KissMeData/222040/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	161101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	220	2	3.55	755439560	118338	527.96	6190	6460	6150	8060	4340	6200	6383.67	1.29	6754	6955	6400	6300	6180	6080	5960	6240	6020	103	1860	500	4460	10	1	20628000	1324	-10.13	3.04	12	0.57	-634.00	2109.00	7100	20230905	-9.58	4030	20230227	59.31	7100	-9.58	20230905	4030	59.31	20230227	7100	-9.58	20230905	4030	59.31	20230227	0.79	N	222040	500	103 억		266306	N	N	1	N	00	N
3	20231229	151047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	220	2	3.55	755439560	118338	527.96	6190	6460	6150	8060	4340	6200	6383.67	1.29	6754	6955	6400	6300	6180	6080	5960	6240	6020	103	1860	500	4460	10	1	20628000	1324	-10.13	3.04	12	0.57	-634.00	2109.00	7100	20230905	-9.58	4030	20230227	59.31	7100	-9.58	20230905	4030	59.31	20230227	7100	-9.58	20230905	4030	59.31	20230227	0.79	N	222040	500	103 억		266306	N	N	1	N	00	N
4	20231229	141047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	220	2	3.55	755439560	118338	527.96	6190	6460	6150	8060	4340	6200	6383.67	1.29	6754	6955	6400	6300	6180	6080	5960	6240	6020	103	1860	500	4460	10	1	20628000	1324	-10.13	3.04	12	0.57	-634.00	2109.00	7100	20230905	-9.58	4030	20230227	59.31	7100	-9.58	20230905	4030	59.31	20230227	7100	-9.58	20230905	4030	59.31	20230227	0.79	N	222040	500	103 억		266306	N	N	1	N	00	N
5	20231229	131047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	220	2	3.55	755439560	118338	527.96	6190	6460	6150	8060	4340	6200	6383.67	1.29	6754	6955	6400	6300	6180	6080	5960	6240	6020	103	1860	500	4460	10	1	20628000	1324	-10.13	3.04	12	0.57	-634.00	2109.00	7100	20230905	-9.58	4030	20230227	59.31	7100	-9.58	20230905	4030	59.31	20230227	7100	-9.58	20230905	4030	59.31	20230227	0.79	N	222040	500	103 억		266306	N	N	1	N	00	N
6	20231229	121050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	220	2	3.55	755439560	118338	527.96	6190	6460	6150	8060	4340	6200	6383.67	1.29	6754	6955	6400	6300	6180	6080	5960	6240	6020	103	1860	500	4460	10	1	20628000	1324	-10.13	3.04	12	0.57	-634.00	2109.00	7100	20230905	-9.58	4030	20230227	59.31	7100	-9.58	20230905	4030	59.31	20230227	7100	-9.58	20230905	4030	59.31	20230227	0.79	N	222040	500	103 억		266306	N	N	1	N	00	N
7	20231229	111001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	220	2	3.55	755439560	118338	527.96	6190	6460	6150	8060	4340	6200	6383.67	1.29	6754	6955	6400	6300	6180	6080	5960	6240	6020	103	1860	500	4460	10	1	20628000	1324	-10.13	3.04	12	0.57	-634.00	2109.00	7100	20230905	-9.58	4030	20230227	59.31	7100	-9.58	20230905	4030	59.31	20230227	7100	-9.58	20230905	4030	59.31	20230227	0.79	N	222040	500	103 억		266306	N	N	1	N	00	N
8	20231229	101013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	220	2	3.55	755439560	118338	527.96	6190	6460	6150	8060	4340	6200	6383.67	1.29	6754	6955	6400	6300	6180	6080	5960	6240	6020	103	1860	500	4460	10	1	20628000	1324	-10.13	3.04	12	0.57	-634.00	2109.00	7100	20230905	-9.58	4030	20230227	59.31	7100	-9.58	20230905	4030	59.31	20230227	7100	-9.58	20230905	4030	59.31	20230227	0.79	N	222040	500	103 억		266306	N	N	1	N	00	N
9	20231229	091011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	220	2	3.55	755439560	118338	527.96	6190	6460	6150	8060	4340	6200	6383.67	1.29	6754	6955	6400	6300	6180	6080	5960	6240	6020	103	1860	500	4460	10	1	20628000	1324	-10.13	3.04	12	0.57	-634.00	2109.00	7100	20230905	-9.58	4030	20230227	59.31	7100	-9.58	20230905	4030	59.31	20230227	7100	-9.58	20230905	4030	59.31	20230227	0.79	N	222040	500	103 억		266306	N	N	1	N	00	N
10	20231228	161001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	220	2	3.55	754759040	118232	527.49	6190	6460	6150	8060	4340	6200	6383.67	1.26	0	6955	6400	6300	6180	6080	5960	6240	6020	103	1860	500	4460	10	1	20628000	1324	-10.13	3.04	12	0.57	-634.00	2109.00	7100	20230905	-9.58	4030	20230227	59.31	7100	-9.58	20230905	4030	59.31	20230227	7100	-9.58	20230905	4030	59.31	20230227	0.79	N	222040	500	103 억		259552	N	N	1	N	00	N
11	20231228	151009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6410	210	2	3.39	720254500	112847	503.47	6190	6460	6150	8060	4340	6200	6382.58	1.26	0	7888	6400	6300	6180	6080	5960	6240	6020	103	1860	500	4460	10	1	20628000	1322	-10.11	3.04	12	0.55	-634.00	2109.00	7100	20230905	-9.72	4030	20230227	59.06	7100	-9.72	20230905	4030	59.06	20230227	7100	-9.72	20230905	4030	59.06	20230227	0.79	N	222040	500	103 억		259552	N	N	0	N	00	N
12	20231228	141000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6430	230	2	3.71	601695890	94343	420.91	6190	6460	6150	8060	4340	6200	6377.75	1.26	0	11108	6400	6300	6180	6080	5960	6240	6020	103	1860	500	4460	10	1	20628000	1326	-10.14	3.05	12	0.46	-634.00	2109.00	7100	20230905	-9.44	4030	20230227	59.55	7100	-9.44	20230905	4030	59.55	20230227	7100	-9.44	20230905	4030	59.55	20230227	0.79	N	222040	500	103 억		259552	N	N	0	N	00	N
13	20231228	131000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	220	2	3.55	421336170	66238	295.52	6190	6450	6150	8060	4340	6200	6360.94	1.26	0	4578	6400	6300	6180	6080	5960	6240	6020	103	1860	500	4460	10	1	20628000	1324	-10.13	3.04	12	0.32	-634.00	2109.00	7100	20230905	-9.58	4030	20230227	59.31	7100	-9.58	20230905	4030	59.31	20230227	7100	-9.58	20230905	4030	59.31	20230227	0.79	N	222040	500	103 억		259552	N	N	0	N	00	N
14	20231228	121003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6440	240	2	3.87	369888200	58200	259.66	6190	6450	6150	8060	4340	6200	6355.47	1.26	0	3921	6400	6300	6180	6080	5960	6240	6020	103	1860	500	4460	10	1	20628000	1328	-10.16	3.05	12	0.28	-634.00	2109.00	7100	20230905	-9.30	4030	20230227	59.80	7100	-9.30	20230905	4030	59.80	20230227	7100	-9.30	20230905	4030	59.80	20230227	0.79	N	222040	500	103 억		259552	N	N	0	N	00	N
15	20231228	111005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	220	2	3.55	121630950	19128	85.34	6190	6430	6150	8060	4340	6200	6358.79	1.26	0	1641	6400	6300	6180	6080	5960	6240	6020	103	1860	500	4460	10	1	20628000	1324	-10.13	3.04	12	0.09	-634.00	2109.00	7100	20230905	-9.58	4030	20230227	59.31	7100	-9.58	20230905	4030	59.31	20230227	7100	-9.58	20230905	4030	59.31	20230227	0.79	N	222040	500	103 억		259552	N	N	0	N	00	N
16	20231228	101001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6380	180	2	2.90	32193240	5122	22.85	6190	6380	6150	8060	4340	6200	6285.29	1.26	0	1165	6400	6300	6180	6080	5960	6240	6020	103	1860	500	4460	10	1	20628000	1316	-10.06	3.03	12	0.02	-634.00	2109.00	7100	20230905	-10.14	4030	20230227	58.31	7100	-10.14	20230905	4030	58.31	20230227	7100	-10.14	20230905	4030	58.31	20230227	0.79	N	222040	500	103 억		259552	N	N	0	N	00	N
17	20231228	091006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6190	-10	5	-0.16	6068460	985	4.39	6190	6200	6150	8060	4340	6200	6160.87	1.26	0	395	6400	6300	6180	6080	5960	6240	6020	103	1860	500	4460	10	1	20628000	1277	-9.76	2.94	12	0.00	-634.00	2109.00	7100	20230905	-12.82	4030	20230227	53.60	7100	-12.82	20230905	4030	53.60	20230227	7100	-12.82	20230905	4030	53.60	20230227	0.79	N	222040	500	103 억		259552	N	N	0	N	00	N
18	20231227	160951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	-10	5	-0.16	138630970	22414	42.67	6210	6280	6060	8070	4350	6210	6185.02	1.27	0	-1435	6556	6382	6176	6002	5796	6280	5900	103	1860	500	4470	10	1	20628000	1279	-9.78	2.94	12	0.11	-634.00	2109.00	7100	20230905	-12.68	4030	20230227	53.85	7100	-12.68	20230905	4030	53.85	20230227	7100	-12.68	20230905	4030	53.85	20230227	0.77	N	222040	500	103 억		260976	N	N	0	N	00	N
19	20231227	151006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6210	0	3	0.00	120804560	19542	37.20	6210	6280	6060	8070	4350	6210	6181.79	1.27	0	-1485	6556	6382	6176	6002	5796	6280	5900	103	1860	500	4470	10	1	20628000	1281	-9.79	2.94	12	0.09	-634.00	2109.00	7100	20230905	-12.54	4030	20230227	54.09	7100	-12.54	20230905	4030	54.09	20230227	7100	-12.54	20230905	4030	54.09	20230227	0.77	N	222040	500	103 억		260976	N	N	0	N	00	N
20	20231227	141001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	-40	5	-0.64	89955930	14596	27.79	6210	6240	6060	8070	4350	6210	6163.05	1.27	0	0	6556	6382	6176	6002	5796	6280	5900	103	1860	500	4470	10	1	20628000	1273	-9.73	2.93	12	0.07	-634.00	2109.00	7100	20230905	-13.10	4030	20230227	53.10	7100	-13.10	20230905	4030	53.10	20230227	7100	-13.10	20230905	4030	53.10	20230227	0.77	N	222040	500	103 억		260976	N	N	0	N	00	N
21	20231227	130952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6160	-50	5	-0.81	80264630	13023	24.79	6210	6240	6060	8070	4350	6210	6163.30	1.27	0	-621	6556	6382	6176	6002	5796	6280	5900	103	1860	500	4470	10	1	20628000	1271	-9.72	2.92	12	0.06	-634.00	2109.00	7100	20230905	-13.24	4030	20230227	52.85	7100	-13.24	20230905	4030	52.85	20230227	7100	-13.24	20230905	4030	52.85	20230227	0.77	N	222040	500	103 억		260976	N	N	0	N	00	N
