KissMeData/005990/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	160222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	-20	5	-0.24	47849790	5919	101.28	8170	8170	8050	10620	5720	8170	8084.10	1.07	-59	-59	8416	8292	8176	8052	7936	8235	7995	69	2450	500	5880	10	1	13718304	1118	17.16	0.31	12	0.04	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	10010	-18.58	20230518	7970	2.26	20230927	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억		147355	N	N	0	N	00	N
3	20231229	150222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	-20	5	-0.24	47849790	5919	101.28	8170	8170	8050	10620	5720	8170	8084.10	1.07	-59	-59	8416	8292	8176	8052	7936	8235	7995	69	2450	500	5880	10	1	13718304	1118	17.16	0.31	12	0.04	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	10010	-18.58	20230518	7970	2.26	20230927	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억		147355	N	N	0	N	00	N
4	20231229	140221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	-20	5	-0.24	47849790	5919	101.28	8170	8170	8050	10620	5720	8170	8084.10	1.07	-59	-59	8416	8292	8176	8052	7936	8235	7995	69	2450	500	5880	10	1	13718304	1118	17.16	0.31	12	0.04	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	10010	-18.58	20230518	7970	2.26	20230927	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억		147355	N	N	0	N	00	N
5	20231229	130222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	-20	5	-0.24	47849790	5919	101.28	8170	8170	8050	10620	5720	8170	8084.10	1.07	-59	-59	8416	8292	8176	8052	7936	8235	7995	69	2450	500	5880	10	1	13718304	1118	17.16	0.31	12	0.04	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	10010	-18.58	20230518	7970	2.26	20230927	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억		147355	N	N	0	N	00	N
6	20231229	120221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	-20	5	-0.24	47849790	5919	101.28	8170	8170	8050	10620	5720	8170	8084.10	1.07	-59	-59	8416	8292	8176	8052	7936	8235	7995	69	2450	500	5880	10	1	13718304	1118	17.16	0.31	12	0.04	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	10010	-18.58	20230518	7970	2.26	20230927	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억		147355	N	N	0	N	00	N
7	20231229	110215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	-20	5	-0.24	47849790	5919	101.28	8170	8170	8050	10620	5720	8170	8084.10	1.07	-59	-59	8416	8292	8176	8052	7936	8235	7995	69	2450	500	5880	10	1	13718304	1118	17.16	0.31	12	0.04	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	10010	-18.58	20230518	7970	2.26	20230927	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억		147355	N	N	0	N	00	N
8	20231229	100216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	-20	5	-0.24	47849790	5919	101.28	8170	8170	8050	10620	5720	8170	8084.10	1.07	-59	-59	8416	8292	8176	8052	7936	8235	7995	69	2450	500	5880	10	1	13718304	1118	17.16	0.31	12	0.04	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	10010	-18.58	20230518	7970	2.26	20230927	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억		147355	N	N	0	N	00	N
9	20231229	090216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	-20	5	-0.24	47849790	5919	101.28	8170	8170	8050	10620	5720	8170	8084.10	1.07	-59	-59	8416	8292	8176	8052	7936	8235	7995	69	2450	500	5880	10	1	13718304	1118	17.16	0.31	12	0.04	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	10010	-18.58	20230518	7970	2.26	20230927	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억		147355	N	N	0	N	00	N
10	20231228	160215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	-20	5	-0.24	47849790	5919	101.28	8170	8170	8050	10620	5720	8170	8084.10	1.07	0	-59	8416	8292	8176	8052	7936	8235	7995	69	2450	500	5880	10	1	13718304	1118	17.16	0.31	12	0.04	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	10010	-18.58	20230518	7970	2.26	20230927	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억		147414	N	N	0	N	00	N
11	20231228	150217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	-110	5	-1.35	39561470	4895	83.76	8170	8170	8050	10620	5720	8170	8082.02	1.07	0	-32	8416	8292	8176	8052	7936	8235	7995	69	2450	500	5880	10	1	13718304	1106	16.97	0.31	12	0.04	475.00	25883.00	10010	20230518	-19.48	7970	20230927	1.13	10010	-19.48	20230518	7970	1.13	20230927	10010	-19.48	20230518	7970	1.13	20230927	0.17	N	005990	500	68 억		147414	N	N	0	N	00	N
12	20231228	140216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-70	5	-0.86	29356600	3629	62.10	8170	8170	8070	10620	5720	8170	8089.45	1.07	0	-33	8416	8292	8176	8052	7936	8235	7995	69	2450	500	5880	10	1	13718304	1111	17.05	0.31	12	0.03	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억		147414	N	N	0	N	00	N
13	20231228	130214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-80	5	-0.98	24977330	3089	52.86	8170	8170	8070	10620	5720	8170	8085.90	1.07	0	-25	8416	8292	8176	8052	7936	8235	7995	69	2450	500	5880	10	1	13718304	1110	17.03	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.18	7970	20230927	1.51	10010	-19.18	20230518	7970	1.51	20230927	10010	-19.18	20230518	7970	1.51	20230927	0.17	N	005990	500	68 억		147414	N	N	0	N	00	N
14	20231228	120216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-70	5	-0.86	16701550	2065	35.34	8170	8170	8070	10620	5720	8170	8087.92	1.07	0	-24	8416	8292	8176	8052	7936	8235	7995	69	2450	500	5880	10	1	13718304	1111	17.05	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억		147414	N	N	0	N	00	N
15	20231228	110216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	-100	5	-1.22	10446990	1292	22.11	8170	8170	8070	10620	5720	8170	8085.91	1.07	0	-18	8416	8292	8176	8052	7936	8235	7995	69	2450	500	5880	10	1	13718304	1107	16.99	0.31	12	0.01	475.00	25883.00	10010	20230518	-19.38	7970	20230927	1.25	10010	-19.38	20230518	7970	1.25	20230927	10010	-19.38	20230518	7970	1.25	20230927	0.17	N	005990	500	68 억		147414	N	N	0	N	00	N
16	20231228	100214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8080	-90	5	-1.10	5363910	663	11.34	8170	8170	8070	10620	5720	8170	8090.36	1.07	0	-11	8416	8292	8176	8052	7936	8235	7995	69	2450	500	5880	10	1	13718304	1108	17.01	0.31	12	0.00	475.00	25883.00	10010	20230518	-19.28	7970	20230927	1.38	10010	-19.28	20230518	7970	1.38	20230927	10010	-19.28	20230518	7970	1.38	20230927	0.17	N	005990	500	68 억		147414	N	N	0	N	00	N
17	20231228	090214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8170	0	3	0.00	49020	6	0.10	8170	8170	8170	10620	5720	8170	8170.00	1.07	0	0	8416	8292	8176	8052	7936	8235	7995	69	2450	500	5880	10	1	13718304	1121	17.20	0.32	12	0.00	475.00	25883.00	10010	20230518	-18.38	7970	20230927	2.51	10010	-18.38	20230518	7970	2.51	20230927	10010	-18.38	20230518	7970	2.51	20230927	0.17	N	005990	500	68 억		147414	N	N	0	N	00	N
18	20231227	160215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8170	-70	5	-0.85	47231660	5831	90.35	8300	8300	8060	10710	5770	8240	8100.10	1.08	0	-79	8693	8466	8273	8046	7853	8580	8160	69	2470	500	5930	10	1	13718304	1121	17.20	0.32	12	0.04	475.00	25883.00	10010	20230518	-18.38	7970	20230927	2.51	10010	-18.38	20230518	7970	2.51	20230927	10010	-18.38	20230518	7970	2.51	20230927	0.17	N	005990	500	68 억		147494	N	N	0	N	00	N
19	20231227	150215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	-120	5	-1.46	45477800	5616	87.02	8300	8300	8060	10710	5770	8240	8097.90	1.08	0	-49	8693	8466	8273	8046	7853	8580	8160	69	2470	500	5930	10	1	13718304	1114	17.09	0.31	12	0.04	475.00	25883.00	10010	20230518	-18.88	7970	20230927	1.88	10010	-18.88	20230518	7970	1.88	20230927	10010	-18.88	20230518	7970	1.88	20230927	0.17	N	005990	500	68 억		147494	N	N	0	N	00	N
20	20231227	140215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-150	5	-1.82	32164000	3970	61.51	8300	8300	8060	10710	5770	8240	8101.76	1.08	0	3	8693	8466	8273	8046	7853	8580	8160	69	2470	500	5930	10	1	13718304	1110	17.03	0.31	12	0.03	475.00	25883.00	10010	20230518	-19.18	7970	20230927	1.51	10010	-19.18	20230518	7970	1.51	20230927	10010	-19.18	20230518	7970	1.51	20230927	0.17	N	005990	500	68 억		147494	N	N	0	N	00	N
21	20231227	130214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8160	-80	5	-0.97	28797330	3554	55.07	8300	8300	8060	10710	5770	8240	8102.79	1.08	0	3	8693	8466	8273	8046	7853	8580	8160	69	2470	500	5930	10	1	13718304	1119	17.18	0.32	12	0.03	475.00	25883.00	10010	20230518	-18.48	7970	20230927	2.38	10010	-18.48	20230518	7970	2.38	20230927	10010	-18.48	20230518	7970	2.38	20230927	0.17	N	005990	500	68 억		147494	N	N	0	N	00	N
