KissMeData/222980/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	161104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	5	2	0.12	50314735	11918	44.95	4200	4265	4190	5490	2960	4225	4221.55	1.08	1724	1738	4288	4256	4208	4176	4128	4272	4192	55	1265	500	3040	5	1	11031483	467	-14.49	1.24	12	0.11	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6580	-35.71	20230615	4000	5.75	20231031	2.47	N	222980	500	55 억		119651	N	N	0	N	00	N
3	20231229	151050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	5	2	0.12	50314735	11918	44.95	4200	4265	4190	5490	2960	4225	4221.55	1.08	1724	1738	4288	4256	4208	4176	4128	4272	4192	55	1265	500	3040	5	1	11031483	467	-14.49	1.24	12	0.11	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6580	-35.71	20230615	4000	5.75	20231031	2.47	N	222980	500	55 억		119651	N	N	0	N	00	N
4	20231229	141049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	5	2	0.12	50314735	11918	44.95	4200	4265	4190	5490	2960	4225	4221.55	1.08	1724	1738	4288	4256	4208	4176	4128	4272	4192	55	1265	500	3040	5	1	11031483	467	-14.49	1.24	12	0.11	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6580	-35.71	20230615	4000	5.75	20231031	2.47	N	222980	500	55 억		119651	N	N	0	N	00	N
5	20231229	131050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	5	2	0.12	50314735	11918	44.95	4200	4265	4190	5490	2960	4225	4221.55	1.08	1724	1738	4288	4256	4208	4176	4128	4272	4192	55	1265	500	3040	5	1	11031483	467	-14.49	1.24	12	0.11	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6580	-35.71	20230615	4000	5.75	20231031	2.47	N	222980	500	55 억		119651	N	N	0	N	00	N
6	20231229	121053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	5	2	0.12	50314735	11918	44.95	4200	4265	4190	5490	2960	4225	4221.55	1.08	1724	1738	4288	4256	4208	4176	4128	4272	4192	55	1265	500	3040	5	1	11031483	467	-14.49	1.24	12	0.11	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6580	-35.71	20230615	4000	5.75	20231031	2.47	N	222980	500	55 억		119651	N	N	0	N	00	N
7	20231229	111004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	5	2	0.12	50314735	11918	44.95	4200	4265	4190	5490	2960	4225	4221.55	1.08	1724	1738	4288	4256	4208	4176	4128	4272	4192	55	1265	500	3040	5	1	11031483	467	-14.49	1.24	12	0.11	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6580	-35.71	20230615	4000	5.75	20231031	2.47	N	222980	500	55 억		119651	N	N	0	N	00	N
8	20231229	101015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	5	2	0.12	50314735	11918	44.95	4200	4265	4190	5490	2960	4225	4221.55	1.08	1724	1738	4288	4256	4208	4176	4128	4272	4192	55	1265	500	3040	5	1	11031483	467	-14.49	1.24	12	0.11	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6580	-35.71	20230615	4000	5.75	20231031	2.47	N	222980	500	55 억		119651	N	N	0	N	00	N
9	20231229	091013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	5	2	0.12	50314735	11918	44.95	4200	4265	4190	5490	2960	4225	4221.55	1.08	1724	1738	4288	4256	4208	4176	4128	4272	4192	55	1265	500	3040	5	1	11031483	467	-14.49	1.24	12	0.11	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6580	-35.71	20230615	4000	5.75	20231031	2.47	N	222980	500	55 억		119651	N	N	0	N	00	N
10	20231228	161003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	5	2	0.12	50094725	11866	44.76	4200	4265	4190	5490	2960	4225	4221.55	1.07	0	1738	4288	4256	4208	4176	4128	4272	4192	55	1265	500	3040	5	1	11031483	467	-14.49	1.24	12	0.11	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6580	-35.71	20230615	4000	5.75	20231031	2.47	N	222980	500	55 억		117927	N	N	0	N	00	N
11	20231228	151011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	0	3	0.00	46376625	10987	41.44	4200	4265	4190	5490	2960	4225	4221.05	1.07	0	1545	4288	4256	4208	4176	4128	4272	4192	55	1265	500	3040	5	1	11031483	466	-14.47	1.24	12	0.10	-292.00	3402.00	6580	20230615	-35.79	4000	20231031	5.62	6580	-35.79	20230615	4000	5.62	20231031	6580	-35.79	20230615	4000	5.62	20231031	2.47	N	222980	500	55 억		117927	N	N	0	N	00	N
12	20231228	141002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	5	2	0.12	41672680	9874	37.24	4200	4265	4190	5490	2960	4225	4220.45	1.07	0	1535	4288	4256	4208	4176	4128	4272	4192	55	1265	500	3040	5	1	11031483	467	-14.49	1.24	12	0.09	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6580	-35.71	20230615	4000	5.75	20231031	2.47	N	222980	500	55 억		117927	N	N	0	N	00	N
13	20231228	131003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	5	2	0.12	37984120	9002	33.95	4200	4265	4190	5490	2960	4225	4219.52	1.07	0	1534	4288	4256	4208	4176	4128	4272	4192	55	1265	500	3040	5	1	11031483	467	-14.49	1.24	12	0.08	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6580	-35.71	20230615	4000	5.75	20231031	2.47	N	222980	500	55 억		117927	N	N	0	N	00	N
14	20231228	121005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	25	2	0.59	31141115	7385	27.86	4200	4265	4190	5490	2960	4225	4216.81	1.07	0	1532	4288	4256	4208	4176	4128	4272	4192	55	1265	500	3040	5	1	11031483	469	-14.55	1.25	12	0.07	-292.00	3402.00	6580	20230615	-35.41	4000	20231031	6.25	6580	-35.41	20230615	4000	6.25	20231031	6580	-35.41	20230615	4000	6.25	20231031	2.47	N	222980	500	55 억		117927	N	N	0	N	00	N
15	20231228	111008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	5	2	0.12	26722835	6346	23.94	4200	4240	4190	5490	2960	4225	4210.97	1.07	0	1853	4288	4256	4208	4176	4128	4272	4192	55	1265	500	3040	5	1	11031483	467	-14.49	1.24	12	0.06	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6580	-35.71	20230615	4000	5.75	20231031	2.47	N	222980	500	55 억		117927	N	N	0	N	00	N