22	20231227	120954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	-30	5	-0.48	54344900	8824	16.80	6210	6240	6060	8070	4350	6210	6158.76	1.27	0	-1281	6556	6382	6176	6002	5796	6280	5900	103	1860	500	4470	10	1	20628000	1275	-9.75	2.93	12	0.04	-634.00	2109.00	7100	20230905	-12.96	4030	20230227	53.35	7100	-12.96	20230905	4030	53.35	20230227	7100	-12.96	20230905	4030	53.35	20230227	0.77	N	222040	500	103 억		260976	N	N	0	N	00	N
23	20231227	111002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	-40	5	-0.64	40370000	6561	12.49	6210	6240	6060	8070	4350	6210	6153.03	1.27	0	-1577	6556	6382	6176	6002	5796	6280	5900	103	1860	500	4470	10	1	20628000	1273	-9.73	2.93	12	0.03	-634.00	2109.00	7100	20230905	-13.10	4030	20230227	53.10	7100	-13.10	20230905	4030	53.10	20230227	7100	-13.10	20230905	4030	53.10	20230227	0.77	N	222040	500	103 억		260976	N	N	0	N	00	N
24	20231227	101001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	-30	5	-0.48	34184190	5562	10.59	6210	6240	6060	8070	4350	6210	6146.02	1.27	0	-1600	6556	6382	6176	6002	5796	6280	5900	103	1860	500	4470	10	1	20628000	1275	-9.75	2.93	12	0.03	-634.00	2109.00	7100	20230905	-12.96	4030	20230227	53.35	7100	-12.96	20230905	4030	53.35	20230227	7100	-12.96	20230905	4030	53.35	20230227	0.77	N	222040	500	103 억		260976	N	N	0	N	00	N
25	20231227	091003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6190	-20	5	-0.32	3197950	515	0.98	6210	6210	6190	8070	4350	6210	6209.61	1.27	0	-413	6556	6382	6176	6002	5796	6280	5900	103	1860	500	4470	10	1	20628000	1277	-9.76	2.94	12	0.00	-634.00	2109.00	7100	20230905	-12.82	4030	20230227	53.60	7100	-12.82	20230905	4030	53.60	20230227	7100	-12.82	20230905	4030	53.60	20230227	0.77	N	222040	500	103 억		260976	N	N	0	N	00	N
26	20231226	161002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6210	-20	5	-0.32	324375630	52526	96.12	6230	6350	5970	8090	4370	6230	6175.53	1.25	0	2211	6623	6426	6273	6076	5923	6350	6000	103	1860	500	4480	10	1	20628000	1281	-9.79	2.94	12	0.25	-634.00	2109.00	7100	20230905	-12.54	4030	20230227	54.09	7100	-12.54	20230905	4030	54.09	20230227	7100	-12.54	20230905	4030	54.09	20230227	0.76	N	222040	500	103 억		258034	N	N	1	N	00	N
27	20231226	151001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	-30	5	-0.48	301379140	48792	89.28	6230	6350	5970	8090	4370	6230	6176.81	1.25	0	1799	6623	6426	6273	6076	5923	6350	6000	103	1860	500	4480	10	1	20628000	1279	-9.78	2.94	12	0.24	-634.00	2109.00	7100	20230905	-12.68	4030	20230227	53.85	7100	-12.68	20230905	4030	53.85	20230227	7100	-12.68	20230905	4030	53.85	20230227	0.76	N	222040	500	103 억		258034	N	N	1	N	00	N
28	20231226	141004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	10	2	0.16	279934590	45347	82.98	6230	6350	5970	8090	4370	6230	6173.17	1.25	0	2458	6623	6426	6273	6076	5923	6350	6000	103	1860	500	4480	10	1	20628000	1287	-9.84	2.96	12	0.22	-634.00	2109.00	7100	20230905	-12.11	4030	20230227	54.84	7100	-12.11	20230905	4030	54.84	20230227	7100	-12.11	20230905	4030	54.84	20230227	0.76	N	222040	500	103 억		258034	N	N	1	N	00	N
29	20231226	131001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	10	2	0.16	272803430	44204	80.89	6230	6350	5970	8090	4370	6230	6171.46	1.25	0	2872	6623	6426	6273	6076	5923	6350	6000	103	1860	500	4480	10	1	20628000	1287	-9.84	2.96	12	0.21	-634.00	2109.00	7100	20230905	-12.11	4030	20230227	54.84	7100	-12.11	20230905	4030	54.84	20230227	7100	-12.11	20230905	4030	54.84	20230227	0.76	N	222040	500	103 억		258034	N	N	1	N	00	N
30	20231226	121001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	10	2	0.16	262653520	42579	77.92	6230	6350	5970	8090	4370	6230	6168.62	1.25	0	2587	6623	6426	6273	6076	5923	6350	6000	103	1860	500	4480	10	1	20628000	1287	-9.84	2.96	12	0.21	-634.00	2109.00	7100	20230905	-12.11	4030	20230227	54.84	7100	-12.11	20230905	4030	54.84	20230227	7100	-12.11	20230905	4030	54.84	20230227	0.76	N	222040	500	103 억		258034	N	N	1	N	00	N
31	20231226	111005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	60	2	0.96	243909870	39581	72.43	6230	6350	5970	8090	4370	6230	6162.30	1.25	0	681	6623	6426	6273	6076	5923	6350	6000	103	1860	500	4480	10	1	20628000	1298	-9.92	2.98	12	0.19	-634.00	2109.00	7100	20230905	-11.41	4030	20230227	56.08	7100	-11.41	20230905	4030	56.08	20230227	7100	-11.41	20230905	4030	56.08	20230227	0.76	N	222040	500	103 억		258034	N	N	1	N	00	N
32	20231226	100959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6150	-80	5	-1.28	136500160	22480	41.14	6230	6240	5970	8090	4370	6230	6072.07	1.25	0	-1451	6623	6426	6273	6076	5923	6350	6000	103	1860	500	4480	10	1	20628000	1269	-9.70	2.92	12	0.11	-634.00	2109.00	7100	20230905	-13.38	4030	20230227	52.61	7100	-13.38	20230905	4030	52.61	20230227	7100	-13.38	20230905	4030	52.61	20230227	0.76	N	222040	500	103 억		258034	N	N	1	N	00	N
33	20231226	091002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	-50	5	-0.80	3707630	597	1.09	6230	6240	6180	8090	4370	6230	6210.44	1.25	0	-198	6623	6426	6273	6076	5923	6350	6000	103	1860	500	4480	10	1	20628000	1275	-9.75	2.93	12	0.00	-634.00	2109.00	7100	20230905	-12.96	4030	20230227	53.35	7100	-12.96	20230905	4030	53.35	20230227	7100	-12.96	20230905	4030	53.35	20230227	0.76	N	222040	500	103 억		258034	N	N	1	N	00	N
34	20231222	160946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6230	-120	5	-1.89	337434850	54648	62.51	6470	6470	6120	8250	4450	6350	6174.70	1.33	0	-21083	6683	6516	6303	6136	5923	6600	6220	103	1900	500	4570	10	1	20628000	1285	-9.83	2.95	12	0.26	-634.00	2109.00	7100	20230905	-12.25	4030	20230227	54.59	7100	-12.25	20230905	4030	54.59	20230227	7100	-12.25	20230905	4030	54.59	20230227	0.77	N	222040	500	103 억		275213	N	N	1	N	00	N
35	20231222	150944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	-180	5	-2.83	302734790	49028	56.08	6470	6470	6120	8250	4450	6350	6174.73	1.33	0	-16815	6683	6516	6303	6136	5923	6600	6220	103	1900	500	4570	10	1	20628000	1273	-9.73	2.93	12	0.24	-634.00	2109.00	7100	20230905	-13.10	4030	20230227	53.10	7100	-13.10	20230905	4030	53.10	20230227	7100	-13.10	20230905	4030	53.10	20230227	0.77	N	222040	500	103 억		275213	N	N	0	N	00	N
36	20231222	140941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	-180	5	-2.83	278258050	45056	51.54	6470	6470	6120	8250	4450	6350	6175.83	1.33	0	-15092	6683	6516	6303	6136	5923	6600	6220	103	1900	500	4570	10	1	20628000	1273	-9.73	2.93	12	0.22	-634.00	2109.00	7100	20230905	-13.10	4030	20230227	53.10	7100	-13.10	20230905	4030	53.10	20230227	7100	-13.10	20230905	4030	53.10	20230227	0.77	N	222040	500	103 억		275213	N	N	0	N	00	N
37	20231222	130943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	-180	5	-2.83	250703610	40592	46.43	6470	6470	6120	8250	4450	6350	6176.18	1.33	0	-13367	6683	6516	6303	6136	5923	6600	6220	103	1900	500	4570	10	1	20628000	1273	-9.73	2.93	12	0.20	-634.00	2109.00	7100	20230905	-13.10	4030	20230227	53.10	7100	-13.10	20230905	4030	53.10	20230227	7100	-13.10	20230905	4030	53.10	20230227	0.77	N	222040	500	103 억		275213	N	N	0	N	00	N
38	20231222	120942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6160	-190	5	-2.99	224042950	36286	41.51	6470	6470	6120	8250	4450	6350	6174.36	1.33	0	-11462	6683	6516	6303	6136	5923	6600	6220	103	1900	500	4570	10	1	20628000	1271	-9.72	2.92	12	0.18	-634.00	2109.00	7100	20230905	-13.24	4030	20230227	52.85	7100	-13.24	20230905	4030	52.85	20230227	7100	-13.24	20230905	4030	52.85	20230227	0.77	N	222040	500	103 억		275213	N	N	0	N	00	N
39	20231222	110941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	-180	5	-2.83	159057060	25709	29.41	6470	6470	6120	8250	4450	6350	6186.82	1.33	0	-7442	6683	6516	6303	6136	5923	6600	6220	103	1900	500	4570	10	1	20628000	1273	-9.73	2.93	12	0.12	-634.00	2109.00	7100	20230905	-13.10	4030	20230227	53.10	7100	-13.10	20230905	4030	53.10	20230227	7100	-13.10	20230905	4030	53.10	20230227	0.77	N	222040	500	103 억		275213	N	N	0	N	00	N
40	20231222	100938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6150	-200	5	-3.15	110222920	17823	20.39	6470	6470	6120	8250	4450	6350	6184.31	1.33	0	-6318	6683	6516	6303	6136	5923	6600	6220	103	1900	500	4570	10	1	20628000	1269	-9.70	2.92	12	0.09	-634.00	2109.00	7100	20230905	-13.38	4030	20230227	52.61	7100	-13.38	20230905	4030	52.61	20230227	7100	-13.38	20230905	4030	52.61	20230227	0.77	N	222040	500	103 억		275213	N	N	0	N	00	N
41	20231222	090943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	0	3	0.00	3209500	500	0.57	6470	6470	6330	8250	4450	6350	6419.00	1.33	0	-161	6683	6516	6303	6136	5923	6600	6220	103	1900	500	4570	10	1	20628000	1310	-10.02	3.01	12	0.00	-634.00	2109.00	7100	20230905	-10.56	4030	20230227	57.57	7100	-10.56	20230905	4030	57.57	20230227	7100	-10.56	20230905	4030	57.57	20230227	0.77	N	222040	500	103 억		275213	N	N	0	N	00	N