22	20231227	120214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	-170	5	-2.06	25051190	3091	47.89	8300	8300	8060	10710	5770	8240	8104.56	1.08	0	4	8693	8466	8273	8046	7853	8580	8160	69	2470	500	5930	10	1	13718304	1107	16.99	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.38	7970	20230927	1.25	10010	-19.38	20230518	7970	1.25	20230927	10010	-19.38	20230518	7970	1.25	20230927	0.17	N	005990	500	68 억		147494	N	N	0	N	00	N
23	20231227	110215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-140	5	-1.70	10189640	1252	19.40	8300	8300	8090	10710	5770	8240	8138.69	1.08	0	3	8693	8466	8273	8046	7853	8580	8160	69	2470	500	5930	10	1	13718304	1111	17.05	0.31	12	0.01	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억		147494	N	N	0	N	00	N
24	20231227	100215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	-110	5	-1.33	5819900	713	11.05	8300	8300	8120	10710	5770	8240	8162.55	1.08	0	1	8693	8466	8273	8046	7853	8580	8160	69	2470	500	5930	10	1	13718304	1115	17.12	0.31	12	0.01	475.00	25883.00	10010	20230518	-18.78	7970	20230927	2.01	10010	-18.78	20230518	7970	2.01	20230927	10010	-18.78	20230518	7970	2.01	20230927	0.17	N	005990	500	68 억		147494	N	N	0	N	00	N
25	20231227	090215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8300	60	2	0.73	49800	6	0.09	8300	8300	8300	10710	5770	8240	8300.00	1.08	0	0	8693	8466	8273	8046	7853	8580	8160	69	2470	500	5930	10	1	13718304	1139	17.47	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.08	7970	20230927	4.14	10010	-17.08	20230518	7970	4.14	20230927	10010	-17.08	20230518	7970	4.14	20230927	0.17	N	005990	500	68 억		147494	N	N	0	N	00	N
26	20231226	160215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8240	90	2	1.10	52241140	6397	141.50	8150	8500	8080	10590	5710	8150	8166.51	1.08	0	-2048	8230	8190	8140	8100	8050	8165	8075	69	2440	500	5860	10	1	13718304	1130	17.35	0.32	12	0.05	475.00	25883.00	10010	20230518	-17.68	7970	20230927	3.39	10010	-17.68	20230518	7970	3.39	20230927	10010	-17.68	20230518	7970	3.39	20230927	0.17	N	005990	500	68 억		147528	N	N	0	N	00	N
27	20231226	150214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8190	40	2	0.49	51204520	6271	138.71	8150	8500	8080	10590	5710	8150	8165.29	1.08	0	-2020	8230	8190	8140	8100	8050	8165	8075	69	2440	500	5860	10	1	13718304	1124	17.24	0.32	12	0.05	475.00	25883.00	10010	20230518	-18.18	7970	20230927	2.76	10010	-18.18	20230518	7970	2.76	20230927	10010	-18.18	20230518	7970	2.76	20230927	0.17	N	005990	500	68 억		147528	N	N	0	N	00	N
28	20231226	140216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8220	70	2	0.86	46552430	5703	126.14	8150	8500	8080	10590	5710	8150	8162.80	1.08	0	-1508	8230	8190	8140	8100	8050	8165	8075	69	2440	500	5860	10	1	13718304	1128	17.31	0.32	12	0.04	475.00	25883.00	10010	20230518	-17.88	7970	20230927	3.14	10010	-17.88	20230518	7970	3.14	20230927	10010	-17.88	20230518	7970	3.14	20230927	0.17	N	005990	500	68 억		147528	N	N	0	N	00	N
29	20231226	130215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8140	-10	5	-0.12	43139230	5284	116.88	8150	8500	8080	10590	5710	8150	8164.12	1.08	0	-1153	8230	8190	8140	8100	8050	8165	8075	69	2440	500	5860	10	1	13718304	1117	17.14	0.31	12	0.04	475.00	25883.00	10010	20230518	-18.68	7970	20230927	2.13	10010	-18.68	20230518	7970	2.13	20230927	10010	-18.68	20230518	7970	2.13	20230927	0.17	N	005990	500	68 억		147528	N	N	0	N	00	N
30	20231226	120215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8170	20	2	0.25	30133690	3690	81.62	8150	8500	8080	10590	5710	8150	8166.31	1.08	0	-775	8230	8190	8140	8100	8050	8165	8075	69	2440	500	5860	10	1	13718304	1121	17.20	0.32	12	0.03	475.00	25883.00	10010	20230518	-18.38	7970	20230927	2.51	10010	-18.38	20230518	7970	2.51	20230927	10010	-18.38	20230518	7970	2.51	20230927	0.17	N	005990	500	68 억		147528	N	N	0	N	00	N
31	20231226	110216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8160	10	2	0.12	22554400	2761	61.07	8150	8500	8080	10590	5710	8150	8168.92	1.08	0	-297	8230	8190	8140	8100	8050	8165	8075	69	2440	500	5860	10	1	13718304	1119	17.18	0.32	12	0.02	475.00	25883.00	10010	20230518	-18.48	7970	20230927	2.38	10010	-18.48	20230518	7970	2.38	20230927	10010	-18.48	20230518	7970	2.38	20230927	0.17	N	005990	500	68 억		147528	N	N	0	N	00	N
32	20231226	100215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-50	5	-0.61	6989640	862	19.07	8150	8170	8080	10590	5710	8150	8108.63	1.08	0	-2	8230	8190	8140	8100	8050	8165	8075	69	2440	500	5860	10	1	13718304	1111	17.05	0.31	12	0.01	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억		147528	N	N	0	N	00	N
33	20231226	090215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	0	3	0.00	521600	64	1.42	8150	8150	8150	10590	5710	8150	8150.00	1.08	0	-1	8230	8190	8140	8100	8050	8165	8075	69	2440	500	5860	10	1	13718304	1118	17.16	0.31	12	0.00	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	10010	-18.58	20230518	7970	2.26	20230927	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억		147528	N	N	0	N	00	N
34	20231222	160213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	0	3	0.00	36634400	4521	75.25	8180	8180	8090	10590	5710	8150	8103.16	1.08	0	-62	8283	8216	8153	8086	8023	8185	8055	69	2440	500	5860	10	1	13718304	1118	17.16	0.31	12	0.03	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	10010	-18.58	20230518	7970	2.26	20230927	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억		147590	N	N	0	N	00	N
35	20231222	150213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8140	-10	5	-0.12	36000480	4443	73.95	8180	8180	8090	10590	5710	8150	8102.74	1.08	0	-33	8283	8216	8153	8086	8023	8185	8055	69	2440	500	5860	10	1	13718304	1117	17.14	0.31	12	0.03	475.00	25883.00	10010	20230518	-18.68	7970	20230927	2.13	10010	-18.68	20230518	7970	2.13	20230927	10010	-18.68	20230518	7970	2.13	20230927	0.17	N	005990	500	68 억		147590	N	N	0	N	00	N
36	20231222	140212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-60	5	-0.74	25709930	3173	52.81	8180	8180	8090	10590	5710	8150	8102.72	1.08	0	0	8283	8216	8153	8086	8023	8185	8055	69	2440	500	5860	10	1	13718304	1110	17.03	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.18	7970	20230927	1.51	10010	-19.18	20230518	7970	1.51	20230927	10010	-19.18	20230518	7970	1.51	20230927	0.17	N	005990	500	68 억		147590	N	N	0	N	00	N
37	20231222	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-60	5	-0.74	21266510	2624	43.68	8180	8180	8090	10590	5710	8150	8104.62	1.08	0	0	8283	8216	8153	8086	8023	8185	8055	69	2440	500	5860	10	1	13718304	1110	17.03	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.18	7970	20230927	1.51	10010	-19.18	20230518	7970	1.51	20230927	10010	-19.18	20230518	7970	1.51	20230927	0.17	N	005990	500	68 억		147590	N	N	0	N	00	N
38	20231222	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-50	5	-0.61	17252690	2128	35.42	8180	8180	8090	10590	5710	8150	8107.47	1.08	0	0	8283	8216	8153	8086	8023	8185	8055	69	2440	500	5860	10	1	13718304	1111	17.05	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억		147590	N	N	0	N	00	N
39	20231222	110213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-50	5	-0.61	12158250	1499	24.95	8180	8180	8100	10590	5710	8150	8110.91	1.08	0	0	8283	8216	8153	8086	8023	8185	8055	69	2440	500	5860	10	1	13718304	1111	17.05	0.31	12	0.01	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억		147590	N	N	0	N	00	N
40	20231222	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	-30	5	-0.37	7076880	872	14.51	8180	8180	8110	10590	5710	8150	8115.69	1.08	0	0	8283	8216	8153	8086	8023	8185	8055	69	2440	500	5860	10	1	13718304	1114	17.09	0.31	12	0.01	475.00	25883.00	10010	20230518	-18.88	7970	20230927	1.88	10010	-18.88	20230518	7970	1.88	20230927	10010	-18.88	20230518	7970	1.88	20230927	0.17	N	005990	500	68 억		147590	N	N	0	N	00	N
41	20231222	090212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8180	30	2	0.37	73620	9	0.15	8180	8180	8180	10590	5710	8150	8180.00	1.08	0	0	8283	8216	8153	8086	8023	8185	8055	69	2440	500	5860	10	1	13718304	1122	17.22	0.32	12	0.00	475.00	25883.00	10010	20230518	-18.28	7970	20230927	2.63	10010	-18.28	20230518	7970	2.63	20230927	10010	-18.28	20230518	7970	2.63	20230927	0.17	N	005990	500	68 억		147590	N	N	0	N	00	N
42	20231221	160212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	-30	5	-0.37	48746770	6008	87.31	8200	8220	8090	10630	5730	8180	8113.64	1.08	0	30	8306	8242	8176	8112	8046	8210	8080	69	2450	500	5880	10	1	13718304	1118	17.16	0.31	12	0.04	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	10010	-18.58	20230518	7970	2.26	20230927	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억		147560	N	N	0	N	00	N