16	20231228	101004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	0	3	0.00	16855255	4005	15.11	4200	4240	4190	5490	2960	4225	4208.55	1.07	0	1802	4288	4256	4208	4176	4128	4272	4192	55	1265	500	3040	5	1	11031483	466	-14.47	1.24	12	0.04	-292.00	3402.00	6580	20230615	-35.79	4000	20231031	5.62	6580	-35.79	20230615	4000	5.62	20231031	6580	-35.79	20230615	4000	5.62	20231031	2.47	N	222980	500	55 억		117927	N	N	0	N	00	N
17	20231228	091008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	-25	5	-0.59	2125075	506	1.91	4200	4200	4195	5490	2960	4225	4199.75	1.07	0	-43	4288	4256	4208	4176	4128	4272	4192	55	1265	500	3040	5	1	11031483	463	-14.38	1.23	12	0.00	-292.00	3402.00	6580	20230615	-36.17	4000	20231031	5.00	6580	-36.17	20230615	4000	5.00	20231031	6580	-36.17	20230615	4000	5.00	20231031	2.47	N	222980	500	55 억		117927	N	N	0	N	00	N
18	20231227	160953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	-20	5	-0.47	109602955	26171	117.74	4160	4240	4160	5510	2975	4245	4187.95	1.05	0	2064	4335	4290	4255	4210	4175	4312	4232	55	1265	500	3050	5	1	11031483	466	-14.47	1.24	12	0.24	-292.00	3402.00	6580	20230615	-35.79	4000	20231031	5.62	6580	-35.79	20230615	4000	5.62	20231031	6580	-35.79	20230615	4000	5.62	20231031	2.55	N	222980	500	55 억		115897	N	N	0	N	00	N
19	20231227	151008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4205	-40	5	-0.94	104031060	24849	111.80	4160	4240	4160	5510	2975	4245	4186.53	1.05	0	2034	4335	4290	4255	4210	4175	4312	4232	55	1265	500	3050	5	1	11031483	464	-14.40	1.24	12	0.23	-292.00	3402.00	6580	20230615	-36.09	4000	20231031	5.12	6580	-36.09	20230615	4000	5.12	20231031	6580	-36.09	20230615	4000	5.12	20231031	2.55	N	222980	500	55 억		115897	N	N	0	N	00	N
20	20231227	141003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	-35	5	-0.82	92010340	21993	98.95	4160	4240	4160	5510	2975	4245	4183.62	1.05	0	2031	4335	4290	4255	4210	4175	4312	4232	55	1265	500	3050	5	1	11031483	464	-14.42	1.24	12	0.20	-292.00	3402.00	6580	20230615	-36.02	4000	20231031	5.25	6580	-36.02	20230615	4000	5.25	20231031	6580	-36.02	20230615	4000	5.25	20231031	2.55	N	222980	500	55 억		115897	N	N	0	N	00	N
21	20231227	130955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	-20	5	-0.47	90919460	21734	97.78	4160	4240	4160	5510	2975	4245	4183.28	1.05	0	2031	4335	4290	4255	4210	4175	4312	4232	55	1265	500	3050	5	1	11031483	466	-14.47	1.24	12	0.20	-292.00	3402.00	6580	20230615	-35.79	4000	20231031	5.62	6580	-35.79	20230615	4000	5.62	20231031	6580	-35.79	20230615	4000	5.62	20231031	2.55	N	222980	500	55 억		115897	N	N	0	N	00	N
22	20231227	120957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	-35	5	-0.82	90624740	21664	97.47	4160	4240	4160	5510	2975	4245	4183.20	1.05	0	2032	4335	4290	4255	4210	4175	4312	4232	55	1265	500	3050	5	1	11031483	464	-14.42	1.24	12	0.20	-292.00	3402.00	6580	20230615	-36.02	4000	20231031	5.25	6580	-36.02	20230615	4000	5.25	20231031	6580	-36.02	20230615	4000	5.25	20231031	2.55	N	222980	500	55 억		115897	N	N	0	N	00	N
23	20231227	111004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4215	-30	5	-0.71	82895015	19827	89.20	4160	4240	4160	5510	2975	4245	4180.92	1.05	0	2025	4335	4290	4255	4210	4175	4312	4232	55	1265	500	3050	5	1	11031483	465	-14.43	1.24	12	0.18	-292.00	3402.00	6580	20230615	-35.94	4000	20231031	5.38	6580	-35.94	20230615	4000	5.38	20231031	6580	-35.94	20230615	4000	5.38	20231031	2.55	N	222980	500	55 억		115897	N	N	0	N	00	N
24	20231227	101003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	-20	5	-0.47	78836560	18865	84.87	4160	4240	4160	5510	2975	4245	4178.99	1.05	0	1951	4335	4290	4255	4210	4175	4312	4232	55	1265	500	3050	5	1	11031483	466	-14.47	1.24	12	0.17	-292.00	3402.00	6580	20230615	-35.79	4000	20231031	5.62	6580	-35.79	20230615	4000	5.62	20231031	6580	-35.79	20230615	4000	5.62	20231031	2.55	N	222980	500	55 억		115897	N	N	0	N	00	N
25	20231227	091006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4215	-30	5	-0.71	50985125	12237	55.05	4160	4240	4160	5510	2975	4245	4166.47	1.05	0	1348	4335	4290	4255	4210	4175	4312	4232	55	1265	500	3050	5	1	11031483	465	-14.43	1.24	12	0.11	-292.00	3402.00	6580	20230615	-35.94	4000	20231031	5.38	6580	-35.94	20230615	4000	5.38	20231031	6580	-35.94	20230615	4000	5.38	20231031	2.55	N	222980	500	55 억		115897	N	N	0	N	00	N
26	20231226	161004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	-70	5	-1.62	94740740	22202	104.72	4220	4300	4220	5600	3025	4315	4267.23	1.11	0	-6770	4451	4382	4331	4262	4211	4357	4237	55	1285	500	3100	5	1	11031483	468	-14.54	1.25	12	0.20	-292.00	3402.00	6580	20230615	-35.49	4000	20231031	6.12	6580	-35.49	20230615	4000	6.12	20231031	6580	-35.49	20230615	4000	6.12	20231031	2.51	N	222980	500	55 억		122666	N	N	0	N	00	N
27	20231226	151003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	-45	5	-1.04	85281450	19975	94.21	4220	4300	4220	5600	3025	4315	4269.41	1.11	0	-5859	4451	4382	4331	4262	4211	4357	4237	55	1285	500	3100	5	1	11031483	471	-14.62	1.26	12	0.18	-292.00	3402.00	6580	20230615	-35.11	4000	20231031	6.75	6580	-35.11	20230615	4000	6.75	20231031	6580	-35.11	20230615	4000	6.75	20231031	2.51	N	222980	500	55 억		122666	N	N	0	N	00	N
28	20231226	141007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	-65	5	-1.51	83538620	19565	92.28	4220	4300	4220	5600	3025	4315	4269.80	1.11	0	-5857	4451	4382	4331	4262	4211	4357	4237	55	1285	500	3100	5	1	11031483	469	-14.55	1.25	12	0.18	-292.00	3402.00	6580	20230615	-35.41	4000	20231031	6.25	6580	-35.41	20230615	4000	6.25	20231031	6580	-35.41	20230615	4000	6.25	20231031	2.51	N	222980	500	55 억		122666	N	N	0	N	00	N
