26	N	368970	500	46 억		83270	N	N	0	N	00	N
140	20231205	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	315	2	6.31	2671242865	495047	965.02	4995	5630	4995	6490	3500	4995	5395.94	0.89	0	-8591	5171	5082	4981	4892	4791	5127	4937	47	1495	500	3390	10	1	9346160	496	37.13	1.43	12	5.30	143.00	3707.00	8420	20230222	-36.94	4345	20231031	22.21	8420	-36.94	20230222	4345	22.21	20231031	8420	-36.94	20230222	4345	22.21	20231031	3.26	N	368970	500	46 억		83270	N	N	0	N	00	N
141	20231205	131023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	295	2	5.91	2562744655	474578	925.12	4995	5630	4995	6490	3500	4995	5400.05	0.89	0	-9769	5171	5082	4981	4892	4791	5127	4937	47	1495	500	3390	10	1	9346160	494	36.99	1.43	12	5.08	143.00	3707.00	8420	20230222	-37.17	4345	20231031	21.75	8420	-37.17	20230222	4345	21.75	20231031	8420	-37.17	20230222	4345	21.75	20231031	3.26	N	368970	500	46 억		83270	N	N	0	N	00	N
142	20231205	121021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	405	2	8.11	2378897965	440224	858.15	4995	5630	4995	6490	3500	4995	5403.84	0.89	0	-10258	5171	5082	4981	4892	4791	5127	4937	47	1495	500	3390	10	1	9346160	505	37.76	1.46	12	4.71	143.00	3707.00	8420	20230222	-35.87	4345	20231031	24.28	8420	-35.87	20230222	4345	24.28	20231031	8420	-35.87	20230222	4345	24.28	20231031	3.26	N	368970	500	46 억		83270	N	N	0	N	00	N
143	20231205	111021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	185	2	3.70	2167492885	400594	780.90	4995	5630	4995	6490	3500	4995	5410.70	0.89	0	-9611	5171	5082	4981	4892	4791	5127	4937	47	1495	500	3390	10	1	9346160	484	36.22	1.40	12	4.29	143.00	3707.00	8420	20230222	-38.48	4345	20231031	19.22	8420	-38.48	20230222	4345	19.22	20231031	8420	-38.48	20230222	4345	19.22	20231031	3.26	N	368970	500	46 억		83270	N	N	0	N	00	N
144	20231205	101024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	245	2	4.90	2002969425	369099	719.51	4995	5630	4995	6490	3500	4995	5426.65	0.89	0	-14953	5171	5082	4981	4892	4791	5127	4937	47	1495	500	3390	10	1	9346160	490	36.64	1.41	12	3.95	143.00	3707.00	8420	20230222	-37.77	4345	20231031	20.60	8420	-37.77	20230222	4345	20.60	20231031	8420	-37.77	20230222	4345	20.60	20231031	3.26	N	368970	500	46 억		83270	N	N	0	N	00	N
145	20231205	091020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	205	2	4.10	83887975	16268	31.71	4995	5350	4995	6490	3500	4995	5156.62	0.89	0	-248	5171	5082	4981	4892	4791	5127	4937	47	1495	500	3390	10	1	9346160	486	36.36	1.40	12	0.17	143.00	3707.00	8420	20230222	-38.24	4345	20231031	19.68	8420	-38.24	20230222	4345	19.68	20231031	8420	-38.24	20230222	4345	19.68	20231031	3.26	N	368970	500	46 억		83270	N	N	0	N	00	N
146	20231204	161018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	70	2	1.42	256181545	51199	172.25	4880	5070	4880	6400	3450	4925	5003.66	0.88	0	1126	5075	5000	4925	4850	4775	5037	4887	47	1475	500	3340	5	1	9346160	467	34.93	1.35	12	0.55	143.00	3707.00	8420	20230222	-40.68	4345	20231031	14.96	8420	-40.68	20230222	4345	14.96	20231031	8420	-40.68	20230222	4345	14.96	20231031	3.29	N	368970	500	46 억		82124	N	N	0	N	00	N