42	20231221	160935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	80	2	1.28	553230960	87424	118.22	6260	6470	6090	8150	4390	6270	6328.14	1.29	-1152	7894	6470	6370	6210	6110	5950	6420	6160	103	1880	500	4510	10	1	20628000	1310	-10.02	3.01	12	0.42	-634.00	2109.00	7100	20230905	-10.56	4030	20230227	57.57	7100	-10.56	20230905	4030	57.57	20230227	7100	-10.56	20230905	4030	57.57	20230227	0.79	N	222040	500	103 억		267034	N	N	2181	N	00	N
43	20231221	150939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6410	140	2	2.23	514697130	81366	110.03	6260	6470	6090	8150	4390	6270	6325.70	1.29	-1152	8065	6470	6370	6210	6110	5950	6420	6160	103	1880	500	4510	10	1	20628000	1322	-10.11	3.04	12	0.39	-634.00	2109.00	7100	20230905	-9.72	4030	20230227	59.06	7100	-9.72	20230905	4030	59.06	20230227	7100	-9.72	20230905	4030	59.06	20230227	0.79	N	222040	500	103 억		267034	N	N	2181	N	00	N
44	20231221	140936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6440	170	2	2.71	442335630	70109	94.80	6260	6470	6090	8150	4390	6270	6309.26	1.29	-1152	9092	6470	6370	6210	6110	5950	6420	6160	103	1880	500	4510	10	1	20628000	1328	-10.16	3.05	12	0.34	-634.00	2109.00	7100	20230905	-9.30	4030	20230227	59.80	7100	-9.30	20230905	4030	59.80	20230227	7100	-9.30	20230905	4030	59.80	20230227	0.79	N	222040	500	103 억		267034	N	N	2181	N	00	N
45	20231221	130934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6410	140	2	2.23	298857680	47825	64.67	6260	6420	6090	8150	4390	6270	6248.98	1.29	-1152	5932	6470	6370	6210	6110	5950	6420	6160	103	1880	500	4510	10	1	20628000	1322	-10.11	3.04	12	0.23	-634.00	2109.00	7100	20230905	-9.72	4030	20230227	59.06	7100	-9.72	20230905	4030	59.06	20230227	7100	-9.72	20230905	4030	59.06	20230227	0.79	N	222040	500	103 억		267034	N	N	2181	N	00	N
46	20231221	120941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	-70	5	-1.12	180842610	29224	39.52	6260	6300	6090	8150	4390	6270	6188.15	1.29	-1152	-1221	6470	6370	6210	6110	5950	6420	6160	103	1880	500	4510	10	1	20628000	1279	-9.78	2.94	12	0.14	-634.00	2109.00	7100	20230905	-12.68	4030	20230227	53.85	7100	-12.68	20230905	4030	53.85	20230227	7100	-12.68	20230905	4030	53.85	20230227	0.79	N	222040	500	103 억		267034	N	N	2181	N	00	N
47	20231221	110941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6150	-120	5	-1.91	164930490	26662	36.05	6260	6300	6090	8150	4390	6270	6185.98	1.29	-1152	8	6470	6370	6210	6110	5950	6420	6160	103	1880	500	4510	10	1	20628000	1269	-9.70	2.92	12	0.13	-634.00	2109.00	7100	20230905	-13.38	4030	20230227	52.61	7100	-13.38	20230905	4030	52.61	20230227	7100	-13.38	20230905	4030	52.61	20230227	0.79	N	222040	500	103 억		267034	N	N	2181	N	00	N
48	20231221	100935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	-100	5	-1.59	100908440	16199	21.91	6260	6300	6170	8150	4390	6270	6229.30	1.29	-1152	628	6470	6370	6210	6110	5950	6420	6160	103	1880	500	4510	10	1	20628000	1273	-9.73	2.93	12	0.08	-634.00	2109.00	7100	20230905	-13.10	4030	20230227	53.10	7100	-13.10	20230905	4030	53.10	20230227	7100	-13.10	20230905	4030	53.10	20230227	0.79	N	222040	500	103 억		267034	N	N	2181	N	00	N
49	20231221	090937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-50	5	-0.80	10529980	1689	2.28	6260	6270	6210	8150	4390	6270	6234.45	1.29	-1152	663	6470	6370	6210	6110	5950	6420	6160	103	1880	500	4510	10	1	20628000	1283	-9.81	2.95	12	0.01	-634.00	2109.00	7100	20230905	-12.39	4030	20230227	54.34	7100	-12.39	20230905	4030	54.34	20230227	7100	-12.39	20230905	4030	54.34	20230227	0.79	N	222040	500	103 억		267034	N	N	2181	N	00	N
50	20231220	160939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	180	2	2.96	457607550	73878	162.33	6110	6310	6050	7910	4270	6090	6194.09	1.23	0	12187	6223	6156	6083	6016	5943	6190	6050	103	1820	500	4380	10	1	20628000	1293	-9.89	2.97	12	0.36	-634.00	2109.00	7100	20230905	-11.69	4030	20230227	55.58	7100	-11.69	20230905	4030	55.58	20230227	7100	-11.69	20230905	4030	55.58	20230227	0.81	N	222040	500	103 억		253911	N	N	2181	N	00	N
51	20231220	151026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	200	2	3.28	413608830	66871	146.93	6110	6310	6050	7910	4270	6090	6185.17	1.23	0	12374	6223	6156	6083	6016	5943	6190	6050	103	1820	500	4380	10	1	20628000	1298	-9.92	2.98	12	0.32	-634.00	2109.00	7100	20230905	-11.41	4030	20230227	56.08	7100	-11.41	20230905	4030	56.08	20230227	7100	-11.41	20230905	4030	56.08	20230227	0.81	N	222040	500	103 억		253911	N	N	2179	N	00	N
52	20231220	141044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	170	2	2.79	358112770	58037	127.52	6110	6270	6050	7910	4270	6090	6170.42	1.23	0	11345	6223	6156	6083	6016	5943	6190	6050	103	1820	500	4380	10	1	20628000	1291	-9.87	2.97	12	0.28	-634.00	2109.00	7100	20230905	-11.83	4030	20230227	55.33	7100	-11.83	20230905	4030	55.33	20230227	7100	-11.83	20230905	4030	55.33	20230227	0.81	N	222040	500	103 억		253911	N	N	2179	N	00	N
53	20231220	131034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	130	2	2.13	272556650	44319	97.38	6110	6250	6050	7910	4270	6090	6149.88	1.23	0	10870	6223	6156	6083	6016	5943	6190	6050	103	1820	500	4380	10	1	20628000	1283	-9.81	2.95	12	0.21	-634.00	2109.00	7100	20230905	-12.39	4030	20230227	54.34	7100	-12.39	20230905	4030	54.34	20230227	7100	-12.39	20230905	4030	54.34	20230227	0.81	N	222040	500	103 억		253911	N	N	2179	N	00	N
54	20231220	120935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	130	2	2.13	249118010	40552	89.10	6110	6250	6050	7910	4270	6090	6143.17	1.23	0	10427	6223	6156	6083	6016	5943	6190	6050	103	1820	500	4380	10	1	20628000	1283	-9.81	2.95	12	0.20	-634.00	2109.00	7100	20230905	-12.39	4030	20230227	54.34	7100	-12.39	20230905	4030	54.34	20230227	7100	-12.39	20230905	4030	54.34	20230227	0.81	N	222040	500	103 억		253911	N	N	2179	N	00	N
55	20231220	110937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6210	120	2	1.97	170518420	27821	61.13	6110	6250	6050	7910	4270	6090	6129.13	1.23	0	9983	6223	6156	6083	6016	5943	6190	6050	103	1820	500	4380	10	1	20628000	1281	-9.79	2.94	12	0.13	-634.00	2109.00	7100	20230905	-12.54	4030	20230227	54.09	7100	-12.54	20230905	4030	54.09	20230227	7100	-12.54	20230905	4030	54.09	20230227	0.81	N	222040	500	103 억		253911	N	N	2179	N	00	N
56	20231220	100938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	90	2	1.48	152636370	24925	54.77	6110	6250	6050	7910	4270	6090	6123.83	1.23	0	9024	6223	6156	6083	6016	5943	6190	6050	103	1820	500	4380	10	1	20628000	1275	-9.75	2.93	12	0.12	-634.00	2109.00	7100	20230905	-12.96	4030	20230227	53.35	7100	-12.96	20230905	4030	53.35	20230227	7100	-12.96	20230905	4030	53.35	20230227	0.81	N	222040	500	103 억		253911	N	N	2179	N	00	N
57	20231220	090935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	0	3	0.00	3803400	624	1.37	6110	6110	6050	7910	4270	6090	6095.19	1.23	0	-4	6223	6156	6083	6016	5943	6190	6050	103	1820	500	4380	10	1	20628000	1256	-9.61	2.89	12	0.00	-634.00	2109.00	7100	20230905	-14.23	4030	20230227	51.12	7100	-14.23	20230905	4030	51.12	20230227	7100	-14.23	20230905	4030	51.12	20230227	0.81	N	222040	500	103 억		253911	N	N	2179	N	00	N
58	20231219	160936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	20	2	0.33	276727330	45497	255.11	6080	6150	6010	7890	4250	6070	6082.32	1.28	0	-11389	6210	6140	6040	5970	5870	6090	5920	103	1820	500	4370	10	1	20628000	1256	-9.61	2.89	12	0.22	-634.00	2109.00	7100	20230905	-14.23	4030	20230227	51.12	7100	-14.23	20230905	4030	51.12	20230227	7100	-14.23	20230905	4030	51.12	20230227	0.83	N	222040	500	103 억		263952	N	N	2179	N	00	N
59	20231219	150939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	70	2	1.15	208200700	34319	192.44	6080	6140	6010	7890	4250	6070	6066.63	1.28	0	-6084	6210	6140	6040	5970	5870	6090	5920	103	1820	500	4370	10	1	20628000	1267	-9.68	2.91	12	0.17	-634.00	2109.00	7100	20230905	-13.52	4030	20230227	52.36	7100	-13.52	20230905	4030	52.36	20230227	7100	-13.52	20230905	4030	52.36	20230227	0.83	N	222040	500	103 억		263952	N	N	0	N	00	N
60	20231219	140934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6080	10	2	0.16	139152930	23023	129.10	6080	6090	6010	7890	4250	6070	6044.08	1.28	0	-1745	6210	6140	6040	5970	5870	6090	5920	103	1820	500	4370	10	1	20628000	1254	-9.59	2.88	12	0.11	-634.00	2109.00	7100	20230905	-14.37	4030	20230227	50.87	7100	-14.37	20230905	4030	50.87	20230227	7100	-14.37	20230905	4030	50.87	20230227	0.83	N	222040	500	103 억		263952	N	N	0	N	00	N
61	20231219	130939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6060	-10	5	-0.16	134418420	22242	124.72	6080	6090	6010	7890	4250	6070	6043.45	1.28	0	-1656	6210	6140	6040	5970	5870	6090	5920	103	1820	500	4370	10	1	20628000	1250	-9.56	2.87	12	0.11	-634.00	2109.00	7100	20230905	-14.65	4030	20230227	50.37	7100	-14.65	20230905	4030	50.37	20230227	7100	-14.65	20230905	4030	50.37	20230227	0.83	N	222040	500	103 억		263952	N	N	0	N	00	N