29	20231226	131003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	-40	5	-0.93	74066695	17340	81.78	4220	4300	4220	5600	3025	4315	4271.44	1.11	0	-6721	4451	4382	4331	4262	4211	4357	4237	55	1285	500	3100	5	1	11031483	472	-14.64	1.26	12	0.16	-292.00	3402.00	6580	20230615	-35.03	4000	20231031	6.88	6580	-35.03	20230615	4000	6.88	20231031	6580	-35.03	20230615	4000	6.88	20231031	2.51	N	222980	500	55 억		122666	N	N	0	N	00	N
30	20231226	121003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-35	5	-0.81	65002585	15216	71.77	4220	4300	4220	5600	3025	4315	4271.99	1.11	0	-6475	4451	4382	4331	4262	4211	4357	4237	55	1285	500	3100	5	1	11031483	472	-14.66	1.26	12	0.14	-292.00	3402.00	6580	20230615	-34.95	4000	20231031	7.00	6580	-34.95	20230615	4000	7.00	20231031	6580	-34.95	20230615	4000	7.00	20231031	2.51	N	222980	500	55 억		122666	N	N	0	N	00	N
31	20231226	111007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-35	5	-0.81	56375555	13195	62.23	4220	4300	4220	5600	3025	4315	4272.49	1.11	0	-6213	4451	4382	4331	4262	4211	4357	4237	55	1285	500	3100	5	1	11031483	472	-14.66	1.26	12	0.12	-292.00	3402.00	6580	20230615	-34.95	4000	20231031	7.00	6580	-34.95	20230615	4000	7.00	20231031	6580	-34.95	20230615	4000	7.00	20231031	2.51	N	222980	500	55 억		122666	N	N	0	N	00	N
32	20231226	101002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-35	5	-0.81	53191725	12449	58.72	4220	4300	4220	5600	3025	4315	4272.77	1.11	0	-6172	4451	4382	4331	4262	4211	4357	4237	55	1285	500	3100	5	1	11031483	472	-14.66	1.26	12	0.11	-292.00	3402.00	6580	20230615	-34.95	4000	20231031	7.00	6580	-34.95	20230615	4000	7.00	20231031	6580	-34.95	20230615	4000	7.00	20231031	2.51	N	222980	500	55 억		122666	N	N	0	N	00	N
33	20231226	091004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	-45	5	-1.04	47679120	11158	52.63	4220	4300	4220	5600	3025	4315	4273.09	1.11	0	-6123	4451	4382	4331	4262	4211	4357	4237	55	1285	500	3100	5	1	11031483	471	-14.62	1.26	12	0.10	-292.00	3402.00	6580	20230615	-35.11	4000	20231031	6.75	6580	-35.11	20230615	4000	6.75	20231031	6580	-35.11	20230615	4000	6.75	20231031	2.51	N	222980	500	55 억		122666	N	N	0	N	00	N
34	20231222	160949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	-15	5	-0.35	90762020	20980	89.88	4400	4400	4280	5620	3035	4330	4326.12	1.11	0	-288	4390	4360	4330	4300	4270	4345	4285	55	1290	500	3110	5	1	11031483	476	-14.78	1.27	12	0.19	-292.00	3402.00	6580	20230615	-34.42	4000	20231031	7.88	6580	-34.42	20230615	4000	7.88	20231031	6580	-34.42	20230615	4000	7.88	20231031	2.50	N	222980	500	55 억		122988	N	N	0	N	00	N
35	20231222	150946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	0	3	0.00	72423150	16727	71.66	4400	4400	4280	5620	3035	4330	4329.72	1.11	0	-322	4390	4360	4330	4300	4270	4345	4285	55	1290	500	3110	5	1	11031483	478	-14.83	1.27	12	0.15	-292.00	3402.00	6580	20230615	-34.19	4000	20231031	8.25	6580	-34.19	20230615	4000	8.25	20231031	6580	-34.19	20230615	4000	8.25	20231031	2.50	N	222980	500	55 억		122988	N	N	0	N	00	N
36	20231222	140943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	15	2	0.35	64607160	14917	63.90	4400	4400	4280	5620	3035	4330	4331.11	1.11	0	-686	4390	4360	4330	4300	4270	4345	4285	55	1290	500	3110	5	1	11031483	479	-14.88	1.28	12	0.14	-292.00	3402.00	6580	20230615	-33.97	4000	20231031	8.62	6580	-33.97	20230615	4000	8.62	20231031	6580	-33.97	20230615	4000	8.62	20231031	2.50	N	222980	500	55 억		122988	N	N	0	N	00	N
37	20231222	130946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	-15	5	-0.35	53453305	12340	52.86	4400	4400	4280	5620	3035	4330	4331.71	1.11	0	-639	4390	4360	4330	4300	4270	4345	4285	55	1290	500	3110	5	1	11031483	476	-14.78	1.27	12	0.11	-292.00	3402.00	6580	20230615	-34.42	4000	20231031	7.88	6580	-34.42	20230615	4000	7.88	20231031	6580	-34.42	20230615	4000	7.88	20231031	2.50	N	222980	500	55 억		122988	N	N	0	N	00	N
38	20231222	120944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	0	3	0.00	44044865	10164	43.54	4400	4400	4280	5620	3035	4330	4333.42	1.11	0	-633	4390	4360	4330	4300	4270	4345	4285	55	1290	500	3110	5	1	11031483	478	-14.83	1.27	12	0.09	-292.00	3402.00	6580	20230615	-34.19	4000	20231031	8.25	6580	-34.19	20230615	4000	8.25	20231031	6580	-34.19	20230615	4000	8.25	20231031	2.50	N	222980	500	55 억		122988	N	N	0	N	00	N
39	20231222	110943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	20	2	0.46	41340510	9541	40.87	4400	4400	4280	5620	3035	4330	4332.93	1.11	0	-405	4390	4360	4330	4300	4270	4345	4285	55	1290	500	3110	5	1	11031483	480	-14.90	1.28	12	0.09	-292.00	3402.00	6580	20230615	-33.89	4000	20231031	8.75	6580	-33.89	20230615	4000	8.75	20231031	6580	-33.89	20230615	4000	8.75	20231031	2.50	N	222980	500	55 억		122988	N	N	0	N	00	N
40	20231222	100940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	25	2	0.58	28338560	6551	28.06	4400	4400	4280	5620	3035	4330	4325.84	1.11	0	-275	4390	4360	4330	4300	4270	4345	4285	55	1290	500	3110	5	1	11031483	480	-14.91	1.28	12	0.06	-292.00	3402.00	6580	20230615	-33.81	4000	20231031	8.88	6580	-33.81	20230615	4000	8.88	20231031	6580	-33.81	20230615	4000	8.88	20231031	2.50	N	222980	500	55 억		122988	N	N	0	N	00	N
41	20231222	090945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4325	-5	5	-0.12	2288865	521	2.23	4400	4400	4325	5620	3035	4330	4393.21	1.11	0	-54	4390	4360	4330	4300	4270	4345	4285	55	1290	500	3110	5	1	11031483	477	-14.81	1.27	12	0.00	-292.00	3402.00	6580	20230615	-34.27	4000	20231031	8.12	6580	-34.27	20230615	4000	8.12	20231031	6580	-34.27	20230615	4000	8.12	20231031	2.50	N	222980	500	55 억		122988	N	N	0	N	00	N
42	20231221	160937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	-20	5	-0.46	100800760	23288	64.93	4350	4360	4300	5650	3045	4350	4328.44	1.14	0	-2333	4433	4391	4343	4301	4253	4412	4322	55	1300	500	3130	5	1	11031483	478	-14.83	1.27	12	0.21	-292.00	3402.00	6580	20230615	-34.19	4000	20231031	8.25	6580	-34.19	20230615	4000	8.25	20231031	6580	-34.19	20230615	4000	8.25	20231031	2.51	N	222980	500	55 억		125374	N	N	0	N	00	N