43	20231221	150213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-80	5	-0.98	48510460	5979	86.89	8200	8220	8090	10630	5730	8180	8113.47	1.08	0	27	8306	8242	8176	8112	8046	8210	8080	69	2450	500	5880	10	1	13718304	1111	17.05	0.31	12	0.04	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억		147560	N	N	0	N	00	N
44	20231221	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-80	5	-0.98	44964460	5541	80.53	8200	8220	8090	10630	5730	8180	8114.86	1.08	0	7	8306	8242	8176	8112	8046	8210	8080	69	2450	500	5880	10	1	13718304	1111	17.05	0.31	12	0.04	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억		147560	N	N	0	N	00	N
45	20231221	130212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-80	5	-0.98	30850180	3797	55.18	8200	8220	8090	10630	5730	8180	8124.88	1.08	0	-2	8306	8242	8176	8112	8046	8210	8080	69	2450	500	5880	10	1	13718304	1111	17.05	0.31	12	0.03	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억		147560	N	N	0	N	00	N
46	20231221	120213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-80	5	-0.98	26904780	3310	48.10	8200	8220	8090	10630	5730	8180	8128.33	1.08	0	-6	8306	8242	8176	8112	8046	8210	8080	69	2450	500	5880	10	1	13718304	1111	17.05	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억		147560	N	N	0	N	00	N
47	20231221	110213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	-70	5	-0.86	23469440	2886	41.94	8200	8220	8090	10630	5730	8180	8132.17	1.08	0	-6	8306	8242	8176	8112	8046	8210	8080	69	2450	500	5880	10	1	13718304	1113	17.07	0.31	12	0.02	475.00	25883.00	10010	20230518	-18.98	7970	20230927	1.76	10010	-18.98	20230518	7970	1.76	20230927	10010	-18.98	20230518	7970	1.76	20230927	0.17	N	005990	500	68 억		147560	N	N	0	N	00	N
48	20231221	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-80	5	-0.98	18567170	2282	33.16	8200	8210	8090	10630	5730	8180	8136.36	1.08	0	-3	8306	8242	8176	8112	8046	8210	8080	69	2450	500	5880	10	1	13718304	1111	17.05	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억		147560	N	N	0	N	00	N
49	20231221	090212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8190	10	2	0.12	3213950	392	5.70	8200	8210	8190	10630	5730	8180	8198.85	1.08	0	0	8306	8242	8176	8112	8046	8210	8080	69	2450	500	5880	10	1	13718304	1124	17.24	0.32	12	0.00	475.00	25883.00	10010	20230518	-18.18	7970	20230927	2.76	10010	-18.18	20230518	7970	2.76	20230927	10010	-18.18	20230518	7970	2.76	20230927	0.17	N	005990	500	68 억		147560	N	N	0	N	00	N
50	20231220	160213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8180	30	2	0.37	55981310	6881	160.55	8240	8240	8110	10590	5710	8150	8135.64	1.08	0	-680	8350	8250	8170	8070	7990	8300	8120	69	2440	500	5860	10	1	13718304	1122	17.22	0.32	12	0.05	475.00	25883.00	10010	20230518	-18.28	7970	20230927	2.63	10010	-18.28	20230518	7970	2.63	20230927	10010	-18.28	20230518	7970	2.63	20230927	0.17	N	005990	500	68 억		147615	N	N	0	N	00	N
51	20231220	150221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8160	10	2	0.12	51249290	6302	147.04	8240	8240	8110	10590	5710	8150	8132.23	1.08	0	-653	8350	8250	8170	8070	7990	8300	8120	69	2440	500	5860	10	1	13718304	1119	17.18	0.32	12	0.05	475.00	25883.00	10010	20230518	-18.48	7970	20230927	2.38	10010	-18.48	20230518	7970	2.38	20230927	10010	-18.48	20230518	7970	2.38	20230927	0.17	N	005990	500	68 억		147615	N	N	0	N	00	N
52	20231220	140224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	-30	5	-0.37	38304380	4708	109.85	8240	8240	8110	10590	5710	8150	8136.02	1.08	0	-281	8350	8250	8170	8070	7990	8300	8120	69	2440	500	5860	10	1	13718304	1114	17.09	0.31	12	0.03	475.00	25883.00	10010	20230518	-18.88	7970	20230927	1.88	10010	-18.88	20230518	7970	1.88	20230927	10010	-18.88	20230518	7970	1.88	20230927	0.17	N	005990	500	68 억		147615	N	N	0	N	00	N
53	20231220	130223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	0	3	0.00	20201000	2480	57.86	8240	8240	8120	10590	5710	8150	8145.56	1.08	0	-23	8350	8250	8170	8070	7990	8300	8120	69	2440	500	5860	10	1	13718304	1118	17.16	0.31	12	0.02	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	10010	-18.58	20230518	7970	2.26	20230927	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억		147615	N	N	0	N	00	N
54	20231220	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	0	3	0.00	7592950	933	21.77	8240	8240	8120	10590	5710	8150	8138.21	1.08	0	-23	8350	8250	8170	8070	7990	8300	8120	69	2440	500	5860	10	1	13718304	1118	17.16	0.31	12	0.01	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	10010	-18.58	20230518	7970	2.26	20230927	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억		147615	N	N	0	N	00	N
55	20231220	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	0	3	0.00	5362760	659	15.38	8240	8240	8120	10590	5710	8150	8137.72	1.08	0	-22	8350	8250	8170	8070	7990	8300	8120	69	2440	500	5860	10	1	13718304	1118	17.16	0.31	12	0.00	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	10010	-18.58	20230518	7970	2.26	20230927	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억		147615	N	N	0	N	00	N
56	20231220	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8170	20	2	0.25	367310	45	1.05	8240	8240	8130	10590	5710	8150	8162.44	1.08	0	0	8350	8250	8170	8070	7990	8300	8120	69	2440	500	5860	10	1	13718304	1121	17.20	0.32	12	0.00	475.00	25883.00	10010	20230518	-18.38	7970	20230927	2.51	10010	-18.38	20230518	7970	2.51	20230927	10010	-18.38	20230518	7970	2.51	20230927	0.17	N	005990	500	68 억		147615	N	N	0	N	00	N
57	20231220	090212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8240	90	2	1.10	49440	6	0.14	8240	8240	8240	10590	5710	8150	8240.00	1.08	0	0	8350	8250	8170	8070	7990	8300	8120	69	2440	500	5860	10	1	13718304	1130	17.35	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.68	7970	20230927	3.39	10010	-17.68	20230518	7970	3.39	20230927	10010	-17.68	20230518	7970	3.39	20230927	0.17	N	005990	500	68 억		147615	N	N	0	N	00	N
58	20231219	160212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	40	2	0.49	34763310	4286	46.34	8110	8270	8090	10540	5680	8110	8110.90	1.08	0	34	8203	8156	8123	8076	8043	8140	8060	69	2430	500	5830	10	1	13718304	1118	17.16	0.31	12	0.03	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	10010	-18.58	20230518	7970	2.26	20230927	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억		147581	N	N	0	N	00	N
59	20231219	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	0	3	0.00	29856560	3681	39.79	8110	8270	8090	10540	5680	8110	8110.99	1.08	0	34	8203	8156	8123	8076	8043	8140	8060	69	2430	500	5830	10	1	13718304	1113	17.07	0.31	12	0.03	475.00	25883.00	10010	20230518	-18.98	7970	20230927	1.76	10010	-18.98	20230518	7970	1.76	20230927	10010	-18.98	20230518	7970	1.76	20230927	0.17	N	005990	500	68 억		147581	N	N	0	N	00	N
60	20231219	140212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	10	2	0.12	25954510	3200	34.59	8110	8270	8090	10540	5680	8110	8110.78	1.08	0	27	8203	8156	8123	8076	8043	8140	8060	69	2430	500	5830	10	1	13718304	1114	17.09	0.31	12	0.02	475.00	25883.00	10010	20230518	-18.88	7970	20230927	1.88	10010	-18.88	20230518	7970	1.88	20230927	10010	-18.88	20230518	7970	1.88	20230927	0.17	N	005990	500	68 억		147581	N	N	0	N	00	N
61	20231219	130212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-10	5	-0.12	21537900	2655	28.70	8110	8270	8090	10540	5680	8110	8112.20	1.08	0	30	8203	8156	8123	8076	8043	8140	8060	69	2430	500	5830	10	1	13718304	1111	17.05	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억		147581	N	N	0	N	00	N
62	20231219	120213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	0	3	0.00	17364510	2140	23.14	8110	8270	8090	10540	5680	8110	8114.26	1.08	0	36	8203	8156	8123	8076	8043	8140	8060	69	2430	500	5830	10	1	13718304	1113	17.07	0.31	12	0.02	475.00	25883.00	10010	20230518	-18.98	7970	20230927	1.76	10010	-18.98	20230518	7970	1.76	20230927	10010	-18.98	20230518	7970	1.76	20230927	0.17	N	005990	500	68 억		147581	N	N	0	N	00	N
63	20231219	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-10	5	-0.12	13787850	1699	18.37	8110	8270	8090	10540	5680	8110	8115.27	1.08	0	36	8203	8156	8123	8076	8043	8140	8060	69	2430	500	5830	10	1	13718304	1111	17.05	0.31	12	0.01	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억		147581	N	N	0	N	00	N