62	20231219	120942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	-20	5	-0.33	48972340	8105	45.45	6080	6090	6010	7890	4250	6070	6042.24	1.28	0	-750	6210	6140	6040	5970	5870	6090	5920	103	1820	500	4370	10	1	20628000	1248	-9.54	2.87	12	0.04	-634.00	2109.00	7100	20230905	-14.79	4030	20230227	50.12	7100	-14.79	20230905	4030	50.12	20230227	7100	-14.79	20230905	4030	50.12	20230227	0.83	N	222040	500	103 억		263952	N	N	0	N	00	N
63	20231219	110938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6060	-10	5	-0.16	46864510	7757	43.50	6080	6090	6010	7890	4250	6070	6041.58	1.28	0	-673	6210	6140	6040	5970	5870	6090	5920	103	1820	500	4370	10	1	20628000	1250	-9.56	2.87	12	0.04	-634.00	2109.00	7100	20230905	-14.65	4030	20230227	50.37	7100	-14.65	20230905	4030	50.37	20230227	7100	-14.65	20230905	4030	50.37	20230227	0.83	N	222040	500	103 억		263952	N	N	0	N	00	N
64	20231219	100936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6070	0	3	0.00	14249030	2356	13.21	6080	6090	6010	7890	4250	6070	6047.98	1.28	0	-859	6210	6140	6040	5970	5870	6090	5920	103	1820	500	4370	10	1	20628000	1252	-9.57	2.88	12	0.01	-634.00	2109.00	7100	20230905	-14.51	4030	20230227	50.62	7100	-14.51	20230905	4030	50.62	20230227	7100	-14.51	20230905	4030	50.62	20230227	0.83	N	222040	500	103 억		263952	N	N	0	N	00	N
65	20231219	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6070	0	3	0.00	3608680	594	3.33	6080	6080	6070	7890	4250	6070	6075.22	1.28	0	-573	6210	6140	6040	5970	5870	6090	5920	103	1820	500	4370	10	1	20628000	1252	-9.57	2.88	12	0.00	-634.00	2109.00	7100	20230905	-14.51	4030	20230227	50.62	7100	-14.51	20230905	4030	50.62	20230227	7100	-14.51	20230905	4030	50.62	20230227	0.83	N	222040	500	103 억		263952	N	N	0	N	00	N
66	20231218	160931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6070	40	2	0.66	107624400	17831	60.21	6110	6110	5940	7830	4230	6030	6035.43	1.25	0	4933	6150	6090	6040	5980	5930	6120	6010	103	1800	500	4340	10	1	20628000	1252	-9.57	2.88	12	0.09	-634.00	2109.00	7100	20230905	-14.51	4030	20230227	50.62	7100	-14.51	20230905	4030	50.62	20230227	7100	-14.51	20230905	4030	50.62	20230227	0.82	N	222040	500	103 억		258688	N	N	0	N	00	N
67	20231218	150934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6060	30	2	0.50	94566070	15678	52.94	6110	6110	5940	7830	4230	6030	6031.77	1.25	0	5009	6150	6090	6040	5980	5930	6120	6010	103	1800	500	4340	10	1	20628000	1250	-9.56	2.87	12	0.08	-634.00	2109.00	7100	20230905	-14.65	4030	20230227	50.37	7100	-14.65	20230905	4030	50.37	20230227	7100	-14.65	20230905	4030	50.37	20230227	0.82	N	222040	500	103 억		258688	N	N	0	N	00	N
68	20231218	140931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	10	2	0.17	77204040	12805	43.24	6110	6110	5940	7830	4230	6030	6029.21	1.25	0	4174	6150	6090	6040	5980	5930	6120	6010	103	1800	500	4340	10	1	20628000	1246	-9.53	2.86	12	0.06	-634.00	2109.00	7100	20230905	-14.93	4030	20230227	49.88	7100	-14.93	20230905	4030	49.88	20230227	7100	-14.93	20230905	4030	49.88	20230227	0.82	N	222040	500	103 억		258688	N	N	0	N	00	N
69	20231218	130930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6060	30	2	0.50	59584130	9894	33.41	6110	6110	5940	7830	4230	6030	6022.25	1.25	0	1854	6150	6090	6040	5980	5930	6120	6010	103	1800	500	4340	10	1	20628000	1250	-9.56	2.87	12	0.05	-634.00	2109.00	7100	20230905	-14.65	4030	20230227	50.37	7100	-14.65	20230905	4030	50.37	20230227	7100	-14.65	20230905	4030	50.37	20230227	0.82	N	222040	500	103 억		258688	N	N	0	N	00	N
70	20231218	120925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	10	2	0.17	47816440	7948	26.84	6110	6110	5940	7830	4230	6030	6016.16	1.25	0	227	6150	6090	6040	5980	5930	6120	6010	103	1800	500	4340	10	1	20628000	1246	-9.53	2.86	12	0.04	-634.00	2109.00	7100	20230905	-14.93	4030	20230227	49.88	7100	-14.93	20230905	4030	49.88	20230227	7100	-14.93	20230905	4030	49.88	20230227	0.82	N	222040	500	103 억		258688	N	N	0	N	00	N
71	20231218	110928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	20	2	0.33	44040820	7322	24.73	6110	6110	5940	7830	4230	6030	6014.86	1.25	0	447	6150	6090	6040	5980	5930	6120	6010	103	1800	500	4340	10	1	20628000	1248	-9.54	2.87	12	0.04	-634.00	2109.00	7100	20230905	-14.79	4030	20230227	50.12	7100	-14.79	20230905	4030	50.12	20230227	7100	-14.79	20230905	4030	50.12	20230227	0.82	N	222040	500	103 억		258688	N	N	0	N	00	N
72	20231218	100927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6080	50	2	0.83	34713780	5776	19.50	6110	6110	5940	7830	4230	6030	6010.00	1.25	0	427	6150	6090	6040	5980	5930	6120	6010	103	1800	500	4340	10	1	20628000	1254	-9.59	2.88	12	0.03	-634.00	2109.00	7100	20230905	-14.37	4030	20230227	50.87	7100	-14.37	20230905	4030	50.87	20230227	7100	-14.37	20230905	4030	50.87	20230227	0.82	N	222040	500	103 억		258688	N	N	0	N	00	N
73	20231218	090925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5950	-80	5	-1.33	8647790	1446	4.88	6110	6110	5940	7830	4230	6030	5980.49	1.25	0	-105	6150	6090	6040	5980	5930	6120	6010	103	1800	500	4340	10	1	20628000	1227	-9.38	2.82	12	0.01	-634.00	2109.00	7100	20230905	-16.20	4030	20230227	47.64	7100	-16.20	20230905	4030	47.64	20230227	7100	-16.20	20230905	4030	47.64	20230227	0.82	N	222040	500	103 억		258688	N	N	0	N	00	N
74	20231215	160926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6030	-30	5	-0.50	179179490	29613	118.80	6010	6100	5990	7870	4250	6060	6050.70	1.28	0	-5397	6166	6112	6056	6002	5946	6085	5975	103	1810	500	4360	10	1	20628000	1244	-9.51	2.86	12	0.14	-634.00	2109.00	7100	20230905	-15.07	4030	20230227	49.63	7100	-15.07	20230905	4030	49.63	20230227	7100	-15.07	20230905	4030	49.63	20230227	0.82	N	222040	500	103 억		263225	N	N	2	N	00	N
75	20231215	150930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6070	10	2	0.17	165021520	27268	109.39	6010	6100	5990	7870	4250	6060	6051.84	1.28	0	-4711	6166	6112	6056	6002	5946	6085	5975	103	1810	500	4360	10	1	20628000	1252	-9.57	2.88	12	0.13	-634.00	2109.00	7100	20230905	-14.51	4030	20230227	50.62	7100	-14.51	20230905	4030	50.62	20230227	7100	-14.51	20230905	4030	50.62	20230227	0.82	N	222040	500	103 억		263225	N	N	2	N	00	N
76	20231215	140929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	30	2	0.50	140378280	23205	93.09	6010	6100	5990	7870	4250	6060	6049.48	1.28	0	-3339	6166	6112	6056	6002	5946	6085	5975	103	1810	500	4360	10	1	20628000	1256	-9.61	2.89	12	0.11	-634.00	2109.00	7100	20230905	-14.23	4030	20230227	51.12	7100	-14.23	20230905	4030	51.12	20230227	7100	-14.23	20230905	4030	51.12	20230227	0.82	N	222040	500	103 억		263225	N	N	2	N	00	N
77	20231215	130924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6080	20	2	0.33	107276490	17764	71.26	6010	6090	5990	7870	4250	6060	6038.98	1.28	0	-2900	6166	6112	6056	6002	5946	6085	5975	103	1810	500	4360	10	1	20628000	1254	-9.59	2.88	12	0.09	-634.00	2109.00	7100	20230905	-14.37	4030	20230227	50.87	7100	-14.37	20230905	4030	50.87	20230227	7100	-14.37	20230905	4030	50.87	20230227	0.82	N	222040	500	103 억		263225	N	N	2	N	00	N
78	20231215	120925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6080	20	2	0.33	85623650	14203	56.98	6010	6090	5990	7870	4250	6060	6028.56	1.28	0	-597	6166	6112	6056	6002	5946	6085	5975	103	1810	500	4360	10	1	20628000	1254	-9.59	2.88	12	0.07	-634.00	2109.00	7100	20230905	-14.37	4030	20230227	50.87	7100	-14.37	20230905	4030	50.87	20230227	7100	-14.37	20230905	4030	50.87	20230227	0.82	N	222040	500	103 억		263225	N	N	2	N	00	N
79	20231215	110920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6070	10	2	0.17	73615240	12226	49.05	6010	6070	5990	7870	4250	6060	6021.20	1.28	0	487	6166	6112	6056	6002	5946	6085	5975	103	1810	500	4360	10	1	20628000	1252	-9.57	2.88	12	0.06	-634.00	2109.00	7100	20230905	-14.51	4030	20230227	50.62	7100	-14.51	20230905	4030	50.62	20230227	7100	-14.51	20230905	4030	50.62	20230227	0.82	N	222040	500	103 억		263225	N	N	2	N	00	N
80	20231215	100924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	-20	5	-0.33	64290850	10686	42.87	6010	6060	5990	7870	4250	6060	6016.36	1.28	0	812	6166	6112	6056	6002	5946	6085	5975	103	1810	500	4360	10	1	20628000	1246	-9.53	2.86	12	0.05	-634.00	2109.00	7100	20230905	-14.93	4030	20230227	49.88	7100	-14.93	20230905	4030	49.88	20230227	7100	-14.93	20230905	4030	49.88	20230227	0.82	N	222040	500	103 억		263225	N	N	2	N	00	N
81	20231215	090929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	-40	5	-0.66	33232780	5527	22.17	6010	6060	5990	7870	4250	6060	6012.81	1.28	0	1057	6166	6112	6056	6002	5946	6085	5975	103	1810	500	4360	10	1	20628000	1242	-9.50	2.85	12	0.03	-634.00	2109.00	7100	20230905	-15.21	4030	20230227	49.38	7100	-15.21	20230905	4030	49.38	20230227	7100	-15.21	20230905	4030	49.38	20230227	0.82	N	222040	500	103 억		263225	N	N	2	N	00	N