43	20231221	150942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4325	-25	5	-0.57	96981940	22406	62.47	4350	4360	4300	5650	3045	4350	4328.39	1.14	0	-2353	4433	4391	4343	4301	4253	4412	4322	55	1300	500	3130	5	1	11031483	477	-14.81	1.27	12	0.20	-292.00	3402.00	6580	20230615	-34.27	4000	20231031	8.12	6580	-34.27	20230615	4000	8.12	20231031	6580	-34.27	20230615	4000	8.12	20231031	2.51	N	222980	500	55 억		125374	N	N	0	N	00	N
44	20231221	140938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	-20	5	-0.46	74729570	17243	48.07	4350	4360	4305	5650	3045	4350	4333.91	1.14	0	-2001	4433	4391	4343	4301	4253	4412	4322	55	1300	500	3130	5	1	11031483	478	-14.83	1.27	12	0.16	-292.00	3402.00	6580	20230615	-34.19	4000	20231031	8.25	6580	-34.19	20230615	4000	8.25	20231031	6580	-34.19	20230615	4000	8.25	20231031	2.51	N	222980	500	55 억		125374	N	N	0	N	00	N
45	20231221	130936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	-15	5	-0.34	70442130	16251	45.31	4350	4360	4305	5650	3045	4350	4334.63	1.14	0	-1949	4433	4391	4343	4301	4253	4412	4322	55	1300	500	3130	5	1	11031483	478	-14.85	1.27	12	0.15	-292.00	3402.00	6580	20230615	-34.12	4000	20231031	8.38	6580	-34.12	20230615	4000	8.38	20231031	6580	-34.12	20230615	4000	8.38	20231031	2.51	N	222980	500	55 억		125374	N	N	0	N	00	N
46	20231221	120943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	-15	5	-0.34	68617415	15830	44.13	4350	4360	4305	5650	3045	4350	4334.64	1.14	0	-1944	4433	4391	4343	4301	4253	4412	4322	55	1300	500	3130	5	1	11031483	478	-14.85	1.27	12	0.14	-292.00	3402.00	6580	20230615	-34.12	4000	20231031	8.38	6580	-34.12	20230615	4000	8.38	20231031	6580	-34.12	20230615	4000	8.38	20231031	2.51	N	222980	500	55 억		125374	N	N	0	N	00	N
47	20231221	110943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	-40	5	-0.92	62701005	14460	40.31	4350	4360	4305	5650	3045	4350	4336.17	1.14	0	-2339	4433	4391	4343	4301	4253	4412	4322	55	1300	500	3130	5	1	11031483	475	-14.76	1.27	12	0.13	-292.00	3402.00	6580	20230615	-34.50	4000	20231031	7.75	6580	-34.50	20230615	4000	7.75	20231031	6580	-34.50	20230615	4000	7.75	20231031	2.51	N	222980	500	55 억		125374	N	N	0	N	00	N
48	20231221	100937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	0	3	0.00	26824225	6163	17.18	4350	4360	4325	5650	3045	4350	4352.46	1.14	0	-1325	4433	4391	4343	4301	4253	4412	4322	55	1300	500	3130	5	1	11031483	480	-14.90	1.28	12	0.06	-292.00	3402.00	6580	20230615	-33.89	4000	20231031	8.75	6580	-33.89	20230615	4000	8.75	20231031	6580	-33.89	20230615	4000	8.75	20231031	2.51	N	222980	500	55 억		125374	N	N	0	N	00	N
49	20231221	090939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	5	2	0.11	10854930	2492	6.95	4350	4360	4325	5650	3045	4350	4355.91	1.14	0	-1235	4433	4391	4343	4301	4253	4412	4322	55	1300	500	3130	5	1	11031483	480	-14.91	1.28	12	0.02	-292.00	3402.00	6580	20230615	-33.81	4000	20231031	8.88	6580	-33.81	20230615	4000	8.88	20231031	6580	-33.81	20230615	4000	8.88	20231031	2.51	N	222980	500	55 억		125374	N	N	0	N	00	N
50	20231220	160942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	75	2	1.75	154016975	35411	193.41	4295	4385	4295	5550	2995	4275	4349.41	1.14	0	-22	4345	4310	4260	4225	4175	4327	4242	55	1275	500	3070	5	1	11031483	480	-14.90	1.28	12	0.32	-292.00	3402.00	6580	20230615	-33.89	4000	20231031	8.75	6580	-33.89	20230615	4000	8.75	20231031	6580	-33.89	20230615	4000	8.75	20231031	2.50	N	222980	500	55 억		125459	N	N	0	N	00	N
51	20231220	151028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	70	2	1.64	134106565	30827	168.37	4295	4385	4295	5550	2995	4275	4350.30	1.14	0	-56	4345	4310	4260	4225	4175	4327	4242	55	1275	500	3070	5	1	11031483	479	-14.88	1.28	12	0.28	-292.00	3402.00	6580	20230615	-33.97	4000	20231031	8.62	6580	-33.97	20230615	4000	8.62	20231031	6580	-33.97	20230615	4000	8.62	20231031	2.50	N	222980	500	55 억		125459	N	N	0	N	00	N
52	20231220	141047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	70	2	1.64	114790095	26372	144.04	4295	4385	4295	5550	2995	4275	4352.73	1.14	0	40	4345	4310	4260	4225	4175	4327	4242	55	1275	500	3070	5	1	11031483	479	-14.88	1.28	12	0.24	-292.00	3402.00	6580	20230615	-33.97	4000	20231031	8.62	6580	-33.97	20230615	4000	8.62	20231031	6580	-33.97	20230615	4000	8.62	20231031	2.50	N	222980	500	55 억		125459	N	N	0	N	00	N
53	20231220	131036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	70	2	1.64	104497085	24006	131.12	4295	4385	4295	5550	2995	4275	4352.96	1.14	0	198	4345	4310	4260	4225	4175	4327	4242	55	1275	500	3070	5	1	11031483	479	-14.88	1.28	12	0.22	-292.00	3402.00	6580	20230615	-33.97	4000	20231031	8.62	6580	-33.97	20230615	4000	8.62	20231031	6580	-33.97	20230615	4000	8.62	20231031	2.50	N	222980	500	55 억		125459	N	N	0	N	00	N
54	20231220	120937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4360	85	2	1.99	96723600	22216	121.34	4295	4385	4295	5550	2995	4275	4353.78	1.14	0	228	4345	4310	4260	4225	4175	4327	4242	55	1275	500	3070	5	1	11031483	481	-14.93	1.28	12	0.20	-292.00	3402.00	6580	20230615	-33.74	4000	20231031	9.00	6580	-33.74	20230615	4000	9.00	20231031	6580	-33.74	20230615	4000	9.00	20231031	2.50	N	222980	500	55 억		125459	N	N	0	N	00	N
55	20231220	110939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4360	85	2	1.99	88181735	20257	110.64	4295	4385	4295	5550	2995	4275	4353.15	1.14	0	246	4345	4310	4260	4225	4175	4327	4242	55	1275	500	3070	5	1	11031483	481	-14.93	1.28	12	0.18	-292.00	3402.00	6580	20230615	-33.74	4000	20231031	9.00	6580	-33.74	20230615	4000	9.00	20231031	6580	-33.74	20230615	4000	9.00	20231031	2.50	N	222980	500	55 억		125459	N	N	0	N	00	N