64	20231219	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	20	2	0.25	5871680	725	7.84	8110	8130	8090	10540	5680	8110	8098.87	1.08	0	-10	8203	8156	8123	8076	8043	8140	8060	69	2430	500	5830	10	1	13718304	1115	17.12	0.31	12	0.01	475.00	25883.00	10010	20230518	-18.78	7970	20230927	2.01	10010	-18.78	20230518	7970	2.01	20230927	10010	-18.78	20230518	7970	2.01	20230927	0.17	N	005990	500	68 억		147581	N	N	0	N	00	N
65	20231219	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-20	5	-0.25	1548430	191	2.06	8110	8110	8090	10540	5680	8110	8106.96	1.08	0	-3	8203	8156	8123	8076	8043	8140	8060	69	2430	500	5830	10	1	13718304	1110	17.03	0.31	12	0.00	475.00	25883.00	10010	20230518	-19.18	7970	20230927	1.51	10010	-19.18	20230518	7970	1.51	20230927	10010	-19.18	20230518	7970	1.51	20230927	0.17	N	005990	500	68 억		147581	N	N	0	N	00	N
66	20231218	160212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	-60	5	-0.73	74949830	9245	119.21	8160	8170	8090	10620	5720	8170	8107.07	1.08	0	8	8316	8242	8166	8092	8016	8205	8055	69	2450	500	5880	10	1	13718304	1113	17.07	0.31	12	0.07	475.00	25883.00	10010	20230518	-18.98	7970	20230927	1.76	10010	-18.98	20230518	7970	1.76	20230927	10010	-18.98	20230518	7970	1.76	20230927	0.17	N	005990	500	68 억		147573	N	N	0	N	00	N
67	20231218	150211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-80	5	-0.98	67507410	8326	107.36	8160	8170	8090	10620	5720	8170	8108.02	1.08	0	5	8316	8242	8166	8092	8016	8205	8055	69	2450	500	5880	10	1	13718304	1110	17.03	0.31	12	0.06	475.00	25883.00	10010	20230518	-19.18	7970	20230927	1.51	10010	-19.18	20230518	7970	1.51	20230927	10010	-19.18	20230518	7970	1.51	20230927	0.17	N	005990	500	68 억		147573	N	N	0	N	00	N
68	20231218	140212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-70	5	-0.86	56560530	6974	89.93	8160	8170	8090	10620	5720	8170	8110.20	1.08	0	6	8316	8242	8166	8092	8016	8205	8055	69	2450	500	5880	10	1	13718304	1111	17.05	0.31	12	0.05	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억		147573	N	N	0	N	00	N
69	20231218	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-70	5	-0.86	51536570	6354	81.93	8160	8170	8090	10620	5720	8170	8110.89	1.08	0	6	8316	8242	8166	8092	8016	8205	8055	69	2450	500	5880	10	1	13718304	1111	17.05	0.31	12	0.05	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억		147573	N	N	0	N	00	N
70	20231218	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-70	5	-0.86	46926120	5785	74.60	8160	8170	8090	10620	5720	8170	8111.69	1.08	0	6	8316	8242	8166	8092	8016	8205	8055	69	2450	500	5880	10	1	13718304	1111	17.05	0.31	12	0.04	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억		147573	N	N	0	N	00	N
71	20231218	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	-60	5	-0.73	28252550	3480	44.87	8160	8170	8100	10620	5720	8170	8118.55	1.08	0	6	8316	8242	8166	8092	8016	8205	8055	69	2450	500	5880	10	1	13718304	1113	17.07	0.31	12	0.03	475.00	25883.00	10010	20230518	-18.98	7970	20230927	1.76	10010	-18.98	20230518	7970	1.76	20230927	10010	-18.98	20230518	7970	1.76	20230927	0.17	N	005990	500	68 억		147573	N	N	0	N	00	N
72	20231218	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	-40	5	-0.49	4840910	594	7.66	8160	8170	8130	10620	5720	8170	8149.68	1.08	0	-1	8316	8242	8166	8092	8016	8205	8055	69	2450	500	5880	10	1	13718304	1115	17.12	0.31	12	0.00	475.00	25883.00	10010	20230518	-18.78	7970	20230927	2.01	10010	-18.78	20230518	7970	2.01	20230927	10010	-18.78	20230518	7970	2.01	20230927	0.17	N	005990	500	68 억		147573	N	N	0	N	00	N
73	20231218	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	-20	5	-0.24	342750	42	0.54	8160	8170	8150	10620	5720	8170	8160.71	1.08	0	0	8316	8242	8166	8092	8016	8205	8055	69	2450	500	5880	10	1	13718304	1118	17.16	0.31	12	0.00	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	10010	-18.58	20230518	7970	2.26	20230927	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억		147573	N	N	0	N	00	N
74	20231215	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8170	30	2	0.37	62987120	7755	150.52	8240	8240	8090	10580	5700	8140	8122.13	1.08	0	-62	8293	8216	8163	8086	8033	8190	8060	69	2440	500	5860	10	1	13718304	1121	17.20	0.32	12	0.06	475.00	25883.00	10010	20230518	-18.38	7970	20230927	2.51	10010	-18.38	20230518	7970	2.51	20230927	10010	-18.38	20230518	7970	2.51	20230927	0.17	N	005990	500	68 억		147635	N	N	0	N	00	N
75	20231215	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	-10	5	-0.12	59169770	7286	141.42	8240	8240	8090	10580	5700	8140	8121.02	1.08	0	-62	8293	8216	8163	8086	8033	8190	8060	69	2440	500	5860	10	1	13718304	1115	17.12	0.31	12	0.05	475.00	25883.00	10010	20230518	-18.78	7970	20230927	2.01	10010	-18.78	20230518	7970	2.01	20230927	10010	-18.78	20230518	7970	2.01	20230927	0.17	N	005990	500	68 억		147635	N	N	0	N	00	N
76	20231215	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	-20	5	-0.25	51308620	6318	122.63	8240	8240	8090	10580	5700	8140	8121.02	1.08	0	-63	8293	8216	8163	8086	8033	8190	8060	69	2440	500	5860	10	1	13718304	1114	17.09	0.31	12	0.05	475.00	25883.00	10010	20230518	-18.88	7970	20230927	1.88	10010	-18.88	20230518	7970	1.88	20230927	10010	-18.88	20230518	7970	1.88	20230927	0.17	N	005990	500	68 억		147635	N	N	0	N	00	N
77	20231215	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	-20	5	-0.25	42671440	5255	102.00	8240	8240	8090	10580	5700	8140	8120.16	1.08	0	-63	8293	8216	8163	8086	8033	8190	8060	69	2440	500	5860	10	1	13718304	1114	17.09	0.31	12	0.04	475.00	25883.00	10010	20230518	-18.88	7970	20230927	1.88	10010	-18.88	20230518	7970	1.88	20230927	10010	-18.88	20230518	7970	1.88	20230927	0.17	N	005990	500	68 억		147635	N	N	0	N	00	N
78	20231215	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	-30	5	-0.37	36747540	4526	87.85	8240	8240	8090	10580	5700	8140	8119.21	1.08	0	-59	8293	8216	8163	8086	8033	8190	8060	69	2440	500	5860	10	1	13718304	1113	17.07	0.31	12	0.03	475.00	25883.00	10010	20230518	-18.98	7970	20230927	1.76	10010	-18.98	20230518	7970	1.76	20230927	10010	-18.98	20230518	7970	1.76	20230927	0.17	N	005990	500	68 억		147635	N	N	0	N	00	N
79	20231215	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	-10	5	-0.12	26001600	3203	62.17	8240	8240	8090	10580	5700	8140	8117.89	1.08	0	-59	8293	8216	8163	8086	8033	8190	8060	69	2440	500	5860	10	1	13718304	1115	17.12	0.31	12	0.02	475.00	25883.00	10010	20230518	-18.78	7970	20230927	2.01	10010	-18.78	20230518	7970	2.01	20230927	10010	-18.78	20230518	7970	2.01	20230927	0.17	N	005990	500	68 억		147635	N	N	0	N	00	N
80	20231215	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	-30	5	-0.37	10429310	1284	24.92	8240	8240	8110	10580	5700	8140	8122.52	1.08	0	-52	8293	8216	8163	8086	8033	8190	8060	69	2440	500	5860	10	1	13718304	1113	17.07	0.31	12	0.01	475.00	25883.00	10010	20230518	-18.98	7970	20230927	1.76	10010	-18.98	20230518	7970	1.76	20230927	10010	-18.98	20230518	7970	1.76	20230927	0.17	N	005990	500	68 억		147635	N	N	0	N	00	N
81	20231215	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8180	40	2	0.49	188560	23	0.45	8240	8240	8180	10580	5700	8140	8198.26	1.08	0	0	8293	8216	8163	8086	8033	8190	8060	69	2440	500	5860	10	1	13718304	1122	17.22	0.32	12	0.00	475.00	25883.00	10010	20230518	-18.28	7970	20230927	2.63	10010	-18.28	20230518	7970	2.63	20230927	10010	-18.28	20230518	7970	2.63	20230927	0.17	N	005990	500	68 억		147635	N	N	0	N	00	N
82	20231214	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8140	-10	5	-0.12	41911550	5152	18.92	8170	8240	8110	10590	5710	8150	8135.01	1.08	0	-34	8550	8350	8250	8050	7950	8300	8000	69	2440	500	5860	10	1	13718304	1117	17.14	0.31	12	0.04	475.00	25883.00	10010	20230518	-18.68	7970	20230927	2.13	10010	-18.68	20230518	7970	2.13	20230927	10010	-18.68	20230518	7970	2.13	20230927	0.17	N	005990	500	68 억		147669	N	N	0	N	00	N
83	20231214	150214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8140	-10	5	-0.12	40591770	4990	18.33	8170	8240	8110	10590	5710	8150	8134.62	1.08	0	-36	8550	8350	8250	8050	7950	8300	8000	69	2440	500	5860	10	1	13718304	1117	17.14	0.31	12	0.04	475.00	25883.00	10010	20230518	-18.68	7970	20230927	2.13	10010	-18.68	20230518	7970	2.13	20230927	10010	-18.68	20230518	7970	2.13	20230927	0.17	N	005990	500	68 억		147669	N	N	0	N	00	N
84	20231214	140216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	-30	5	-0.37	36881680	4533	16.65	8170	8240	8120	10590	5710	8150	8136.26	1.08	0	-25	8550	8350	8250	8050	7950	8300	8000	69	2440	500	5860	10	1	13718304	1114	17.09	0.31	12	0.03	475.00	25883.00	10010	20230518	-18.88	7970	20230927	1.88	10010	-18.88	20230518	7970	1.88	20230927	10010	-18.88	20230518	7970	1.88	20230927	0.17	N	005990	500	68 억		147669	N	N	0	N	00	N