82	20231214	160920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6060	60	2	1.00	150152300	24926	76.76	6090	6110	6000	7800	4200	6000	6023.92	1.28	0	-1246	6080	6040	5970	5930	5860	6055	5945	103	1800	500	4320	10	1	20628000	1250	-9.56	2.87	12	0.12	-634.00	2109.00	7100	20230905	-14.65	4030	20230227	50.37	7100	-14.65	20230905	4030	50.37	20230227	7100	-14.65	20230905	4030	50.37	20230227	0.80	N	222040	500	103 억		264386	N	N	2	N	00	N
83	20231214	150953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	40	2	0.67	147942770	24561	75.64	6090	6110	6000	7800	4200	6000	6023.48	1.28	0	-1007	6080	6040	5970	5930	5860	6055	5945	103	1800	500	4320	10	1	20628000	1246	-9.53	2.86	12	0.12	-634.00	2109.00	7100	20230905	-14.93	4030	20230227	49.88	7100	-14.93	20230905	4030	49.88	20230227	7100	-14.93	20230905	4030	49.88	20230227	0.80	N	222040	500	103 억		264386	N	N	0	N	00	N
84	20231214	140924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	40	2	0.67	142587920	23675	72.91	6090	6110	6000	7800	4200	6000	6022.72	1.28	0	-858	6080	6040	5970	5930	5860	6055	5945	103	1800	500	4320	10	1	20628000	1246	-9.53	2.86	12	0.11	-634.00	2109.00	7100	20230905	-14.93	4030	20230227	49.88	7100	-14.93	20230905	4030	49.88	20230227	7100	-14.93	20230905	4030	49.88	20230227	0.80	N	222040	500	103 억		264386	N	N	0	N	00	N
85	20231214	130950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6030	30	2	0.50	137553450	22838	70.33	6090	6110	6000	7800	4200	6000	6023.01	1.28	0	-848	6080	6040	5970	5930	5860	6055	5945	103	1800	500	4320	10	1	20628000	1244	-9.51	2.86	12	0.11	-634.00	2109.00	7100	20230905	-15.07	4030	20230227	49.63	7100	-15.07	20230905	4030	49.63	20230227	7100	-15.07	20230905	4030	49.63	20230227	0.80	N	222040	500	103 억		264386	N	N	0	N	00	N
86	20231214	121004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	40	2	0.67	135708280	22531	69.39	6090	6110	6000	7800	4200	6000	6023.18	1.28	0	-846	6080	6040	5970	5930	5860	6055	5945	103	1800	500	4320	10	1	20628000	1246	-9.53	2.86	12	0.11	-634.00	2109.00	7100	20230905	-14.93	4030	20230227	49.88	7100	-14.93	20230905	4030	49.88	20230227	7100	-14.93	20230905	4030	49.88	20230227	0.80	N	222040	500	103 억		264386	N	N	0	N	00	N
87	20231214	110937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	90	2	1.50	116713670	19367	59.64	6090	6110	6000	7800	4200	6000	6026.42	1.28	0	-684	6080	6040	5970	5930	5860	6055	5945	103	1800	500	4320	10	1	20628000	1256	-9.61	2.89	12	0.09	-634.00	2109.00	7100	20230905	-14.23	4030	20230227	51.12	7100	-14.23	20230905	4030	51.12	20230227	7100	-14.23	20230905	4030	51.12	20230227	0.80	N	222040	500	103 억		264386	N	N	0	N	00	N
88	20231214	100913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6070	70	2	1.17	33609840	5569	17.15	6090	6110	6010	7800	4200	6000	6035.17	1.28	0	232	6080	6040	5970	5930	5860	6055	5945	103	1800	500	4320	10	1	20628000	1252	-9.57	2.88	12	0.03	-634.00	2109.00	7100	20230905	-14.51	4030	20230227	50.62	7100	-14.51	20230905	4030	50.62	20230227	7100	-14.51	20230905	4030	50.62	20230227	0.80	N	222040	500	103 억		264386	N	N	0	N	00	N
89	20231214	090853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6070	70	2	1.17	7094770	1172	3.61	6090	6090	6020	7800	4200	6000	6053.56	1.28	0	-188	6080	6040	5970	5930	5860	6055	5945	103	1800	500	4320	10	1	20628000	1252	-9.57	2.88	12	0.01	-634.00	2109.00	7100	20230905	-14.51	4030	20230227	50.62	7100	-14.51	20230905	4030	50.62	20230227	7100	-14.51	20230905	4030	50.62	20230227	0.80	N	222040	500	103 억		264386	N	N	0	N	00	N
90	20231213	160918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	-40	5	-0.66	193026150	32411	88.76	6000	6010	5900	7850	4230	6040	5955.48	1.33	0	-10533	6160	6100	5990	5930	5820	6130	5960	103	1810	500	4340	10	1	20628000	1238	-9.46	2.84	12	0.16	-634.00	2109.00	7100	20230905	-15.49	4030	20230227	48.88	7100	-15.49	20230905	4030	48.88	20230227	7100	-15.49	20230905	4030	48.88	20230227	0.77	N	222040	500	103 억		274249	N	N	0	N	00	N
91	20231213	150937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5960	-80	5	-1.32	171135420	28762	78.77	6000	6010	5900	7850	4230	6040	5950.05	1.33	0	-10575	6160	6100	5990	5930	5820	6130	5960	103	1810	500	4340	10	1	20628000	1229	-9.40	2.83	12	0.14	-634.00	2109.00	7100	20230905	-16.06	4030	20230227	47.89	7100	-16.06	20230905	4030	47.89	20230227	7100	-16.06	20230905	4030	47.89	20230227	0.77	N	222040	500	103 억		274249	N	N	0	N	00	N
92	20231213	140937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6010	-30	5	-0.50	148720510	25012	68.50	6000	6010	5900	7850	4230	6040	5945.97	1.33	0	-9829	6160	6100	5990	5930	5820	6130	5960	103	1810	500	4340	10	1	20628000	1240	-9.48	2.85	12	0.12	-634.00	2109.00	7100	20230905	-15.35	4030	20230227	49.13	7100	-15.35	20230905	4030	49.13	20230227	7100	-15.35	20230905	4030	49.13	20230227	0.77	N	222040	500	103 억		274249	N	N	0	N	00	N
93	20231213	130942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	-40	5	-0.66	143637150	24165	66.18	6000	6010	5900	7850	4230	6040	5944.02	1.33	0	-9487	6160	6100	5990	5930	5820	6130	5960	103	1810	500	4340	10	1	20628000	1238	-9.46	2.84	12	0.12	-634.00	2109.00	7100	20230905	-15.49	4030	20230227	48.88	7100	-15.49	20230905	4030	48.88	20230227	7100	-15.49	20230905	4030	48.88	20230227	0.77	N	222040	500	103 억		274249	N	N	0	N	00	N
94	20231213	120936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5990	-50	5	-0.83	133923910	22545	61.74	6000	6010	5900	7850	4230	6040	5940.29	1.33	0	-8764	6160	6100	5990	5930	5820	6130	5960	103	1810	500	4340	10	1	20628000	1236	-9.45	2.84	12	0.11	-634.00	2109.00	7100	20230905	-15.63	4030	20230227	48.64	7100	-15.63	20230905	4030	48.64	20230227	7100	-15.63	20230905	4030	48.64	20230227	0.77	N	222040	500	103 억		274249	N	N	0	N	00	N
95	20231213	110939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5950	-90	5	-1.49	127243820	21426	58.68	6000	6010	5900	7850	4230	6040	5938.76	1.33	0	-8515	6160	6100	5990	5930	5820	6130	5960	103	1810	500	4340	10	1	20628000	1227	-9.38	2.82	12	0.10	-634.00	2109.00	7100	20230905	-16.20	4030	20230227	47.64	7100	-16.20	20230905	4030	47.64	20230227	7100	-16.20	20230905	4030	47.64	20230227	0.77	N	222040	500	103 억		274249	N	N	0	N	00	N
96	20231213	100944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5940	-100	5	-1.66	113546090	19114	52.35	6000	6010	5900	7850	4230	6040	5940.47	1.33	0	-8360	6160	6100	5990	5930	5820	6130	5960	103	1810	500	4340	10	1	20628000	1225	-9.37	2.82	12	0.09	-634.00	2109.00	7100	20230905	-16.34	4030	20230227	47.39	7100	-16.34	20230905	4030	47.39	20230227	7100	-16.34	20230905	4030	47.39	20230227	0.77	N	222040	500	103 억		274249	N	N	0	N	00	N
97	20231213	090930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5960	-80	5	-1.32	5365150	900	2.46	6000	6000	5940	7850	4230	6040	5961.28	1.33	0	-68	6160	6100	5990	5930	5820	6130	5960	103	1810	500	4340	10	1	20628000	1229	-9.40	2.83	12	0.00	-634.00	2109.00	7100	20230905	-16.06	4030	20230227	47.89	7100	-16.06	20230905	4030	47.89	20230227	7100	-16.06	20230905	4030	47.89	20230227	0.77	N	222040	500	103 억		274249	N	N	0	N	00	N
98	20231212	160900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	-10	5	-0.17	217563150	36484	47.35	6000	6050	5880	7860	4240	6050	5963.25	1.37	0	-7783	6370	6210	6100	5940	5830	6155	5885	103	1810	500	4350	10	1	20628000	1246	-9.53	2.86	12	0.18	-634.00	2109.00	7100	20230905	-14.93	4030	20230227	49.88	7100	-14.93	20230905	4030	49.88	20230227	7100	-14.93	20230905	4030	49.88	20230227	0.79	N	222040	500	103 억		281601	N	N	1	N	00	N
99	20231212	150906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	-50	5	-0.83	205602100	34497	44.77	6000	6050	5880	7860	4240	6050	5960.00	1.37	0	-6641	6370	6210	6100	5940	5830	6155	5885	103	1810	500	4350	10	1	20628000	1238	-9.46	2.84	12	0.17	-634.00	2109.00	7100	20230905	-15.49	4030	20230227	48.88	7100	-15.49	20230905	4030	48.88	20230227	7100	-15.49	20230905	4030	48.88	20230227	0.79	N	222040	500	103 억		281601	N	N	1	N	00	N
100	20231212	140818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5990	-60	5	-0.99	187891800	31541	40.93	6000	6050	5880	7860	4240	6050	5957.07	1.37	0	-5550	6370	6210	6100	5940	5830	6155	5885	103	1810	500	4350	10	1	20628000	1236	-9.45	2.84	12	0.15	-634.00	2109.00	7100	20230905	-15.63	4030	20230227	48.64	7100	-15.63	20230905	4030	48.64	20230227	7100	-15.63	20230905	4030	48.64	20230227	0.79	N	222040	500	103 억		281601	N	N	1	N	00	N
101	20231212	130822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6030	-20	5	-0.33	157812700	26517	34.41	6000	6050	5880	7860	4240	6050	5951.38	1.37	0	-4586	6370	6210	6100	5940	5830	6155	5885	103	1810	500	4350	10	1	20628000	1244	-9.51	2.86	12	0.13	-634.00	2109.00	7100	20230905	-15.07	4030	20230227	49.63	7100	-15.07	20230905	4030	49.63	20230227	7100	-15.07	20230905	4030	49.63	20230227	0.79	N	222040	500	103 억		281601	N	N	1	N	00	N