56	20231220	100941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4365	90	2	2.11	75532445	17357	94.80	4295	4385	4295	5550	2995	4275	4351.70	1.14	0	242	4345	4310	4260	4225	4175	4327	4242	55	1275	500	3070	5	1	11031483	482	-14.95	1.28	12	0.16	-292.00	3402.00	6580	20230615	-33.66	4000	20231031	9.12	6580	-33.66	20230615	4000	9.12	20231031	6580	-33.66	20230615	4000	9.12	20231031	2.50	N	222980	500	55 억		125459	N	N	0	N	00	N
57	20231220	090937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	75	2	1.75	33831320	7774	42.46	4295	4385	4295	5550	2995	4275	4351.85	1.14	0	-68	4345	4310	4260	4225	4175	4327	4242	55	1275	500	3070	5	1	11031483	480	-14.90	1.28	12	0.07	-292.00	3402.00	6580	20230615	-33.89	4000	20231031	8.75	6580	-33.89	20230615	4000	8.75	20231031	6580	-33.89	20230615	4000	8.75	20231031	2.50	N	222980	500	55 억		125459	N	N	0	N	00	N
58	20231219	160938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	5	2	0.12	77713800	18295	129.06	4270	4295	4210	5550	2990	4270	4247.64	1.14	0	-85	4370	4320	4295	4245	4220	4307	4232	55	1280	500	3070	5	1	11031483	472	-14.64	1.26	12	0.17	-292.00	3402.00	6580	20230615	-35.03	4000	20231031	6.88	6580	-35.03	20230615	4000	6.88	20231031	6580	-35.03	20230615	4000	6.88	20231031	2.50	N	222980	500	55 억		125550	N	N	0	N	00	N
59	20231219	150941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	10	2	0.23	66196765	15601	110.05	4270	4295	4210	5550	2990	4270	4243.11	1.14	0	46	4370	4320	4295	4245	4220	4307	4232	55	1280	500	3070	5	1	11031483	472	-14.66	1.26	12	0.14	-292.00	3402.00	6580	20230615	-34.95	4000	20231031	7.00	6580	-34.95	20230615	4000	7.00	20231031	6580	-34.95	20230615	4000	7.00	20231031	2.50	N	222980	500	55 억		125550	N	N	0	N	00	N
60	20231219	140936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	-30	5	-0.70	60196465	14194	100.13	4270	4295	4210	5550	2990	4270	4240.98	1.14	0	49	4370	4320	4295	4245	4220	4307	4232	55	1280	500	3070	5	1	11031483	468	-14.52	1.25	12	0.13	-292.00	3402.00	6580	20230615	-35.56	4000	20231031	6.00	6580	-35.56	20230615	4000	6.00	20231031	6580	-35.56	20230615	4000	6.00	20231031	2.50	N	222980	500	55 억		125550	N	N	0	N	00	N
61	20231219	130941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	-20	5	-0.47	57775085	13624	96.11	4270	4295	4210	5550	2990	4270	4240.68	1.14	0	145	4370	4320	4295	4245	4220	4307	4232	55	1280	500	3070	5	1	11031483	469	-14.55	1.25	12	0.12	-292.00	3402.00	6580	20230615	-35.41	4000	20231031	6.25	6580	-35.41	20230615	4000	6.25	20231031	6580	-35.41	20230615	4000	6.25	20231031	2.50	N	222980	500	55 억		125550	N	N	0	N	00	N
62	20231219	120944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4235	-35	5	-0.82	57093190	13463	94.97	4270	4295	4210	5550	2990	4270	4240.75	1.14	0	130	4370	4320	4295	4245	4220	4307	4232	55	1280	500	3070	5	1	11031483	467	-14.50	1.24	12	0.12	-292.00	3402.00	6580	20230615	-35.64	4000	20231031	5.88	6580	-35.64	20230615	4000	5.88	20231031	6580	-35.64	20230615	4000	5.88	20231031	2.50	N	222980	500	55 억		125550	N	N	0	N	00	N
63	20231219	110940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4235	-35	5	-0.82	46646765	10997	77.57	4270	4295	4210	5550	2990	4270	4241.77	1.14	0	-517	4370	4320	4295	4245	4220	4307	4232	55	1280	500	3070	5	1	11031483	467	-14.50	1.24	12	0.10	-292.00	3402.00	6580	20230615	-35.64	4000	20231031	5.88	6580	-35.64	20230615	4000	5.88	20231031	6580	-35.64	20230615	4000	5.88	20231031	2.50	N	222980	500	55 억		125550	N	N	0	N	00	N
64	20231219	100938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	-30	5	-0.70	28903665	6804	48.00	4270	4295	4225	5550	2990	4270	4248.04	1.14	0	-563	4370	4320	4295	4245	4220	4307	4232	55	1280	500	3070	5	1	11031483	468	-14.52	1.25	12	0.06	-292.00	3402.00	6580	20230615	-35.56	4000	20231031	6.00	6580	-35.56	20230615	4000	6.00	20231031	6580	-35.56	20230615	4000	6.00	20231031	2.50	N	222980	500	55 억		125550	N	N	0	N	00	N
65	20231219	090934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	5	2	0.12	2002555	469	3.31	4270	4275	4265	5550	2990	4270	4269.84	1.14	0	134	4370	4320	4295	4245	4220	4307	4232	55	1280	500	3070	5	1	11031483	472	-14.64	1.26	12	0.00	-292.00	3402.00	6580	20230615	-35.03	4000	20231031	6.88	6580	-35.03	20230615	4000	6.88	20231031	6580	-35.03	20230615	4000	6.88	20231031	2.50	N	222980	500	55 억		125550	N	N	0	N	00	N
66	20231218	160933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	-15	5	-0.35	58850235	13714	99.75	4290	4345	4270	5570	3000	4285	4291.26	1.15	0	-1182	4355	4320	4290	4255	4225	4305	4240	55	1285	500	3080	5	1	11031483	471	-14.62	1.26	12	0.12	-292.00	3402.00	6580	20230615	-35.11	4000	20231031	6.75	6580	-35.11	20230615	4000	6.75	20231031	6580	-35.11	20230615	4000	6.75	20231031	2.43	N	222980	500	55 억		126742	N	N	0	N	00	N
67	20231218	150936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	15	2	0.35	49963995	11634	84.62	4290	4345	4270	5570	3000	4285	4294.65	1.15	0	-1206	4355	4320	4290	4255	4225	4305	4240	55	1285	500	3080	5	1	11031483	474	-14.73	1.26	12	0.11	-292.00	3402.00	6580	20230615	-34.65	4000	20231031	7.50	6580	-34.65	20230615	4000	7.50	20231031	6580	-34.65	20230615	4000	7.50	20231031	2.43	N	222980	500	55 억		126742	N	N	0	N	00	N
68	20231218	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	5	2	0.12	32983480	7671	55.80	4290	4345	4280	5570	3000	4285	4299.76	1.15	0	-1156	4355	4320	4290	4255	4225	4305	4240	55	1285	500	3080	5	1	11031483	473	-14.69	1.26	12	0.07	-292.00	3402.00	6580	20230615	-34.80	4000	20231031	7.25	6580	-34.80	20230615	4000	7.25	20231031	6580	-34.80	20230615	4000	7.25	20231031	2.43	N	222980	500	55 억		126742	N	N	0	N	00	N