85	20231214	130214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	-30	5	-0.37	27080850	3327	12.22	8170	8240	8120	10590	5710	8150	8139.72	1.08	0	-25	8550	8350	8250	8050	7950	8300	8000	69	2440	500	5860	10	1	13718304	1114	17.09	0.31	12	0.02	475.00	25883.00	10010	20230518	-18.88	7970	20230927	1.88	10010	-18.88	20230518	7970	1.88	20230927	10010	-18.88	20230518	7970	1.88	20230927	0.17	N	005990	500	68 억		147669	N	N	0	N	00	N
86	20231214	120217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	-30	5	-0.37	22687460	2786	10.23	8170	8240	8120	10590	5710	8150	8143.38	1.08	0	-24	8550	8350	8250	8050	7950	8300	8000	69	2440	500	5860	10	1	13718304	1114	17.09	0.31	12	0.02	475.00	25883.00	10010	20230518	-18.88	7970	20230927	1.88	10010	-18.88	20230518	7970	1.88	20230927	10010	-18.88	20230518	7970	1.88	20230927	0.17	N	005990	500	68 억		147669	N	N	0	N	00	N
87	20231214	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	-30	5	-0.37	16088000	1974	7.25	8170	8240	8120	10590	5710	8150	8149.95	1.08	0	-6	8550	8350	8250	8050	7950	8300	8000	69	2440	500	5860	10	1	13718304	1114	17.09	0.31	12	0.01	475.00	25883.00	10010	20230518	-18.88	7970	20230927	1.88	10010	-18.88	20230518	7970	1.88	20230927	10010	-18.88	20230518	7970	1.88	20230927	0.17	N	005990	500	68 억		147669	N	N	0	N	00	N
88	20231214	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8160	10	2	0.12	6059750	742	2.72	8170	8240	8160	10590	5710	8150	8166.78	1.08	0	-5	8550	8350	8250	8050	7950	8300	8000	69	2440	500	5860	10	1	13718304	1119	17.18	0.32	12	0.01	475.00	25883.00	10010	20230518	-18.48	7970	20230927	2.38	10010	-18.48	20230518	7970	2.38	20230927	10010	-18.48	20230518	7970	2.38	20230927	0.17	N	005990	500	68 억		147669	N	N	0	N	00	N
89	20231214	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8240	90	2	1.10	458500	56	0.21	8170	8240	8170	10590	5710	8150	8187.50	1.08	0	0	8550	8350	8250	8050	7950	8300	8000	69	2440	500	5860	10	1	13718304	1130	17.35	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.68	7970	20230927	3.39	10010	-17.68	20230518	7970	3.39	20230927	10010	-17.68	20230518	7970	3.39	20230927	0.17	N	005990	500	68 억		147669	N	N	0	N	00	N
90	20231213	160208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	-140	5	-1.69	224895050	27230	698.74	8290	8450	8150	10770	5810	8290	8259.49	1.08	0	-188	8436	8362	8296	8222	8156	8330	8190	69	2480	500	5960	10	1	13718304	1118	17.16	0.31	12	0.20	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	10010	-18.58	20230518	7970	2.26	20230927	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억		147858	N	N	0	N	00	N
91	20231213	150213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8170	-120	5	-1.45	214763520	25991	666.95	8290	8450	8170	10770	5810	8290	8263.00	1.08	0	81	8436	8362	8296	8222	8156	8330	8190	69	2480	500	5960	10	1	13718304	1121	17.20	0.32	12	0.19	475.00	25883.00	10010	20230518	-18.38	7970	20230927	2.51	10010	-18.38	20230518	7970	2.51	20230927	10010	-18.38	20230518	7970	2.51	20230927	0.17	N	005990	500	68 억		147858	N	N	0	N	00	N
92	20231213	140215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8330	40	2	0.48	180832620	21871	561.23	8290	8450	8190	10770	5810	8290	8268.15	1.08	0	-209	8436	8362	8296	8222	8156	8330	8190	69	2480	500	5960	10	1	13718304	1143	17.54	0.32	12	0.16	475.00	25883.00	10010	20230518	-16.78	7970	20230927	4.52	10010	-16.78	20230518	7970	4.52	20230927	10010	-16.78	20230518	7970	4.52	20230927	0.17	N	005990	500	68 억		147858	N	N	0	N	00	N
93	20231213	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8230	-60	5	-0.72	137035750	16556	424.84	8290	8450	8200	10770	5810	8290	8277.10	1.08	0	-197	8436	8362	8296	8222	8156	8330	8190	69	2480	500	5960	10	1	13718304	1129	17.33	0.32	12	0.12	475.00	25883.00	10010	20230518	-17.78	7970	20230927	3.26	10010	-17.78	20230518	7970	3.26	20230927	10010	-17.78	20230518	7970	3.26	20230927	0.17	N	005990	500	68 억		147858	N	N	0	N	00	N
94	20231213	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8220	-70	5	-0.84	130645450	15780	404.93	8290	8450	8200	10770	5810	8290	8279.18	1.08	0	-197	8436	8362	8296	8222	8156	8330	8190	69	2480	500	5960	10	1	13718304	1128	17.31	0.32	12	0.12	475.00	25883.00	10010	20230518	-17.88	7970	20230927	3.14	10010	-17.88	20230518	7970	3.14	20230927	10010	-17.88	20230518	7970	3.14	20230927	0.17	N	005990	500	68 억		147858	N	N	0	N	00	N
95	20231213	110211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8240	-50	5	-0.60	124867190	15078	386.91	8290	8450	8200	10770	5810	8290	8281.42	1.08	0	-197	8436	8362	8296	8222	8156	8330	8190	69	2480	500	5960	10	1	13718304	1130	17.35	0.32	12	0.11	475.00	25883.00	10010	20230518	-17.68	7970	20230927	3.39	10010	-17.68	20230518	7970	3.39	20230927	10010	-17.68	20230518	7970	3.39	20230927	0.17	N	005990	500	68 억		147858	N	N	0	N	00	N
96	20231213	100214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8210	-80	5	-0.97	18287880	2224	57.07	8290	8290	8200	10770	5810	8290	8222.97	1.08	0	-180	8436	8362	8296	8222	8156	8330	8190	69	2480	500	5960	10	1	13718304	1126	17.28	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.98	7970	20230927	3.01	10010	-17.98	20230518	7970	3.01	20230927	10010	-17.98	20230518	7970	3.01	20230927	0.17	N	005990	500	68 억		147858	N	N	0	N	00	N
97	20231213	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8290	0	3	0.00	58030	7	0.18	8290	8290	8290	10770	5810	8290	8290.00	1.08	0	0	8436	8362	8296	8222	8156	8330	8190	69	2480	500	5960	10	1	13718304	1137	17.45	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.18	7970	20230927	4.02	10010	-17.18	20230518	7970	4.02	20230927	10010	-17.18	20230518	7970	4.02	20230927	0.17	N	005990	500	68 억		147858	N	N	0	N	00	N
98	20231212	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8290	0	3	0.00	32065700	3887	10.31	8370	8370	8230	10770	5810	8290	8249.47	1.08	0	-450	8803	8546	8323	8066	7843	8435	7955	69	2480	500	5960	10	1	13718304	1137	17.45	0.32	12	0.03	475.00	25883.00	10010	20230518	-17.18	7970	20230927	4.02	10010	-17.18	20230518	7970	4.02	20230927	10010	-17.18	20230518	7970	4.02	20230927	0.17	N	005990	500	68 억		148308	N	N	0	N	00	N
99	20231212	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8230	-60	5	-0.72	31618560	3833	10.17	8370	8370	8230	10770	5810	8290	8249.04	1.08	0	-449	8803	8546	8323	8066	7843	8435	7955	69	2480	500	5960	10	1	13718304	1129	17.33	0.32	12	0.03	475.00	25883.00	10010	20230518	-17.78	7970	20230927	3.26	10010	-17.78	20230518	7970	3.26	20230927	10010	-17.78	20230518	7970	3.26	20230927	0.17	N	005990	500	68 억		148308	N	N	0	N	00	N
100	20231212	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8230	-60	5	-0.72	23113260	2801	7.43	8370	8370	8230	10770	5810	8290	8251.79	1.08	0	-199	8803	8546	8323	8066	7843	8435	7955	69	2480	500	5960	10	1	13718304	1129	17.33	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.78	7970	20230927	3.26	10010	-17.78	20230518	7970	3.26	20230927	10010	-17.78	20230518	7970	3.26	20230927	0.17	N	005990	500	68 억		148308	N	N	0	N	00	N
101	20231212	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8240	-50	5	-0.60	17603160	2132	5.66	8370	8370	8240	10770	5810	8290	8256.64	1.08	0	-145	8803	8546	8323	8066	7843	8435	7955	69	2480	500	5960	10	1	13718304	1130	17.35	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.68	7970	20230927	3.39	10010	-17.68	20230518	7970	3.39	20230927	10010	-17.68	20230518	7970	3.39	20230927	0.17	N	005990	500	68 억		148308	N	N	0	N	00	N
102	20231212	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8250	-40	5	-0.48	12056830	1459	3.87	8370	8370	8250	10770	5810	8290	8263.76	1.08	0	-88	8803	8546	8323	8066	7843	8435	7955	69	2480	500	5960	10	1	13718304	1132	17.37	0.32	12	0.01	475.00	25883.00	10010	20230518	-17.58	7970	20230927	3.51	10010	-17.58	20230518	7970	3.51	20230927	10010	-17.58	20230518	7970	3.51	20230927	0.17	N	005990	500	68 억		148308	N	N	0	N	00	N
103	20231212	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8260	-30	5	-0.36	5842250	706	1.87	8370	8370	8250	10770	5810	8290	8275.14	1.08	0	-53	8803	8546	8323	8066	7843	8435	7955	69	2480	500	5960	10	1	13718304	1133	17.39	0.32	12	0.01	475.00	25883.00	10010	20230518	-17.48	7970	20230927	3.64	10010	-17.48	20230518	7970	3.64	20230927	10010	-17.48	20230518	7970	3.64	20230927	0.17	N	005990	500	68 억		148308	N	N	0	N	00	N