102	20231212	120813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6030	-20	5	-0.33	145292020	24436	31.71	6000	6050	5880	7860	4240	6050	5945.82	1.37	0	-2959	6370	6210	6100	5940	5830	6155	5885	103	1810	500	4350	10	1	20628000	1244	-9.51	2.86	12	0.12	-634.00	2109.00	7100	20230905	-15.07	4030	20230227	49.63	7100	-15.07	20230905	4030	49.63	20230227	7100	-15.07	20230905	4030	49.63	20230227	0.79	N	222040	500	103 억		281601	N	N	1	N	00	N
103	20231212	110827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	0	3	0.00	142662880	24000	31.15	6000	6050	5880	7860	4240	6050	5944.29	1.37	0	-2754	6370	6210	6100	5940	5830	6155	5885	103	1810	500	4350	10	1	20628000	1248	-9.54	2.87	12	0.12	-634.00	2109.00	7100	20230905	-14.79	4030	20230227	50.12	7100	-14.79	20230905	4030	50.12	20230227	7100	-14.79	20230905	4030	50.12	20230227	0.79	N	222040	500	103 억		281601	N	N	1	N	00	N
104	20231212	100859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	-50	5	-0.83	130239710	21938	28.47	6000	6040	5880	7860	4240	6050	5936.72	1.37	0	-1382	6370	6210	6100	5940	5830	6155	5885	103	1810	500	4350	10	1	20628000	1238	-9.46	2.84	12	0.11	-634.00	2109.00	7100	20230905	-15.49	4030	20230227	48.88	7100	-15.49	20230905	4030	48.88	20230227	7100	-15.49	20230905	4030	48.88	20230227	0.79	N	222040	500	103 억		281601	N	N	1	N	00	N
105	20231212	090858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5960	-90	5	-1.49	38218970	6425	8.34	6000	6040	5920	7860	4240	6050	5948.48	1.37	0	1076	6370	6210	6100	5940	5830	6155	5885	103	1810	500	4350	10	1	20628000	1229	-9.40	2.83	12	0.03	-634.00	2109.00	7100	20230905	-16.06	4030	20230227	47.89	7100	-16.06	20230905	4030	47.89	20230227	7100	-16.06	20230905	4030	47.89	20230227	0.79	N	222040	500	103 억		281601	N	N	1	N	00	N
106	20231211	160901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	-100	5	-1.63	466601160	77057	130.63	6150	6260	5990	7990	4310	6150	6055.27	1.41	14220	1522	6510	6330	6220	6040	5930	6275	5985	103	1840	500	4420	10	1	20628000	1248	-9.54	2.87	12	0.37	-634.00	2109.00	7100	20230905	-14.79	4030	20230227	50.12	7100	-14.79	20230905	4030	50.12	20230227	7100	-14.79	20230905	4030	50.12	20230227	0.76	N	222040	500	103 억		290645	N	N	1	N	00	N
107	20231211	150859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6080	-70	5	-1.14	443333000	73222	124.12	6150	6260	5990	7990	4310	6150	6054.64	1.41	14220	2164	6510	6330	6220	6040	5930	6275	5985	103	1840	500	4420	10	1	20628000	1254	-9.59	2.88	12	0.35	-634.00	2109.00	7100	20230905	-14.37	4030	20230227	50.87	7100	-14.37	20230905	4030	50.87	20230227	7100	-14.37	20230905	4030	50.87	20230227	0.76	N	222040	500	103 억		290645	N	N	0	N	00	N
108	20231211	140858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	-130	5	-2.11	346690270	57184	96.94	6150	6260	6000	7990	4310	6150	6062.71	1.41	14220	6928	6510	6330	6220	6040	5930	6275	5985	103	1840	500	4420	10	1	20628000	1242	-9.50	2.85	12	0.28	-634.00	2109.00	7100	20230905	-15.21	4030	20230227	49.38	7100	-15.21	20230905	4030	49.38	20230227	7100	-15.21	20230905	4030	49.38	20230227	0.76	N	222040	500	103 억		290645	N	N	0	N	00	N
109	20231211	130858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6060	-90	5	-1.46	320958250	52925	89.72	6150	6260	6000	7990	4310	6150	6064.40	1.41	14220	7432	6510	6330	6220	6040	5930	6275	5985	103	1840	500	4420	10	1	20628000	1250	-9.56	2.87	12	0.26	-634.00	2109.00	7100	20230905	-14.65	4030	20230227	50.37	7100	-14.65	20230905	4030	50.37	20230227	7100	-14.65	20230905	4030	50.37	20230227	0.76	N	222040	500	103 억		290645	N	N	0	N	00	N
110	20231211	120859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	-110	5	-1.79	299698660	49398	83.74	6150	6260	6000	7990	4310	6150	6067.02	1.41	14220	7385	6510	6330	6220	6040	5930	6275	5985	103	1840	500	4420	10	1	20628000	1246	-9.53	2.86	12	0.24	-634.00	2109.00	7100	20230905	-14.93	4030	20230227	49.88	7100	-14.93	20230905	4030	49.88	20230227	7100	-14.93	20230905	4030	49.88	20230227	0.76	N	222040	500	103 억		290645	N	N	0	N	00	N
111	20231211	110854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6070	-80	5	-1.30	170703240	27995	47.46	6150	6260	6040	7990	4310	6150	6097.63	1.41	14220	8252	6510	6330	6220	6040	5930	6275	5985	103	1840	500	4420	10	1	20628000	1252	-9.57	2.88	12	0.14	-634.00	2109.00	7100	20230905	-14.51	4030	20230227	50.62	7100	-14.51	20230905	4030	50.62	20230227	7100	-14.51	20230905	4030	50.62	20230227	0.76	N	222040	500	103 억		290645	N	N	0	N	00	N
112	20231211	100854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6110	-40	5	-0.65	78155060	12743	21.60	6150	6260	6040	7990	4310	6150	6133.18	1.41	14220	368	6510	6330	6220	6040	5930	6275	5985	103	1840	500	4420	10	1	20628000	1260	-9.64	2.90	12	0.06	-634.00	2109.00	7100	20230905	-13.94	4030	20230227	51.61	7100	-13.94	20230905	4030	51.61	20230227	7100	-13.94	20230905	4030	51.61	20230227	0.76	N	222040	500	103 억		290645	N	N	0	N	00	N
113	20231211	090854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	30	2	0.49	12582030	2051	3.48	6150	6260	6040	7990	4310	6150	6134.58	1.41	14220	-260	6510	6330	6220	6040	5930	6275	5985	103	1840	500	4420	10	1	20628000	1275	-9.75	2.93	12	0.01	-634.00	2109.00	7100	20230905	-12.96	4030	20230227	53.35	7100	-12.96	20230905	4030	53.35	20230227	7100	-12.96	20230905	4030	53.35	20230227	0.76	N	222040	500	103 억		290645	N	N	0	N	00	N
114	20231208	160845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6150	-200	5	-3.15	365828080	58973	118.30	6310	6400	6110	8250	4450	6350	6203.32	1.41	0	-16009	6610	6480	6390	6260	6170	6435	6215	103	1900	500	4570	10	1	20628000	1269	-9.70	2.92	12	0.29	-634.00	2109.00	7100	20230905	-13.38	4030	20230227	52.61	7100	-13.38	20230905	4030	52.61	20230227	7100	-13.38	20230905	4030	52.61	20230227	0.79	N	222040	500	103 억		290645	N	N	0	N	00	N
115	20231208	150849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6110	-240	5	-3.78	338494560	54519	109.36	6310	6400	6110	8250	4450	6350	6208.74	1.41	0	-14152	6610	6480	6390	6260	6170	6435	6215	103	1900	500	4570	10	1	20628000	1260	-9.64	2.90	12	0.26	-634.00	2109.00	7100	20230905	-13.94	4030	20230227	51.61	7100	-13.94	20230905	4030	51.61	20230227	7100	-13.94	20230905	4030	51.61	20230227	0.79	N	222040	500	103 억		290645	N	N	0	N	00	N
116	20231208	140846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	-180	5	-2.83	261981550	42083	84.42	6310	6400	6150	8250	4450	6350	6225.35	1.41	0	-9876	6610	6480	6390	6260	6170	6435	6215	103	1900	500	4570	10	1	20628000	1273	-9.73	2.93	12	0.20	-634.00	2109.00	7100	20230905	-13.10	4030	20230227	53.10	7100	-13.10	20230905	4030	53.10	20230227	7100	-13.10	20230905	4030	53.10	20230227	0.79	N	222040	500	103 억		290645	N	N	0	N	00	N
117	20231208	130846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	-150	5	-2.36	220481420	35354	70.92	6310	6400	6170	8250	4450	6350	6236.39	1.41	0	-7925	6610	6480	6390	6260	6170	6435	6215	103	1900	500	4570	10	1	20628000	1279	-9.78	2.94	12	0.17	-634.00	2109.00	7100	20230905	-12.68	4030	20230227	53.85	7100	-12.68	20230905	4030	53.85	20230227	7100	-12.68	20230905	4030	53.85	20230227	0.79	N	222040	500	103 억		290645	N	N	0	N	00	N
118	20231208	120842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	-170	5	-2.68	215025770	34471	69.15	6310	6400	6170	8250	4450	6350	6237.87	1.41	0	-7488	6610	6480	6390	6260	6170	6435	6215	103	1900	500	4570	10	1	20628000	1275	-9.75	2.93	12	0.17	-634.00	2109.00	7100	20230905	-12.96	4030	20230227	53.35	7100	-12.96	20230905	4030	53.35	20230227	7100	-12.96	20230905	4030	53.35	20230227	0.79	N	222040	500	103 억		290645	N	N	0	N	00	N
119	20231208	110839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	-60	5	-0.94	170035390	27210	54.58	6310	6400	6180	8250	4450	6350	6249.00	1.41	0	-3046	6610	6480	6390	6260	6170	6435	6215	103	1900	500	4570	10	1	20628000	1298	-9.92	2.98	12	0.13	-634.00	2109.00	7100	20230905	-11.41	4030	20230227	56.08	7100	-11.41	20230905	4030	56.08	20230227	7100	-11.41	20230905	4030	56.08	20230227	0.79	N	222040	500	103 억		290645	N	N	0	N	00	N
120	20231208	100848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6280	-70	5	-1.10	49801340	7880	15.81	6310	6400	6270	8250	4450	6350	6319.97	1.41	0	-885	6610	6480	6390	6260	6170	6435	6215	103	1900	500	4570	10	1	20628000	1295	-9.91	2.98	12	0.04	-634.00	2109.00	7100	20230905	-11.55	4030	20230227	55.83	7100	-11.55	20230905	4030	55.83	20230227	7100	-11.55	20230905	4030	55.83	20230227	0.79	N	222040	500	103 억		290645	N	N	0	N	00	N
121	20231208	090838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6370	20	2	0.31	10672570	1686	3.38	6310	6400	6300	8250	4450	6350	6330.11	1.41	0	440	6610	6480	6390	6260	6170	6435	6215	103	1900	500	4570	10	1	20628000	1314	-10.05	3.02	12	0.01	-634.00	2109.00	7100	20230905	-10.28	4030	20230227	58.06	7100	-10.28	20230905	4030	58.06	20230227	7100	-10.28	20230905	4030	58.06	20230227	0.79	N	222040	500	103 억		290645	N	N	0	N	00	N