69	20231218	130932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	15	2	0.35	31140025	7242	52.68	4290	4345	4280	5570	3000	4285	4299.92	1.15	0	-1001	4355	4320	4290	4255	4225	4305	4240	55	1285	500	3080	5	1	11031483	474	-14.73	1.26	12	0.07	-292.00	3402.00	6580	20230615	-34.65	4000	20231031	7.50	6580	-34.65	20230615	4000	7.50	20231031	6580	-34.65	20230615	4000	7.50	20231031	2.43	N	222980	500	55 억		126742	N	N	0	N	00	N
70	20231218	120927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	0	3	0.00	27259525	6337	46.09	4290	4345	4280	5570	3000	4285	4301.65	1.15	0	-826	4355	4320	4290	4255	4225	4305	4240	55	1285	500	3080	5	1	11031483	473	-14.67	1.26	12	0.06	-292.00	3402.00	6580	20230615	-34.88	4000	20231031	7.12	6580	-34.88	20230615	4000	7.12	20231031	6580	-34.88	20230615	4000	7.12	20231031	2.43	N	222980	500	55 억		126742	N	N	0	N	00	N
71	20231218	110930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	30	2	0.70	23798495	5531	40.23	4290	4345	4280	5570	3000	4285	4302.75	1.15	0	-776	4355	4320	4290	4255	4225	4305	4240	55	1285	500	3080	5	1	11031483	476	-14.78	1.27	12	0.05	-292.00	3402.00	6580	20230615	-34.42	4000	20231031	7.88	6580	-34.42	20230615	4000	7.88	20231031	6580	-34.42	20230615	4000	7.88	20231031	2.43	N	222980	500	55 억		126742	N	N	0	N	00	N
72	20231218	100929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4325	40	2	0.93	21407800	4976	36.19	4290	4345	4280	5570	3000	4285	4302.21	1.15	0	-697	4355	4320	4290	4255	4225	4305	4240	55	1285	500	3080	5	1	11031483	477	-14.81	1.27	12	0.05	-292.00	3402.00	6580	20230615	-34.27	4000	20231031	8.12	6580	-34.27	20230615	4000	8.12	20231031	6580	-34.27	20230615	4000	8.12	20231031	2.43	N	222980	500	55 억		126742	N	N	0	N	00	N
73	20231218	090927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4305	20	2	0.47	5758850	1336	9.72	4290	4345	4290	5570	3000	4285	4310.52	1.15	0	-218	4355	4320	4290	4255	4225	4305	4240	55	1285	500	3080	5	1	11031483	475	-14.74	1.27	12	0.01	-292.00	3402.00	6580	20230615	-34.57	4000	20231031	7.62	6580	-34.57	20230615	4000	7.62	20231031	6580	-34.57	20230615	4000	7.62	20231031	2.43	N	222980	500	55 억		126742	N	N	0	N	00	N
74	20231215	160929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	-15	5	-0.35	58988375	13734	24.97	4290	4325	4260	5590	3010	4300	4295.04	1.16	0	-856	4493	4396	4293	4196	4093	4445	4245	55	1290	500	3090	5	1	11031483	473	-14.67	1.26	12	0.12	-292.00	3402.00	6580	20230615	-34.88	4000	20231031	7.12	6580	-34.88	20230615	4000	7.12	20231031	6580	-34.88	20230615	4000	7.12	20231031	2.45	N	222980	500	55 억		127642	N	N	0	N	00	N
75	20231215	150932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	10	2	0.23	52248795	12164	22.11	4290	4325	4260	5590	3010	4300	4295.34	1.16	0	-673	4493	4396	4293	4196	4093	4445	4245	55	1290	500	3090	5	1	11031483	475	-14.76	1.27	12	0.11	-292.00	3402.00	6580	20230615	-34.50	4000	20231031	7.75	6580	-34.50	20230615	4000	7.75	20231031	6580	-34.50	20230615	4000	7.75	20231031	2.45	N	222980	500	55 억		127642	N	N	0	N	00	N
76	20231215	140932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	0	3	0.00	48854470	11373	20.68	4290	4325	4260	5590	3010	4300	4295.63	1.16	0	-623	4493	4396	4293	4196	4093	4445	4245	55	1290	500	3090	5	1	11031483	474	-14.73	1.26	12	0.10	-292.00	3402.00	6580	20230615	-34.65	4000	20231031	7.50	6580	-34.65	20230615	4000	7.50	20231031	6580	-34.65	20230615	4000	7.50	20231031	2.45	N	222980	500	55 억		127642	N	N	0	N	00	N
77	20231215	130926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	-15	5	-0.35	47562995	11072	20.13	4290	4325	4260	5590	3010	4300	4295.77	1.16	0	-563	4493	4396	4293	4196	4093	4445	4245	55	1290	500	3090	5	1	11031483	473	-14.67	1.26	12	0.10	-292.00	3402.00	6580	20230615	-34.88	4000	20231031	7.12	6580	-34.88	20230615	4000	7.12	20231031	6580	-34.88	20230615	4000	7.12	20231031	2.45	N	222980	500	55 억		127642	N	N	0	N	00	N
78	20231215	120927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	-15	5	-0.35	44021840	10248	18.63	4290	4325	4260	5590	3010	4300	4295.63	1.16	0	-39	4493	4396	4293	4196	4093	4445	4245	55	1290	500	3090	5	1	11031483	473	-14.67	1.26	12	0.09	-292.00	3402.00	6580	20230615	-34.88	4000	20231031	7.12	6580	-34.88	20230615	4000	7.12	20231031	6580	-34.88	20230615	4000	7.12	20231031	2.45	N	222980	500	55 억		127642	N	N	0	N	00	N
79	20231215	110922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-20	5	-0.47	41806035	9733	17.70	4290	4320	4260	5590	3010	4300	4295.26	1.16	0	71	4493	4396	4293	4196	4093	4445	4245	55	1290	500	3090	5	1	11031483	472	-14.66	1.26	12	0.09	-292.00	3402.00	6580	20230615	-34.95	4000	20231031	7.00	6580	-34.95	20230615	4000	7.00	20231031	6580	-34.95	20230615	4000	7.00	20231031	2.45	N	222980	500	55 억		127642	N	N	0	N	00	N
80	20231215	100927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	-10	5	-0.23	24010915	5609	10.20	4290	4310	4260	5590	3010	4300	4280.61	1.16	0	152	4493	4396	4293	4196	4093	4445	4245	55	1290	500	3090	5	1	11031483	473	-14.69	1.26	12	0.05	-292.00	3402.00	6580	20230615	-34.80	4000	20231031	7.25	6580	-34.80	20230615	4000	7.25	20231031	6580	-34.80	20230615	4000	7.25	20231031	2.45	N	222980	500	55 억		127642	N	N	0	N	00	N
81	20231215	090931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-5	5	-0.12	3617680	843	1.53	4290	4305	4285	5590	3010	4300	4290.90	1.16	0	19	4493	4396	4293	4196	4093	4445	4245	55	1290	500	3090	5	1	11031483	474	-14.71	1.26	12	0.01	-292.00	3402.00	6580	20230615	-34.73	4000	20231031	7.37	6580	-34.73	20230615	4000	7.37	20231031	6580	-34.73	20230615	4000	7.37	20231031	2.45	N	222980	500	55 억		127642	N	N	0	N	00	N