104	20231212	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8270	-20	5	-0.24	3483980	421	1.12	8370	8370	8250	10770	5810	8290	8275.49	1.08	0	-39	8803	8546	8323	8066	7843	8435	7955	69	2480	500	5960	10	1	13718304	1135	17.41	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.38	7970	20230927	3.76	10010	-17.38	20230518	7970	3.76	20230927	10010	-17.38	20230518	7970	3.76	20230927	0.17	N	005990	500	68 억		148308	N	N	0	N	00	N
105	20231212	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	80	2	0.97	58590	7	0.02	8370	8370	8370	10770	5810	8290	8370.00	1.08	0	0	8803	8546	8323	8066	7843	8435	7955	69	2480	500	5960	10	1	13718304	1148	17.62	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.38	7970	20230927	5.02	10010	-16.38	20230518	7970	5.02	20230927	10010	-16.38	20230518	7970	5.02	20230927	0.17	N	005990	500	68 억		148308	N	N	0	N	00	N
106	20231211	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8290	-280	5	-3.27	313217150	37699	833.68	8570	8580	8100	11140	6000	8570	8308.37	1.10	885	-1743	8770	8670	8580	8480	8390	8625	8435	69	2570	500	6170	10	1	13718304	1137	17.45	0.32	12	0.27	475.00	25883.00	10010	20230518	-17.18	7970	20230927	4.02	10010	-17.18	20230518	7970	4.02	20230927	10010	-17.18	20230518	7970	4.02	20230927	0.17	N	005990	500	68 억		150949	N	N	0	N	00	N
107	20231211	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8260	-310	5	-3.62	303951920	36579	808.91	8570	8580	8100	11140	6000	8570	8309.46	1.10	885	-1900	8770	8670	8580	8480	8390	8625	8435	69	2570	500	6170	10	1	13718304	1133	17.39	0.32	12	0.27	475.00	25883.00	10010	20230518	-17.48	7970	20230927	3.64	10010	-17.48	20230518	7970	3.64	20230927	10010	-17.48	20230518	7970	3.64	20230927	0.17	N	005990	500	68 억		150949	N	N	0	N	00	N
108	20231211	140207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8260	-310	5	-3.62	267530960	32173	711.48	8570	8580	8100	11140	6000	8570	8315.39	1.10	885	-1001	8770	8670	8580	8480	8390	8625	8435	69	2570	500	6170	10	1	13718304	1133	17.39	0.32	12	0.23	475.00	25883.00	10010	20230518	-17.48	7970	20230927	3.64	10010	-17.48	20230518	7970	3.64	20230927	10010	-17.48	20230518	7970	3.64	20230927	0.17	N	005990	500	68 억		150949	N	N	0	N	00	N
109	20231211	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8300	-270	5	-3.15	243529170	29267	647.21	8570	8580	8100	11140	6000	8570	8320.95	1.10	885	-835	8770	8670	8580	8480	8390	8625	8435	69	2570	500	6170	10	1	13718304	1139	17.47	0.32	12	0.21	475.00	25883.00	10010	20230518	-17.08	7970	20230927	4.14	10010	-17.08	20230518	7970	4.14	20230927	10010	-17.08	20230518	7970	4.14	20230927	0.17	N	005990	500	68 억		150949	N	N	0	N	00	N
110	20231211	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8310	-260	5	-3.03	239584620	28792	636.71	8570	8580	8100	11140	6000	8570	8321.22	1.10	885	-827	8770	8670	8580	8480	8390	8625	8435	69	2570	500	6170	10	1	13718304	1140	17.49	0.32	12	0.21	475.00	25883.00	10010	20230518	-16.98	7970	20230927	4.27	10010	-16.98	20230518	7970	4.27	20230927	10010	-16.98	20230518	7970	4.27	20230927	0.17	N	005990	500	68 억		150949	N	N	0	N	00	N
111	20231211	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8380	-190	5	-2.22	224651650	26996	596.99	8570	8580	8100	11140	6000	8570	8321.66	1.10	885	-823	8770	8670	8580	8480	8390	8625	8435	69	2570	500	6170	10	1	13718304	1150	17.64	0.32	12	0.20	475.00	25883.00	10010	20230518	-16.28	7970	20230927	5.14	10010	-16.28	20230518	7970	5.14	20230927	10010	-16.28	20230518	7970	5.14	20230927	0.17	N	005990	500	68 억		150949	N	N	0	N	00	N
112	20231211	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	-220	5	-2.57	59991010	7115	157.34	8570	8580	8300	11140	6000	8570	8431.62	1.10	885	-204	8770	8670	8580	8480	8390	8625	8435	69	2570	500	6170	10	1	13718304	1145	17.58	0.32	12	0.05	475.00	25883.00	10010	20230518	-16.58	7970	20230927	4.77	10010	-16.58	20230518	7970	4.77	20230927	10010	-16.58	20230518	7970	4.77	20230927	0.17	N	005990	500	68 억		150949	N	N	0	N	00	N
113	20231211	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	0	3	0.00	145690	17	0.38	8570	8570	8570	11140	6000	8570	8570.00	1.10	885	-1	8770	8670	8580	8480	8390	8625	8435	69	2570	500	6170	10	1	13718304	1176	18.04	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.39	7970	20230927	7.53	10010	-14.39	20230518	7970	7.53	20230927	10010	-14.39	20230518	7970	7.53	20230927	0.17	N	005990	500	68 억		150949	N	N	0	N	00	N
114	20231208	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	0	3	0.00	38744900	4522	261.99	8620	8680	8490	11140	6000	8570	8568.09	1.10	0	-885	8683	8626	8563	8506	8443	8595	8475	69	2570	500	6170	10	1	13718304	1176	18.04	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.39	7970	20230927	7.53	10010	-14.39	20230518	7970	7.53	20230927	10010	-14.39	20230518	7970	7.53	20230927	0.17	N	005990	500	68 억		150949	N	N	0	N	00	N
115	20231208	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8560	-10	5	-0.12	36133470	4217	244.32	8620	8680	8490	11140	6000	8570	8568.53	1.10	0	-882	8683	8626	8563	8506	8443	8595	8475	69	2570	500	6170	10	1	13718304	1174	18.02	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.49	7970	20230927	7.40	10010	-14.49	20230518	7970	7.40	20230927	10010	-14.49	20230518	7970	7.40	20230927	0.17	N	005990	500	68 억		150949	N	N	0	N	00	N
116	20231208	140205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8580	10	2	0.12	32176010	3755	217.56	8620	8680	8490	11140	6000	8570	8568.84	1.10	0	-787	8683	8626	8563	8506	8443	8595	8475	69	2570	500	6170	10	1	13718304	1177	18.06	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.29	7970	20230927	7.65	10010	-14.29	20230518	7970	7.65	20230927	10010	-14.29	20230518	7970	7.65	20230927	0.17	N	005990	500	68 억		150949	N	N	0	N	00	N
117	20231208	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8560	-10	5	-0.12	31285360	3651	211.53	8620	8680	8490	11140	6000	8570	8568.98	1.10	0	-717	8683	8626	8563	8506	8443	8595	8475	69	2570	500	6170	10	1	13718304	1174	18.02	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.49	7970	20230927	7.40	10010	-14.49	20230518	7970	7.40	20230927	10010	-14.49	20230518	7970	7.40	20230927	0.17	N	005990	500	68 억		150949	N	N	0	N	00	N
118	20231208	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8550	-20	5	-0.23	31242560	3646	211.24	8620	8680	8490	11140	6000	8570	8569.00	1.10	0	-712	8683	8626	8563	8506	8443	8595	8475	69	2570	500	6170	10	1	13718304	1173	18.00	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.59	7970	20230927	7.28	10010	-14.59	20230518	7970	7.28	20230927	10010	-14.59	20230518	7970	7.28	20230927	0.17	N	005990	500	68 억		150949	N	N	0	N	00	N
119	20231208	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8550	-20	5	-0.23	24523810	2861	165.76	8620	8680	8490	11140	6000	8570	8571.76	1.10	0	-585	8683	8626	8563	8506	8443	8595	8475	69	2570	500	6170	10	1	13718304	1173	18.00	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.59	7970	20230927	7.28	10010	-14.59	20230518	7970	7.28	20230927	10010	-14.59	20230518	7970	7.28	20230927	0.17	N	005990	500	68 억		150949	N	N	0	N	00	N
120	20231208	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	-70	5	-0.82	14098940	1645	95.31	8620	8680	8500	11140	6000	8570	8570.78	1.10	0	-337	8683	8626	8563	8506	8443	8595	8475	69	2570	500	6170	10	1	13718304	1166	17.89	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.08	7970	20230927	6.65	10010	-15.08	20230518	7970	6.65	20230927	10010	-15.08	20230518	7970	6.65	20230927	0.17	N	005990	500	68 억		150949	N	N	0	N	00	N
121	20231208	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	0	3	0.00	0	0	0.00	0	0	0	11140	6000	8570	0.00	1.10	0	0	8683	8626	8563	8506	8443	8595	8475	69	2570	500	6170	10	1	13718304	1176	18.04	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.39	7970	20230927	7.53	10010	-14.39	20230518	7970	7.53	20230927	10010	-14.39	20230518	7970	7.53	20230927	0.17	N	005990	500	68 억		150949	N	N	0	N	00	N
122	20231207	160203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	60	2	0.71	14821400	1726	46.06	8610	8620	8500	11060	5960	8510	8587.14	1.10	0	-447	8710	8610	8520	8420	8330	8660	8470	69	2550	500	6120	10	1	13718304	1176	18.04	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.39	7970	20230927	7.53	10010	-14.39	20230518	7970	7.53	20230927	10010	-14.39	20230518	7970	7.53	20230927	0.18	N	005990	500	68 억		151396	N	N	0	N	00	N