122	20231207	160842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	-200	5	-3.05	317018410	49770	13.03	6470	6520	6300	8510	4590	6550	6369.67	1.45	0	-16976	6856	6702	6426	6272	5996	6780	6350	103	1960	500	4710	10	1	20628000	1310	-10.02	3.01	12	0.24	-634.00	2109.00	7100	20230905	-10.56	4030	20230227	57.57	7100	-10.56	20230905	4030	57.57	20230227	7100	-10.56	20230905	4030	57.57	20230227	0.79	N	222040	500	103 억		299611	N	N	0	N	00	N
123	20231207	150843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	-200	5	-3.05	290543270	45583	11.93	6470	6520	6300	8510	4590	6550	6373.94	1.45	0	-15683	6856	6702	6426	6272	5996	6780	6350	103	1960	500	4710	10	1	20628000	1310	-10.02	3.01	12	0.22	-634.00	2109.00	7100	20230905	-10.56	4030	20230227	57.57	7100	-10.56	20230905	4030	57.57	20230227	7100	-10.56	20230905	4030	57.57	20230227	0.79	N	222040	500	103 억		299611	N	N	0	N	00	N
124	20231207	140838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	-240	5	-3.66	266552060	41787	10.94	6470	6520	6300	8510	4590	6550	6378.83	1.45	0	-13054	6856	6702	6426	6272	5996	6780	6350	103	1960	500	4710	10	1	20628000	1302	-9.95	2.99	12	0.20	-634.00	2109.00	7100	20230905	-11.13	4030	20230227	56.58	7100	-11.13	20230905	4030	56.58	20230227	7100	-11.13	20230905	4030	56.58	20230227	0.79	N	222040	500	103 억		299611	N	N	0	N	00	N
125	20231207	130837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6360	-190	5	-2.90	230784740	36124	9.46	6470	6520	6300	8510	4590	6550	6388.68	1.45	0	-10284	6856	6702	6426	6272	5996	6780	6350	103	1960	500	4710	10	1	20628000	1312	-10.03	3.02	12	0.18	-634.00	2109.00	7100	20230905	-10.42	4030	20230227	57.82	7100	-10.42	20230905	4030	57.82	20230227	7100	-10.42	20230905	4030	57.82	20230227	0.79	N	222040	500	103 억		299611	N	N	0	N	00	N
126	20231207	120840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	-240	5	-3.66	192934340	30130	7.89	6470	6520	6300	8510	4590	6550	6403.40	1.45	0	-8961	6856	6702	6426	6272	5996	6780	6350	103	1960	500	4710	10	1	20628000	1302	-9.95	2.99	12	0.15	-634.00	2109.00	7100	20230905	-11.13	4030	20230227	56.58	7100	-11.13	20230905	4030	56.58	20230227	7100	-11.13	20230905	4030	56.58	20230227	0.79	N	222040	500	103 억		299611	N	N	0	N	00	N
127	20231207	110835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6400	-150	5	-2.29	145038290	22582	5.91	6470	6520	6300	8510	4590	6550	6422.74	1.45	0	-5326	6856	6702	6426	6272	5996	6780	6350	103	1960	500	4710	10	1	20628000	1320	-10.09	3.03	12	0.11	-634.00	2109.00	7100	20230905	-9.86	4030	20230227	58.81	7100	-9.86	20230905	4030	58.81	20230227	7100	-9.86	20230905	4030	58.81	20230227	0.79	N	222040	500	103 억		299611	N	N	0	N	00	N
128	20231207	100832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6430	-120	5	-1.83	80038950	12367	3.24	6470	6520	6430	8510	4590	6550	6471.98	1.45	0	-3144	6856	6702	6426	6272	5996	6780	6350	103	1960	500	4710	10	1	20628000	1326	-10.14	3.05	12	0.06	-634.00	2109.00	7100	20230905	-9.44	4030	20230227	59.55	7100	-9.44	20230905	4030	59.55	20230227	7100	-9.44	20230905	4030	59.55	20230227	0.79	N	222040	500	103 억		299611	N	N	0	N	00	N
129	20231207	090840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6440	-110	5	-1.68	22353250	3454	0.90	6470	6490	6430	8510	4590	6550	6471.70	1.45	0	-1656	6856	6702	6426	6272	5996	6780	6350	103	1960	500	4710	10	1	20628000	1328	-10.16	3.05	12	0.02	-634.00	2109.00	7100	20230905	-9.30	4030	20230227	59.80	7100	-9.30	20230905	4030	59.80	20230227	7100	-9.30	20230905	4030	59.80	20230227	0.79	N	222040	500	103 억		299611	N	N	0	N	00	N
130	20231206	160830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6550	550	2	9.17	2457827030	381490	2072.30	6170	6580	6150	7800	4200	6000	6442.69	1.12	0	74612	6226	6112	6056	5942	5886	6085	5915	103	1800	500	4320	10	1	20628000	1351	-10.33	3.11	12	1.85	-634.00	2109.00	7100	20230905	-7.75	4030	20230227	62.53	7100	-7.75	20230905	4030	62.53	20230227	7100	-7.75	20230905	4030	62.53	20230227	0.78	N	222040	500	103 억		231622	N	N	0	N	00	N
131	20231206	150844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6550	550	2	9.17	2367815150	367746	1997.64	6170	6580	6150	7800	4200	6000	6438.72	1.12	0	73541	6226	6112	6056	5942	5886	6085	5915	103	1800	500	4320	10	1	20628000	1351	-10.33	3.11	12	1.78	-634.00	2109.00	7100	20230905	-7.75	4030	20230227	62.53	7100	-7.75	20230905	4030	62.53	20230227	7100	-7.75	20230905	4030	62.53	20230227	0.78	N	222040	500	103 억		231622	N	N	0	N	00	N
132	20231206	140840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6520	520	2	8.67	1880397150	293224	1592.83	6170	6580	6150	7800	4200	6000	6412.84	1.12	0	76311	6226	6112	6056	5942	5886	6085	5915	103	1800	500	4320	10	1	20628000	1345	-10.28	3.09	12	1.42	-634.00	2109.00	7100	20230905	-8.17	4030	20230227	61.79	7100	-8.17	20230905	4030	61.79	20230227	7100	-8.17	20230905	4030	61.79	20230227	0.78	N	222040	500	103 억		231622	N	N	0	N	00	N
133	20231206	130831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6490	490	2	8.17	1423935940	223270	1212.83	6170	6520	6150	7800	4200	6000	6377.64	1.12	0	47310	6226	6112	6056	5942	5886	6085	5915	103	1800	500	4320	10	1	20628000	1339	-10.24	3.08	12	1.08	-634.00	2109.00	7100	20230905	-8.59	4030	20230227	61.04	7100	-8.59	20230905	4030	61.04	20230227	7100	-8.59	20230905	4030	61.04	20230227	0.78	N	222040	500	103 억		231622	N	N	0	N	00	N
134	20231206	120829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6450	450	2	7.50	1121979420	176651	959.59	6170	6520	6150	7800	4200	6000	6351.39	1.12	0	21071	6226	6112	6056	5942	5886	6085	5915	103	1800	500	4320	10	1	20628000	1331	-10.17	3.06	12	0.86	-634.00	2109.00	7100	20230905	-9.15	4030	20230227	60.05	7100	-9.15	20230905	4030	60.05	20230227	7100	-9.15	20230905	4030	60.05	20230227	0.78	N	222040	500	103 억		231622	N	N	0	N	00	N
135	20231206	110842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6410	410	2	6.83	998018150	157367	854.84	6170	6520	6150	7800	4200	6000	6341.98	1.12	0	15240	6226	6112	6056	5942	5886	6085	5915	103	1800	500	4320	10	1	20628000	1322	-10.11	3.04	12	0.76	-634.00	2109.00	7100	20230905	-9.72	4030	20230227	59.06	7100	-9.72	20230905	4030	59.06	20230227	7100	-9.72	20230905	4030	59.06	20230227	0.78	N	222040	500	103 억		231622	N	N	0	N	00	N
136	20231206	100831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6320	320	2	5.33	805976630	127285	691.43	6170	6520	6150	7800	4200	6000	6332.06	1.12	0	7546	6226	6112	6056	5942	5886	6085	5915	103	1800	500	4320	10	1	20628000	1304	-9.97	3.00	12	0.62	-634.00	2109.00	7100	20230905	-10.99	4030	20230227	56.82	7100	-10.99	20230905	4030	56.82	20230227	7100	-10.99	20230905	4030	56.82	20230227	0.78	N	222040	500	103 억		231622	N	N	0	N	00	N
137	20231206	090834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6280	280	2	4.67	57147100	9170	49.81	6170	6290	6150	7800	4200	6000	6231.96	1.12	0	426	6226	6112	6056	5942	5886	6085	5915	103	1800	500	4320	10	1	20628000	1295	-9.91	2.98	12	0.04	-634.00	2109.00	7100	20230905	-11.55	4030	20230227	55.83	7100	-11.55	20230905	4030	55.83	20230227	7100	-11.55	20230905	4030	55.83	20230227	0.78	N	222040	500	103 억		231622	N	N	0	N	00	N
138	20231205	160838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	-140	5	-2.28	111820720	18409	51.50	6170	6170	6000	7980	4300	6140	6074.24	1.14	0	-3696	6280	6210	6130	6060	5980	6245	6095	103	1840	500	4420	10	1	20628000	1238	-9.46	2.84	12	0.09	-634.00	2109.00	7100	20230905	-15.49	4030	20230227	48.88	7100	-15.49	20230905	4030	48.88	20230227	7100	-15.49	20230905	4030	48.88	20230227	0.78	N	222040	500	103 억		235318	N	N	1	N	00	N
139	20231205	150834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6080	-60	5	-0.98	106338550	17497	48.94	6170	6170	6030	7980	4300	6140	6077.53	1.14	0	-3574	6280	6210	6130	6060	5980	6245	6095	103	1840	500	4420	10	1	20628000	1254	-9.59	2.88	12	0.08	-634.00	2109.00	7100	20230905	-14.37	4030	20230227	50.87	7100	-14.37	20230905	4030	50.87	20230227	7100	-14.37	20230905	4030	50.87	20230227	0.78	N	222040	500	103 억		235318	N	N	1	N	00	N
140	20231205	140834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6110	-30	5	-0.49	50990580	8375	23.43	6170	6170	6050	7980	4300	6140	6088.43	1.14	0	-1751	6280	6210	6130	6060	5980	6245	6095	103	1840	500	4420	10	1	20628000	1260	-9.64	2.90	12	0.04	-634.00	2109.00	7100	20230905	-13.94	4030	20230227	51.61	7100	-13.94	20230905	4030	51.61	20230227	7100	-13.94	20230905	4030	51.61	20230227	0.78	N	222040	500	103 억		235318	N	N	1	N	00	N
141	20231205	130830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6100	-40	5	-0.65	34275620	5629	15.75	6170	6170	6050	7980	4300	6140	6089.11	1.14	0	-1370	6280	6210	6130	6060	5980	6245	6095	103	1840	500	4420	10	1	20628000	1258	-9.62	2.89	12	0.03	-634.00	2109.00	7100	20230905	-14.08	4030	20230227	51.36	7100	-14.08	20230905	4030	51.36	20230227	7100	-14.08	20230905	4030	51.36	20230227	0.78	N	222040	500	103 억		235318	N	N	1	N	00	N