82	20231214	160923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	100	2	2.38	232992580	54031	353.88	4190	4390	4190	5460	2940	4200	4312.20	1.17	0	-1335	4230	4215	4205	4190	4180	4212	4187	55	1260	500	3020	5	1	11031483	474	-14.73	1.26	12	0.49	-292.00	3402.00	6580	20230615	-34.65	4000	20231031	7.50	6580	-34.65	20230615	4000	7.50	20231031	6580	-34.65	20230615	4000	7.50	20231031	2.51	N	222980	500	55 억		129381	N	N	0	N	00	N
83	20231214	150955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	100	2	2.38	230266365	53397	349.73	4190	4390	4190	5460	2940	4200	4312.35	1.17	0	-1326	4230	4215	4205	4190	4180	4212	4187	55	1260	500	3020	5	1	11031483	474	-14.73	1.26	12	0.48	-292.00	3402.00	6580	20230615	-34.65	4000	20231031	7.50	6580	-34.65	20230615	4000	7.50	20231031	6580	-34.65	20230615	4000	7.50	20231031	2.51	N	222980	500	55 억		129381	N	N	0	N	00	N
84	20231214	140926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	85	2	2.02	223144225	51738	338.87	4190	4390	4190	5460	2940	4200	4312.97	1.17	0	-1129	4230	4215	4205	4190	4180	4212	4187	55	1260	500	3020	5	1	11031483	473	-14.67	1.26	12	0.47	-292.00	3402.00	6580	20230615	-34.88	4000	20231031	7.12	6580	-34.88	20230615	4000	7.12	20231031	6580	-34.88	20230615	4000	7.12	20231031	2.51	N	222980	500	55 억		129381	N	N	0	N	00	N
85	20231214	130952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	95	2	2.26	219096725	50795	332.69	4190	4390	4190	5460	2940	4200	4313.35	1.17	0	-993	4230	4215	4205	4190	4180	4212	4187	55	1260	500	3020	5	1	11031483	474	-14.71	1.26	12	0.46	-292.00	3402.00	6580	20230615	-34.73	4000	20231031	7.37	6580	-34.73	20230615	4000	7.37	20231031	6580	-34.73	20230615	4000	7.37	20231031	2.51	N	222980	500	55 억		129381	N	N	0	N	00	N
86	20231214	121007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	120	2	2.86	211742965	49087	321.50	4190	4390	4190	5460	2940	4200	4313.63	1.17	0	-444	4230	4215	4205	4190	4180	4212	4187	55	1260	500	3020	5	1	11031483	477	-14.79	1.27	12	0.44	-292.00	3402.00	6580	20230615	-34.35	4000	20231031	8.00	6580	-34.35	20230615	4000	8.00	20231031	6580	-34.35	20230615	4000	8.00	20231031	2.51	N	222980	500	55 억		129381	N	N	0	N	00	N
87	20231214	110939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	130	2	3.10	197092770	45680	299.19	4190	4390	4190	5460	2940	4200	4314.64	1.17	0	-547	4230	4215	4205	4190	4180	4212	4187	55	1260	500	3020	5	1	11031483	478	-14.83	1.27	12	0.41	-292.00	3402.00	6580	20230615	-34.19	4000	20231031	8.25	6580	-34.19	20230615	4000	8.25	20231031	6580	-34.19	20230615	4000	8.25	20231031	2.51	N	222980	500	55 억		129381	N	N	0	N	00	N
88	20231214	100915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	20	2	0.48	29718370	7041	46.12	4190	4245	4190	5460	2940	4200	4220.76	1.17	0	-509	4230	4215	4205	4190	4180	4212	4187	55	1260	500	3020	5	1	11031483	466	-14.45	1.24	12	0.06	-292.00	3402.00	6580	20230615	-35.87	4000	20231031	5.50	6580	-35.87	20230615	4000	5.50	20231031	6580	-35.87	20230615	4000	5.50	20231031	2.51	N	222980	500	55 억		129381	N	N	0	N	00	N
89	20231214	090855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	25	2	0.60	11587550	2757	18.06	4190	4225	4190	5460	2940	4200	4202.96	1.17	0	-271	4230	4215	4205	4190	4180	4212	4187	55	1260	500	3020	5	1	11031483	466	-14.47	1.24	12	0.02	-292.00	3402.00	6580	20230615	-35.79	4000	20231031	5.62	6580	-35.79	20230615	4000	5.62	20231031	6580	-35.79	20230615	4000	5.62	20231031	2.51	N	222980	500	55 억		129381	N	N	0	N	00	N
90	20231213	160920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	0	3	0.00	64192100	15267	82.92	4200	4220	4195	5460	2940	4200	4204.63	1.18	0	-301	4276	4237	4211	4172	4146	4257	4192	55	1260	500	3020	5	1	11031483	463	-14.38	1.23	12	0.14	-292.00	3402.00	6580	20230615	-36.17	4000	20231031	5.00	6580	-36.17	20230615	4000	5.00	20231031	6580	-36.17	20230615	4000	5.00	20231031	2.51	N	222980	500	55 억		129716	N	N	0	N	00	N
91	20231213	150939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	10	2	0.24	60670155	14429	78.37	4200	4220	4195	5460	2940	4200	4204.74	1.18	0	-525	4276	4237	4211	4172	4146	4257	4192	55	1260	500	3020	5	1	11031483	464	-14.42	1.24	12	0.13	-292.00	3402.00	6580	20230615	-36.02	4000	20231031	5.25	6580	-36.02	20230615	4000	5.25	20231031	6580	-36.02	20230615	4000	5.25	20231031	2.51	N	222980	500	55 억		129716	N	N	0	N	00	N
92	20231213	140939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	0	3	0.00	59117590	14060	76.36	4200	4220	4195	5460	2940	4200	4204.67	1.18	0	-483	4276	4237	4211	4172	4146	4257	4192	55	1260	500	3020	5	1	11031483	463	-14.38	1.23	12	0.13	-292.00	3402.00	6580	20230615	-36.17	4000	20231031	5.00	6580	-36.17	20230615	4000	5.00	20231031	6580	-36.17	20230615	4000	5.00	20231031	2.51	N	222980	500	55 억		129716	N	N	0	N	00	N
93	20231213	130944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	0	3	0.00	50918240	12108	65.76	4200	4220	4195	5460	2940	4200	4205.34	1.18	0	-615	4276	4237	4211	4172	4146	4257	4192	55	1260	500	3020	5	1	11031483	463	-14.38	1.23	12	0.11	-292.00	3402.00	6580	20230615	-36.17	4000	20231031	5.00	6580	-36.17	20230615	4000	5.00	20231031	6580	-36.17	20230615	4000	5.00	20231031	2.51	N	222980	500	55 억		129716	N	N	0	N	00	N
94	20231213	120938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	20	2	0.48	38208060	9090	49.37	4200	4220	4195	5460	2940	4200	4203.31	1.18	0	-615	4276	4237	4211	4172	4146	4257	4192	55	1260	500	3020	5	1	11031483	466	-14.45	1.24	12	0.08	-292.00	3402.00	6580	20230615	-35.87	4000	20231031	5.50	6580	-35.87	20230615	4000	5.50	20231031	6580	-35.87	20230615	4000	5.50	20231031	2.51	N	222980	500	55 억		129716	N	N	0	N	00	N