123	20231207	150204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	60	2	0.71	14821400	1726	46.06	8610	8620	8500	11060	5960	8510	8587.14	1.10	0	-447	8710	8610	8520	8420	8330	8660	8470	69	2550	500	6120	10	1	13718304	1176	18.04	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.39	7970	20230927	7.53	10010	-14.39	20230518	7970	7.53	20230927	10010	-14.39	20230518	7970	7.53	20230927	0.18	N	005990	500	68 억		151396	N	N	0	N	00	N
124	20231207	140205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	60	2	0.71	14761410	1719	45.88	8610	8620	8500	11060	5960	8510	8587.21	1.10	0	-447	8710	8610	8520	8420	8330	8660	8470	69	2550	500	6120	10	1	13718304	1176	18.04	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.39	7970	20230927	7.53	10010	-14.39	20230518	7970	7.53	20230927	10010	-14.39	20230518	7970	7.53	20230927	0.18	N	005990	500	68 억		151396	N	N	0	N	00	N
125	20231207	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	60	2	0.71	12961740	1509	40.27	8610	8620	8500	11060	5960	8510	8589.62	1.10	0	-428	8710	8610	8520	8420	8330	8660	8470	69	2550	500	6120	10	1	13718304	1176	18.04	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.39	7970	20230927	7.53	10010	-14.39	20230518	7970	7.53	20230927	10010	-14.39	20230518	7970	7.53	20230927	0.18	N	005990	500	68 억		151396	N	N	0	N	00	N
126	20231207	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	30	2	0.35	12773800	1487	39.69	8610	8620	8500	11060	5960	8510	8590.32	1.10	0	-428	8710	8610	8520	8420	8330	8660	8470	69	2550	500	6120	10	1	13718304	1172	17.98	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.69	7970	20230927	7.15	10010	-14.69	20230518	7970	7.15	20230927	10010	-14.69	20230518	7970	7.15	20230927	0.18	N	005990	500	68 억		151396	N	N	0	N	00	N
127	20231207	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8560	50	2	0.59	8972600	1042	27.81	8610	8620	8500	11060	5960	8510	8610.94	1.10	0	-331	8710	8610	8520	8420	8330	8660	8470	69	2550	500	6120	10	1	13718304	1174	18.02	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.49	7970	20230927	7.40	10010	-14.49	20230518	7970	7.40	20230927	10010	-14.49	20230518	7970	7.40	20230927	0.18	N	005990	500	68 억		151396	N	N	0	N	00	N
128	20231207	100203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	-10	5	-0.12	5061900	588	15.69	8610	8610	8500	11060	5960	8510	8608.67	1.10	0	-97	8710	8610	8520	8420	8330	8660	8470	69	2550	500	6120	10	1	13718304	1166	17.89	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.08	7970	20230927	6.65	10010	-15.08	20230518	7970	6.65	20230927	10010	-15.08	20230518	7970	6.65	20230927	0.18	N	005990	500	68 억		151396	N	N	0	N	00	N
129	20231207	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	0	3	0.00	0	0	0.00	0	0	0	11060	5960	8510	0.00	1.10	0	0	8710	8610	8520	8420	8330	8660	8470	69	2550	500	6120	10	1	13718304	1167	17.92	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.99	7970	20230927	6.78	10010	-14.99	20230518	7970	6.78	20230927	10010	-14.99	20230518	7970	6.78	20230927	0.18	N	005990	500	68 억		151396	N	N	0	N	00	N
130	20231206	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	10	2	0.12	31851030	3747	42.11	8500	8620	8430	11050	5950	8500	8500.41	1.11	0	-637	8626	8562	8526	8462	8426	8545	8445	69	2550	500	6120	10	1	13718304	1167	17.92	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.99	7970	20230927	6.78	10010	-14.99	20230518	7970	6.78	20230927	10010	-14.99	20230518	7970	6.78	20230927	0.18	N	005990	500	68 억		152033	N	N	0	N	00	N
131	20231206	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	0	3	0.00	18492280	2174	24.43	8500	8620	8490	11050	5950	8500	8506.11	1.11	0	-401	8626	8562	8526	8462	8426	8545	8445	69	2550	500	6120	10	1	13718304	1166	17.89	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.08	7970	20230927	6.65	10010	-15.08	20230518	7970	6.65	20230927	10010	-15.08	20230518	7970	6.65	20230927	0.18	N	005990	500	68 억		152033	N	N	0	N	00	N
132	20231206	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8530	30	2	0.35	15223020	1792	20.14	8500	8530	8490	11050	5950	8500	8494.99	1.11	0	-300	8626	8562	8526	8462	8426	8545	8445	69	2550	500	6120	10	1	13718304	1170	17.96	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.79	7970	20230927	7.03	10010	-14.79	20230518	7970	7.03	20230927	10010	-14.79	20230518	7970	7.03	20230927	0.18	N	005990	500	68 억		152033	N	N	0	N	00	N
133	20231206	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	0	3	0.00	13621010	1604	18.02	8500	8520	8490	11050	5950	8500	8491.90	1.11	0	-267	8626	8562	8526	8462	8426	8545	8445	69	2550	500	6120	10	1	13718304	1166	17.89	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.08	7970	20230927	6.65	10010	-15.08	20230518	7970	6.65	20230927	10010	-15.08	20230518	7970	6.65	20230927	0.18	N	005990	500	68 억		152033	N	N	0	N	00	N
134	20231206	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	-10	5	-0.12	13357280	1573	17.68	8500	8520	8490	11050	5950	8500	8491.60	1.11	0	-244	8626	8562	8526	8462	8426	8545	8445	69	2550	500	6120	10	1	13718304	1165	17.87	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.18	7970	20230927	6.52	10010	-15.18	20230518	7970	6.52	20230927	10010	-15.18	20230518	7970	6.52	20230927	0.18	N	005990	500	68 억		152033	N	N	0	N	00	N
135	20231206	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	-10	5	-0.12	12703290	1496	16.81	8500	8520	8490	11050	5950	8500	8491.50	1.11	0	-233	8626	8562	8526	8462	8426	8545	8445	69	2550	500	6120	10	1	13718304	1165	17.87	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.18	7970	20230927	6.52	10010	-15.18	20230518	7970	6.52	20230927	10010	-15.18	20230518	7970	6.52	20230927	0.18	N	005990	500	68 억		152033	N	N	0	N	00	N
136	20231206	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	0	3	0.00	1427730	168	1.89	8500	8500	8490	11050	5950	8500	8498.39	1.11	0	-21	8626	8562	8526	8462	8426	8545	8445	69	2550	500	6120	10	1	13718304	1166	17.89	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.08	7970	20230927	6.65	10010	-15.08	20230518	7970	6.65	20230927	10010	-15.08	20230518	7970	6.65	20230927	0.18	N	005990	500	68 억		152033	N	N	0	N	00	N
137	20231206	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	0	3	0.00	93500	11	0.12	8500	8500	8500	11050	5950	8500	8500.00	1.11	0	0	8626	8562	8526	8462	8426	8545	8445	69	2550	500	6120	10	1	13718304	1166	17.89	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.08	7970	20230927	6.65	10010	-15.08	20230518	7970	6.65	20230927	10010	-15.08	20230518	7970	6.65	20230927	0.18	N	005990	500	68 억		152033	N	N	0	N	00	N
138	20231205	160203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	-90	5	-1.05	75763650	8898	214.82	8590	8590	8490	11160	6020	8590	8514.68	1.11	0	-557	8710	8650	8610	8550	8510	8630	8530	69	2570	500	6180	10	1	13718304	1166	17.89	0.33	12	0.06	475.00	25883.00	10010	20230518	-15.08	7970	20230927	6.65	10010	-15.08	20230518	7970	6.65	20230927	10010	-15.08	20230518	7970	6.65	20230927	0.18	N	005990	500	68 억		152600	N	N	0	N	00	N
139	20231205	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	-50	5	-0.58	74803090	8785	212.10	8590	8590	8490	11160	6020	8590	8514.87	1.11	0	-528	8710	8650	8610	8550	8510	8630	8530	69	2570	500	6180	10	1	13718304	1172	17.98	0.33	12	0.06	475.00	25883.00	10010	20230518	-14.69	7970	20230927	7.15	10010	-14.69	20230518	7970	7.15	20230927	10010	-14.69	20230518	7970	7.15	20230927	0.18	N	005990	500	68 억		152600	N	N	0	N	00	N
140	20231205	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8530	-60	5	-0.70	72817360	8552	206.47	8590	8590	8490	11160	6020	8590	8514.66	1.11	0	-424	8710	8650	8610	8550	8510	8630	8530	69	2570	500	6180	10	1	13718304	1170	17.96	0.33	12	0.06	475.00	25883.00	10010	20230518	-14.79	7970	20230927	7.03	10010	-14.79	20230518	7970	7.03	20230927	10010	-14.79	20230518	7970	7.03	20230927	0.18	N	005990	500	68 억		152600	N	N	0	N	00	N
141	20231205	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8530	-60	5	-0.70	71128450	8354	201.69	8590	8590	8490	11160	6020	8590	8514.30	1.11	0	-424	8710	8650	8610	8550	8510	8630	8530	69	2570	500	6180	10	1	13718304	1170	17.96	0.33	12	0.06	475.00	25883.00	10010	20230518	-14.79	7970	20230927	7.03	10010	-14.79	20230518	7970	7.03	20230927	10010	-14.79	20230518	7970	7.03	20230927	0.18	N	005990	500	68 억		152600	N	N	0	N	00	N
142	20231205	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	-80	5	-0.93	68010740	7988	192.85	8590	8590	8490	11160	6020	8590	8514.11	1.11	0	-326	8710	8650	8610	8550	8510	8630	8530	69	2570	500	6180	10	1	13718304	1167	17.92	0.33	12	0.06	475.00	25883.00	10010	20230518	-14.99	7970	20230927	6.78	10010	-14.99	20230518	7970	6.78	20230927	10010	-14.99	20230518	7970	6.78	20230927	0.18	N	005990	500	68 억		152600	N	N	0	N	00	N