147	20231204	151020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	75	2	1.52	252365945	50435	169.68	4880	5070	4880	6400	3450	4925	5003.79	0.88	0	1059	5075	5000	4925	4850	4775	5037	4887	47	1475	500	3340	10	1	9346160	467	34.97	1.35	12	0.54	143.00	3707.00	8420	20230222	-40.62	4345	20231031	15.07	8420	-40.62	20230222	4345	15.07	20231031	8420	-40.62	20230222	4345	15.07	20231031	3.29	N	368970	500	46 억		82124	N	N	0	N	00	N
148	20231204	141012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	85	2	1.73	234277985	46813	157.50	4880	5070	4880	6400	3450	4925	5004.55	0.88	0	942	5075	5000	4925	4850	4775	5037	4887	47	1475	500	3340	10	1	9346160	468	35.03	1.35	12	0.50	143.00	3707.00	8420	20230222	-40.50	4345	20231031	15.30	8420	-40.50	20230222	4345	15.30	20231031	8420	-40.50	20230222	4345	15.30	20231031	3.29	N	368970	500	46 억		82124	N	N	0	N	00	N
149	20231204	131012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	125	2	2.54	150101945	30148	101.43	4880	5070	4880	6400	3450	4925	4978.84	0.88	0	1106	5075	5000	4925	4850	4775	5037	4887	47	1475	500	3340	10	1	9346160	472	35.31	1.36	12	0.32	143.00	3707.00	8420	20230222	-40.02	4345	20231031	16.23	8420	-40.02	20230222	4345	16.23	20231031	8420	-40.02	20230222	4345	16.23	20231031	3.29	N	368970	500	46 억		82124	N	N	0	N	00	N
150	20231204	121013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	85	2	1.73	105450515	21246	71.48	4880	5040	4880	6400	3450	4925	4963.31	0.88	0	165	5075	5000	4925	4850	4775	5037	4887	47	1475	500	3340	10	1	9346160	468	35.03	1.35	12	0.23	143.00	3707.00	8420	20230222	-40.50	4345	20231031	15.30	8420	-40.50	20230222	4345	15.30	20231031	8420	-40.50	20230222	4345	15.30	20231031	3.29	N	368970	500	46 억		82124	N	N	0	N	00	N
151	20231204	111016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4925	0	3	0.00	48420385	9824	33.05	4880	5000	4880	6400	3450	4925	4928.79	0.88	0	-568	5075	5000	4925	4850	4775	5037	4887	47	1475	500	3340	5	1	9346160	460	34.44	1.33	12	0.11	143.00	3707.00	8420	20230222	-41.51	4345	20231031	13.35	8420	-41.51	20230222	4345	13.35	20231031	8420	-41.51	20230222	4345	13.35	20231031	3.29	N	368970	500	46 억		82124	N	N	0	N	00	N
152	20231204	101012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4925	0	3	0.00	30588565	6206	20.88	4880	5000	4880	6400	3450	4925	4928.87	0.88	0	-657	5075	5000	4925	4850	4775	5037	4887	47	1475	500	3340	5	1	9346160	460	34.44	1.33	12	0.07	143.00	3707.00	8420	20230222	-41.51	4345	20231031	13.35	8420	-41.51	20230222	4345	13.35	20231031	8420	-41.51	20230222	4345	13.35	20231031	3.29	N	368970	500	46 억		82124	N	N	0	N	00	N
153	20231204	091012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	-10	5	-0.20	22281245	4519	15.20	4880	5000	4880	6400	3450	4925	4930.57	0.88	0	-290	5075	5000	4925	4850	4775	5037	4887	47	1475	500	3340	5	1	9346160	459	34.37	1.33	12	0.05	143.00	3707.00	8420	20230222	-41.63	4345	20231031	13.12	8420	-41.63	20230222	4345	13.12	20231031	8420	-41.63	20230222	4345	13.12	20231031	3.29	N	368970	500	46 억		82124	N	N	0	N	00	N
154	20231201	161014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4925	10	2	0.20	145547915	29497	169.49	4900	5000	4850	6380	3445	4915	4934.33	0.87	0	482	5068	4991	4898	4821	4728	5030	4860	47	1465	500	3340	5	1	9346160	460	34.44	1.33	12	0.32	143.00	3707.00	8420	20230222	-41.51	4345	20231031	13.35	8420	-41.51	20230222	4345	13.35	20231031	8420	-41.51	20230222	4345	13.35	20231031	3.30	N	368970	500	46 억		81642	N	N	0	N	00	N