142	20231205	120828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6110	-30	5	-0.49	26888360	4416	12.35	6170	6170	6050	7980	4300	6140	6088.85	1.14	0	-1163	6280	6210	6130	6060	5980	6245	6095	103	1840	500	4420	10	1	20628000	1260	-9.64	2.90	12	0.02	-634.00	2109.00	7100	20230905	-13.94	4030	20230227	51.61	7100	-13.94	20230905	4030	51.61	20230227	7100	-13.94	20230905	4030	51.61	20230227	0.78	N	222040	500	103 억		235318	N	N	1	N	00	N
143	20231205	110828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	-20	5	-0.33	21857050	3590	10.04	6170	6170	6050	7980	4300	6140	6088.31	1.14	0	-724	6280	6210	6130	6060	5980	6245	6095	103	1840	500	4420	10	1	20628000	1262	-9.65	2.90	12	0.02	-634.00	2109.00	7100	20230905	-13.80	4030	20230227	51.86	7100	-13.80	20230905	4030	51.86	20230227	7100	-13.80	20230905	4030	51.86	20230227	0.78	N	222040	500	103 억		235318	N	N	1	N	00	N
144	20231205	100833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	-20	5	-0.33	12024940	1979	5.54	6170	6170	6050	7980	4300	6140	6076.27	1.14	0	-181	6280	6210	6130	6060	5980	6245	6095	103	1840	500	4420	10	1	20628000	1262	-9.65	2.90	12	0.01	-634.00	2109.00	7100	20230905	-13.80	4030	20230227	51.86	7100	-13.80	20230905	4030	51.86	20230227	7100	-13.80	20230905	4030	51.86	20230227	0.78	N	222040	500	103 억		235318	N	N	1	N	00	N
145	20231205	090826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6150	10	2	0.16	55510	9	0.03	6170	6170	6150	7980	4300	6140	6167.78	1.14	0	-2	6280	6210	6130	6060	5980	6245	6095	103	1840	500	4420	10	1	20628000	1269	-9.70	2.92	12	0.00	-634.00	2109.00	7100	20230905	-13.38	4030	20230227	52.61	7100	-13.38	20230905	4030	52.61	20230227	7100	-13.38	20230905	4030	52.61	20230227	0.78	N	222040	500	103 억		235318	N	N	1	N	00	N
146	20231204	160824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	10	2	0.16	217703650	35739	142.35	6090	6200	6050	7960	4300	6130	6091.49	1.14	0	5792	6323	6226	6173	6076	6023	6200	6050	103	1830	500	4410	10	1	20628000	1267	-9.68	2.91	12	0.17	-634.00	2109.00	7100	20230905	-13.52	4030	20230227	52.36	7100	-13.52	20230905	4030	52.36	20230227	7100	-13.52	20230905	4030	52.36	20230227	0.77	N	222040	500	103 억		236184	N	N	1	N	00	N
147	20231204	150828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	0	3	0.00	211152960	34665	138.07	6090	6200	6050	7960	4300	6130	6091.24	1.14	0	6188	6323	6226	6173	6076	6023	6200	6050	103	1830	500	4410	10	1	20628000	1264	-9.67	2.91	12	0.17	-634.00	2109.00	7100	20230905	-13.66	4030	20230227	52.11	7100	-13.66	20230905	4030	52.11	20230227	7100	-13.66	20230905	4030	52.11	20230227	0.77	N	222040	500	103 억		236184	N	N	0	N	00	N
148	20231204	140822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	0	3	0.00	191249380	31390	125.03	6090	6200	6050	7960	4300	6130	6092.68	1.14	0	7107	6323	6226	6173	6076	6023	6200	6050	103	1830	500	4410	10	1	20628000	1264	-9.67	2.91	12	0.15	-634.00	2109.00	7100	20230905	-13.66	4030	20230227	52.11	7100	-13.66	20230905	4030	52.11	20230227	7100	-13.66	20230905	4030	52.11	20230227	0.77	N	222040	500	103 억		236184	N	N	0	N	00	N
149	20231204	130820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6150	20	2	0.33	149193510	24508	97.62	6090	6200	6050	7960	4300	6130	6087.54	1.14	0	2153	6323	6226	6173	6076	6023	6200	6050	103	1830	500	4410	10	1	20628000	1269	-9.70	2.92	12	0.12	-634.00	2109.00	7100	20230905	-13.38	4030	20230227	52.61	7100	-13.38	20230905	4030	52.61	20230227	7100	-13.38	20230905	4030	52.61	20230227	0.77	N	222040	500	103 억		236184	N	N	0	N	00	N
150	20231204	120821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6150	20	2	0.33	132612810	21799	86.83	6090	6200	6050	7960	4300	6130	6083.44	1.14	0	552	6323	6226	6173	6076	6023	6200	6050	103	1830	500	4410	10	1	20628000	1269	-9.70	2.92	12	0.11	-634.00	2109.00	7100	20230905	-13.38	4030	20230227	52.61	7100	-13.38	20230905	4030	52.61	20230227	7100	-13.38	20230905	4030	52.61	20230227	0.77	N	222040	500	103 억		236184	N	N	0	N	00	N
151	20231204	110823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	10	2	0.16	128818610	21181	84.37	6090	6200	6050	7960	4300	6130	6081.80	1.14	0	410	6323	6226	6173	6076	6023	6200	6050	103	1830	500	4410	10	1	20628000	1267	-9.68	2.91	12	0.10	-634.00	2109.00	7100	20230905	-13.52	4030	20230227	52.36	7100	-13.52	20230905	4030	52.36	20230227	7100	-13.52	20230905	4030	52.36	20230227	0.77	N	222040	500	103 억		236184	N	N	0	N	00	N
152	20231204	100822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6110	-20	5	-0.33	112520830	18517	73.76	6090	6200	6050	7960	4300	6130	6076.62	1.14	0	330	6323	6226	6173	6076	6023	6200	6050	103	1830	500	4410	10	1	20628000	1260	-9.64	2.90	12	0.09	-634.00	2109.00	7100	20230905	-13.94	4030	20230227	51.61	7100	-13.94	20230905	4030	51.61	20230227	7100	-13.94	20230905	4030	51.61	20230227	0.77	N	222040	500	103 억		236184	N	N	0	N	00	N
153	20231204	090822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6070	-60	5	-0.98	10120010	1666	6.64	6090	6130	6060	7960	4300	6130	6074.44	1.14	0	-1080	6323	6226	6173	6076	6023	6200	6050	103	1830	500	4410	10	1	20628000	1252	-9.57	2.88	12	0.01	-634.00	2109.00	7100	20230905	-14.51	4030	20230227	50.62	7100	-14.51	20230905	4030	50.62	20230227	7100	-14.51	20230905	4030	50.62	20230227	0.77	N	222040	500	103 억		236184	N	N	0	N	00	N
154	20231201	160822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	-160	5	-2.54	155115290	25106	23.20	6230	6270	6120	8170	4410	6290	6178.42	1.16	0	-2829	6556	6422	6266	6132	5976	6490	6200	103	1880	500	4520	10	1	20628000	1264	-9.67	2.91	12	0.12	-634.00	2109.00	7100	20230905	-13.66	4030	20230227	52.11	7100	-13.66	20230905	4030	52.11	20230227	7100	-13.66	20230905	4030	52.11	20230227	0.77	N	222040	500	103 억		238982	N	N	0	N	00	N
155	20231201	150820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	-160	5	-2.54	138714190	22429	20.72	6230	6270	6120	8170	4410	6290	6184.59	1.16	0	-962	6556	6422	6266	6132	5976	6490	6200	103	1880	500	4520	10	1	20628000	1264	-9.67	2.91	12	0.11	-634.00	2109.00	7100	20230905	-13.66	4030	20230227	52.11	7100	-13.66	20230905	4030	52.11	20230227	7100	-13.66	20230905	4030	52.11	20230227	0.77	N	222040	500	103 억		238982	N	N	0	N	00	N
156	20231201	140820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	-150	5	-2.38	118418270	19118	17.67	6230	6270	6130	8170	4410	6290	6194.07	1.16	0	187	6556	6422	6266	6132	5976	6490	6200	103	1880	500	4520	10	1	20628000	1267	-9.68	2.91	12	0.09	-634.00	2109.00	7100	20230905	-13.52	4030	20230227	52.36	7100	-13.52	20230905	4030	52.36	20230227	7100	-13.52	20230905	4030	52.36	20230227	0.77	N	222040	500	103 억		238982	N	N	0	N	00	N
157	20231201	130822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6150	-140	5	-2.23	112580250	18168	16.79	6230	6270	6130	8170	4410	6290	6196.62	1.16	0	917	6556	6422	6266	6132	5976	6490	6200	103	1880	500	4520	10	1	20628000	1269	-9.70	2.92	12	0.09	-634.00	2109.00	7100	20230905	-13.38	4030	20230227	52.61	7100	-13.38	20230905	4030	52.61	20230227	7100	-13.38	20230905	4030	52.61	20230227	0.77	N	222040	500	103 억		238982	N	N	0	N	00	N
158	20231201	120827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	-120	5	-1.91	95243270	15348	14.18	6230	6270	6170	8170	4410	6290	6205.58	1.16	0	2705	6556	6422	6266	6132	5976	6490	6200	103	1880	500	4520	10	1	20628000	1273	-9.73	2.93	12	0.07	-634.00	2109.00	7100	20230905	-13.10	4030	20230227	53.10	7100	-13.10	20230905	4030	53.10	20230227	7100	-13.10	20230905	4030	53.10	20230227	0.77	N	222040	500	103 억		238982	N	N	0	N	00	N
159	20231201	110822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	-40	5	-0.64	73665150	11873	10.97	6230	6270	6190	8170	4410	6290	6204.43	1.16	0	5316	6556	6422	6266	6132	5976	6490	6200	103	1880	500	4520	10	1	20628000	1289	-9.86	2.96	12	0.06	-634.00	2109.00	7100	20230905	-11.97	4030	20230227	55.09	7100	-11.97	20230905	4030	55.09	20230227	7100	-11.97	20230905	4030	55.09	20230227	0.77	N	222040	500	103 억		238982	N	N	0	N	00	N
160	20231201	100828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6230	-60	5	-0.95	20449690	3284	3.03	6230	6270	6210	8170	4410	6290	6227.07	1.16	0	-526	6556	6422	6266	6132	5976	6490	6200	103	1880	500	4520	10	1	20628000	1285	-9.83	2.95	12	0.02	-634.00	2109.00	7100	20230905	-12.25	4030	20230227	54.59	7100	-12.25	20230905	4030	54.59	20230227	7100	-12.25	20230905	4030	54.59	20230227	0.77	N	222040	500	103 억		238982	N	N	0	N	00	N
161	20231201	090819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	-20	5	-0.32	8142570	1307	1.21	6230	6270	6210	8170	4410	6290	6229.97	1.16	0	434	6556	6422	6266	6132	5976	6490	6200	103	1880	500	4520	10	1	20628000	1293	-9.89	2.97	12	0.01	-634.00	2109.00	7100	20230905	-11.69	4030	20230227	55.58	7100	-11.69	20230905	4030	55.58	20230227	7100	-11.69	20230905	4030	55.58	20230227	0.77	N	222040	500	103 억		238982	N	N	0	N	00	N