143	20231205	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	-70	5	-0.81	39051870	4588	110.77	8590	8590	8490	11160	6020	8590	8511.74	1.11	0	-276	8710	8650	8610	8550	8510	8630	8530	69	2570	500	6180	10	1	13718304	1169	17.94	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.89	7970	20230927	6.90	10010	-14.89	20230518	7970	6.90	20230927	10010	-14.89	20230518	7970	6.90	20230927	0.18	N	005990	500	68 억		152600	N	N	0	N	00	N
144	20231205	100203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	-70	5	-0.81	31263610	3673	88.68	8590	8590	8490	11160	6020	8590	8511.74	1.11	0	-134	8710	8650	8610	8550	8510	8630	8530	69	2570	500	6180	10	1	13718304	1169	17.94	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.89	7970	20230927	6.90	10010	-14.89	20230518	7970	6.90	20230927	10010	-14.89	20230518	7970	6.90	20230927	0.18	N	005990	500	68 억		152600	N	N	0	N	00	N
145	20231205	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8550	-40	5	-0.47	369250	43	1.04	8590	8590	8550	11160	6020	8590	8587.21	1.11	0	3	8710	8650	8610	8550	8510	8630	8530	69	2570	500	6180	10	1	13718304	1173	18.00	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.59	7970	20230927	7.28	10010	-14.59	20230518	7970	7.28	20230927	10010	-14.59	20230518	7970	7.28	20230927	0.18	N	005990	500	68 억		152600	N	N	0	N	00	N
146	20231204	160203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8590	20	2	0.23	35622730	4142	228.84	8660	8670	8570	11140	6000	8570	8600.37	1.11	0	-62	8630	8600	8550	8520	8470	8615	8535	69	2570	500	6170	10	1	13718304	1178	18.08	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.19	7970	20230927	7.78	10010	-14.19	20230518	7970	7.78	20230927	10010	-14.19	20230518	7970	7.78	20230927	0.18	N	005990	500	68 억		152662	N	N	0	N	00	N
147	20231204	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8590	20	2	0.23	29704330	3453	190.77	8660	8670	8570	11140	6000	8570	8602.47	1.11	0	-63	8630	8600	8550	8520	8470	8615	8535	69	2570	500	6170	10	1	13718304	1178	18.08	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.19	7970	20230927	7.78	10010	-14.19	20230518	7970	7.78	20230927	10010	-14.19	20230518	7970	7.78	20230927	0.18	N	005990	500	68 억		152662	N	N	0	N	00	N
148	20231204	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8600	30	2	0.35	29695740	3452	190.72	8660	8670	8570	11140	6000	8570	8602.47	1.11	0	-63	8630	8600	8550	8520	8470	8615	8535	69	2570	500	6170	10	1	13718304	1180	18.11	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.09	7970	20230927	7.90	10010	-14.09	20230518	7970	7.90	20230927	10010	-14.09	20230518	7970	7.90	20230927	0.18	N	005990	500	68 억		152662	N	N	0	N	00	N
149	20231204	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	0	3	0.00	27471370	3193	176.41	8660	8670	8570	11140	6000	8570	8603.62	1.11	0	-62	8630	8600	8550	8520	8470	8615	8535	69	2570	500	6170	10	1	13718304	1176	18.04	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.39	7970	20230927	7.53	10010	-14.39	20230518	7970	7.53	20230927	10010	-14.39	20230518	7970	7.53	20230927	0.18	N	005990	500	68 억		152662	N	N	0	N	00	N
150	20231204	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8590	20	2	0.23	24196190	2811	155.30	8660	8670	8580	11140	6000	8570	8607.68	1.11	0	-43	8630	8600	8550	8520	8470	8615	8535	69	2570	500	6170	10	1	13718304	1178	18.08	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.19	7970	20230927	7.78	10010	-14.19	20230518	7970	7.78	20230927	10010	-14.19	20230518	7970	7.78	20230927	0.18	N	005990	500	68 억		152662	N	N	0	N	00	N
151	20231204	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8600	30	2	0.35	19594580	2275	125.69	8660	8670	8580	11140	6000	8570	8613.00	1.11	0	-21	8630	8600	8550	8520	8470	8615	8535	69	2570	500	6170	10	1	13718304	1180	18.11	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.09	7970	20230927	7.90	10010	-14.09	20230518	7970	7.90	20230927	10010	-14.09	20230518	7970	7.90	20230927	0.18	N	005990	500	68 억		152662	N	N	0	N	00	N
152	20231204	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	50	2	0.58	19370970	2249	124.25	8660	8670	8580	11140	6000	8570	8613.15	1.11	0	-21	8630	8600	8550	8520	8470	8615	8535	69	2570	500	6170	10	1	13718304	1183	18.15	0.33	12	0.02	475.00	25883.00	10010	20230518	-13.89	7970	20230927	8.16	10010	-13.89	20230518	7970	8.16	20230927	10010	-13.89	20230518	7970	8.16	20230927	0.18	N	005990	500	68 억		152662	N	N	0	N	00	N
153	20231204	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8670	100	2	1.17	1697370	196	10.83	8660	8670	8660	11140	6000	8570	8660.05	1.11	0	0	8630	8600	8550	8520	8470	8615	8535	69	2570	500	6170	10	1	13718304	1189	18.25	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.39	7970	20230927	8.78	10010	-13.39	20230518	7970	8.78	20230927	10010	-13.39	20230518	7970	8.78	20230927	0.18	N	005990	500	68 억		152662	N	N	0	N	00	N
154	20231201	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	30	2	0.35	15458900	1810	79.11	8540	8580	8500	11100	5980	8540	8540.83	1.12	0	-410	8733	8636	8573	8476	8413	8605	8445	69	2560	500	6140	10	1	13718304	1176	18.04	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.39	7970	20230927	7.53	10010	-14.39	20230518	7970	7.53	20230927	10010	-14.39	20230518	7970	7.53	20230927	0.18	N	005990	500	68 억		153082	N	N	0	N	00	N
155	20231201	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	0	3	0.00	15176090	1777	77.67	8540	8580	8500	11100	5980	8540	8540.29	1.12	0	-427	8733	8636	8573	8476	8413	8605	8445	69	2560	500	6140	10	1	13718304	1172	17.98	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.69	7970	20230927	7.15	10010	-14.69	20230518	7970	7.15	20230927	10010	-14.69	20230518	7970	7.15	20230927	0.18	N	005990	500	68 억		153082	N	N	0	N	00	N
156	20231201	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	0	3	0.00	12948340	1517	66.30	8540	8540	8500	11100	5980	8540	8535.49	1.12	0	-426	8733	8636	8573	8476	8413	8605	8445	69	2560	500	6140	10	1	13718304	1172	17.98	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.69	7970	20230927	7.15	10010	-14.69	20230518	7970	7.15	20230927	10010	-14.69	20230518	7970	7.15	20230927	0.18	N	005990	500	68 억		153082	N	N	0	N	00	N
157	20231201	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8530	-10	5	-0.12	11506830	1348	58.92	8540	8540	8500	11100	5980	8540	8536.22	1.12	0	-300	8733	8636	8573	8476	8413	8605	8445	69	2560	500	6140	10	1	13718304	1170	17.96	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.79	7970	20230927	7.03	10010	-14.79	20230518	7970	7.03	20230927	10010	-14.79	20230518	7970	7.03	20230927	0.18	N	005990	500	68 억		153082	N	N	0	N	00	N
158	20231201	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	0	3	0.00	10268750	1203	52.58	8540	8540	8500	11100	5980	8540	8535.95	1.12	0	-282	8733	8636	8573	8476	8413	8605	8445	69	2560	500	6140	10	1	13718304	1172	17.98	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.69	7970	20230927	7.15	10010	-14.69	20230518	7970	7.15	20230927	10010	-14.69	20230518	7970	7.15	20230927	0.18	N	005990	500	68 억		153082	N	N	0	N	00	N
159	20231201	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8530	-10	5	-0.12	8142400	954	41.70	8540	8540	8500	11100	5980	8540	8535.01	1.12	0	-223	8733	8636	8573	8476	8413	8605	8445	69	2560	500	6140	10	1	13718304	1170	17.96	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.79	7970	20230927	7.03	10010	-14.79	20230518	7970	7.03	20230927	10010	-14.79	20230518	7970	7.03	20230927	0.18	N	005990	500	68 억		153082	N	N	0	N	00	N
160	20231201	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8530	-10	5	-0.12	6318310	740	32.34	8540	8540	8500	11100	5980	8540	8538.26	1.12	0	-154	8733	8636	8573	8476	8413	8605	8445	69	2560	500	6140	10	1	13718304	1170	17.96	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.79	7970	20230927	7.03	10010	-14.79	20230518	7970	7.03	20230927	10010	-14.79	20230518	7970	7.03	20230927	0.18	N	005990	500	68 억		153082	N	N	0	N	00	N
161	20231201	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	0	3	0.00	68320	8	0.35	8540	8540	8540	11100	5980	8540	8540.00	1.12	0	0	8733	8636	8573	8476	8413	8605	8445	69	2560	500	6140	10	1	13718304	1172	17.98	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.69	7970	20230927	7.15	10010	-14.69	20230518	7970	7.15	20230927	10010	-14.69	20230518	7970	7.15	20230927	0.18	N	005990	500	68 억		153082	N	N	0	N	00	N