155	20231201	151010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	-15	5	-0.31	144967115	29379	168.82	4900	5000	4850	6380	3445	4915	4934.38	0.87	0	482	5068	4991	4898	4821	4728	5030	4860	47	1465	500	3340	5	1	9346160	458	34.27	1.32	12	0.31	143.00	3707.00	8420	20230222	-41.81	4345	20231031	12.77	8420	-41.81	20230222	4345	12.77	20231031	8420	-41.81	20230222	4345	12.77	20231031	3.30	N	368970	500	46 억		81642	N	N	0	N	00	N
156	20231201	141009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4955	40	2	0.81	85528150	17388	99.91	4900	4985	4850	6380	3445	4915	4918.80	0.87	0	-2541	5068	4991	4898	4821	4728	5030	4860	47	1465	500	3340	5	1	9346160	463	34.65	1.34	12	0.19	143.00	3707.00	8420	20230222	-41.15	4345	20231031	14.04	8420	-41.15	20230222	4345	14.04	20231031	8420	-41.15	20230222	4345	14.04	20231031	3.30	N	368970	500	46 억		81642	N	N	0	N	00	N
157	20231201	131013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4920	5	2	0.10	37459870	7662	44.03	4900	4920	4850	6380	3445	4915	4889.05	0.87	0	-713	5068	4991	4898	4821	4728	5030	4860	47	1465	500	3340	5	1	9346160	460	34.41	1.33	12	0.08	143.00	3707.00	8420	20230222	-41.57	4345	20231031	13.23	8420	-41.57	20230222	4345	13.23	20231031	8420	-41.57	20230222	4345	13.23	20231031	3.30	N	368970	500	46 억		81642	N	N	0	N	00	N
158	20231201	121018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	-15	5	-0.31	23247255	4766	27.39	4900	4920	4850	6380	3445	4915	4877.73	0.87	0	-641	5068	4991	4898	4821	4728	5030	4860	47	1465	500	3340	5	1	9346160	458	34.27	1.32	12	0.05	143.00	3707.00	8420	20230222	-41.81	4345	20231031	12.77	8420	-41.81	20230222	4345	12.77	20231031	8420	-41.81	20230222	4345	12.77	20231031	3.30	N	368970	500	46 억		81642	N	N	0	N	00	N
159	20231201	111012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4885	-30	5	-0.61	15361610	3156	18.13	4900	4920	4850	6380	3445	4915	4867.43	0.87	0	-608	5068	4991	4898	4821	4728	5030	4860	47	1465	500	3340	5	1	9346160	457	34.16	1.32	12	0.03	143.00	3707.00	8420	20230222	-41.98	4345	20231031	12.43	8420	-41.98	20230222	4345	12.43	20231031	8420	-41.98	20230222	4345	12.43	20231031	3.30	N	368970	500	46 억		81642	N	N	0	N	00	N
160	20231201	101021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4885	-30	5	-0.61	10694195	2199	12.64	4900	4920	4850	6380	3445	4915	4863.21	0.87	0	-505	5068	4991	4898	4821	4728	5030	4860	47	1465	500	3340	5	1	9346160	457	34.16	1.32	12	0.02	143.00	3707.00	8420	20230222	-41.98	4345	20231031	12.43	8420	-41.98	20230222	4345	12.43	20231031	8420	-41.98	20230222	4345	12.43	20231031	3.30	N	368970	500	46 억		81642	N	N	0	N	00	N
161	20231201	091009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	-35	5	-0.71	1065640	218	1.25	4900	4920	4880	6380	3445	4915	4888.26	0.87	0	-103	5068	4991	4898	4821	4728	5030	4860	47	1465	500	3340	5	1	9346160	456	34.13	1.32	12	0.00	143.00	3707.00	8420	20230222	-42.04	4345	20231031	12.31	8420	-42.04	20230222	4345	12.31	20231031	8420	-42.04	20230222	4345	12.31	20231031	3.30	N	368970	500	46 억		81642	N	N	0	N	00	N