95	20231213	110940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	10	2	0.24	31399755	7476	40.60	4200	4220	4195	5460	2940	4200	4200.07	1.18	0	-615	4276	4237	4211	4172	4146	4257	4192	55	1260	500	3020	5	1	11031483	464	-14.42	1.24	12	0.07	-292.00	3402.00	6580	20230615	-36.02	4000	20231031	5.25	6580	-36.02	20230615	4000	5.25	20231031	6580	-36.02	20230615	4000	5.25	20231031	2.51	N	222980	500	55 억		129716	N	N	0	N	00	N
96	20231213	100947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	0	3	0.00	23883700	5688	30.89	4200	4220	4195	5460	2940	4200	4198.96	1.18	0	-635	4276	4237	4211	4172	4146	4257	4192	55	1260	500	3020	5	1	11031483	463	-14.38	1.23	12	0.05	-292.00	3402.00	6580	20230615	-36.17	4000	20231031	5.00	6580	-36.17	20230615	4000	5.00	20231031	6580	-36.17	20230615	4000	5.00	20231031	2.51	N	222980	500	55 억		129716	N	N	0	N	00	N
97	20231213	090933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4195	-5	5	-0.12	6189580	1474	8.01	4200	4200	4195	5460	2940	4200	4199.17	1.18	0	-11	4276	4237	4211	4172	4146	4257	4192	55	1260	500	3020	5	1	11031483	463	-14.37	1.23	12	0.01	-292.00	3402.00	6580	20230615	-36.25	4000	20231031	4.88	6580	-36.25	20230615	4000	4.88	20231031	6580	-36.25	20230615	4000	4.88	20231031	2.51	N	222980	500	55 억		129716	N	N	0	N	00	N
98	20231212	160902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	-45	5	-1.06	73326820	17454	103.97	4185	4250	4185	5510	2975	4245	4201.15	1.18	0	-690	4271	4257	4236	4222	4201	4265	4230	55	1265	500	3050	5	1	11031483	463	-14.38	1.23	12	0.16	-292.00	3402.00	6580	20230615	-36.17	4000	20231031	5.00	6580	-36.17	20230615	4000	5.00	20231031	6580	-36.17	20230615	4000	5.00	20231031	2.53	N	222980	500	55 억		130457	N	N	0	N	00	N
99	20231212	150908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4215	-30	5	-0.71	66304840	15787	94.04	4185	4250	4185	5510	2975	4245	4199.96	1.18	0	-684	4271	4257	4236	4222	4201	4265	4230	55	1265	500	3050	5	1	11031483	465	-14.43	1.24	12	0.14	-292.00	3402.00	6580	20230615	-35.94	4000	20231031	5.38	6580	-35.94	20230615	4000	5.38	20231031	6580	-35.94	20230615	4000	5.38	20231031	2.53	N	222980	500	55 억		130457	N	N	0	N	00	N
100	20231212	140820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	-25	5	-0.59	60989915	14524	86.52	4185	4250	4185	5510	2975	4245	4199.25	1.18	0	-696	4271	4257	4236	4222	4201	4265	4230	55	1265	500	3050	5	1	11031483	466	-14.45	1.24	12	0.13	-292.00	3402.00	6580	20230615	-35.87	4000	20231031	5.50	6580	-35.87	20230615	4000	5.50	20231031	6580	-35.87	20230615	4000	5.50	20231031	2.53	N	222980	500	55 억		130457	N	N	0	N	00	N
101	20231212	130824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	-45	5	-1.06	57876305	13784	82.11	4185	4250	4185	5510	2975	4245	4198.80	1.18	0	-734	4271	4257	4236	4222	4201	4265	4230	55	1265	500	3050	5	1	11031483	463	-14.38	1.23	12	0.12	-292.00	3402.00	6580	20230615	-36.17	4000	20231031	5.00	6580	-36.17	20230615	4000	5.00	20231031	6580	-36.17	20230615	4000	5.00	20231031	2.53	N	222980	500	55 억		130457	N	N	0	N	00	N
102	20231212	120815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	-45	5	-1.06	55133045	13131	78.22	4185	4250	4185	5510	2975	4245	4198.69	1.18	0	-734	4271	4257	4236	4222	4201	4265	4230	55	1265	500	3050	5	1	11031483	463	-14.38	1.23	12	0.12	-292.00	3402.00	6580	20230615	-36.17	4000	20231031	5.00	6580	-36.17	20230615	4000	5.00	20231031	6580	-36.17	20230615	4000	5.00	20231031	2.53	N	222980	500	55 억		130457	N	N	0	N	00	N
103	20231212	110829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	-25	5	-0.59	44394880	10576	63.00	4185	4250	4185	5510	2975	4245	4197.70	1.18	0	-910	4271	4257	4236	4222	4201	4265	4230	55	1265	500	3050	5	1	11031483	466	-14.45	1.24	12	0.10	-292.00	3402.00	6580	20230615	-35.87	4000	20231031	5.50	6580	-35.87	20230615	4000	5.50	20231031	6580	-35.87	20230615	4000	5.50	20231031	2.53	N	222980	500	55 억		130457	N	N	0	N	00	N
104	20231212	100901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	-25	5	-0.59	36530505	8710	51.89	4185	4250	4185	5510	2975	4245	4194.09	1.18	0	-949	4271	4257	4236	4222	4201	4265	4230	55	1265	500	3050	5	1	11031483	466	-14.45	1.24	12	0.08	-292.00	3402.00	6580	20230615	-35.87	4000	20231031	5.50	6580	-35.87	20230615	4000	5.50	20231031	6580	-35.87	20230615	4000	5.50	20231031	2.53	N	222980	500	55 억		130457	N	N	0	N	00	N
105	20231212	090901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	-45	5	-1.06	29846940	7123	42.43	4185	4250	4185	5510	2975	4245	4190.22	1.18	0	-1138	4271	4257	4236	4222	4201	4265	4230	55	1265	500	3050	5	1	11031483	463	-14.38	1.23	12	0.06	-292.00	3402.00	6580	20230615	-36.17	4000	20231031	5.00	6580	-36.17	20230615	4000	5.00	20231031	6580	-36.17	20230615	4000	5.00	20231031	2.53	N	222980	500	55 억		130457	N	N	0	N	00	N
106	20231211	160904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	20	2	0.47	70993640	16785	85.66	4240	4250	4215	5490	2960	4225	4228.61	1.17	-641	1034	4268	4246	4223	4201	4178	4257	4212	55	1265	500	3040	5	1	11031483	468	-14.54	1.25	12	0.15	-292.00	3402.00	6580	20230615	-35.49	4000	20231031	6.12	6580	-35.49	20230615	4000	6.12	20231031	6580	-35.49	20230615	4000	6.12	20231031	2.58	N	222980	500	55 억		128846	N	N	0	N	00	N
107	20231211	150901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4235	10	2	0.24	62518465	14786	75.46	4240	4250	4215	5490	2960	4225	4228.22	1.17	-641	759	4268	4246	4223	4201	4178	4257	4212	55	1265	500	3040	5	1	11031483	467	-14.50	1.24	12	0.13	-292.00	3402.00	6580	20230615	-35.64	4000	20231031	5.88	6580	-35.64	20230615	4000	5.88	20231031	6580	-35.64	20230615	4000	5.88	20231031	2.58	N	222980	500	55 억		128846	N	N	0	N	00	N
108	20231211	140900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	5	2	0.12	55273375	13072	66.71	4240	4250	4215	5490	2960	4225	4228.38	1.17	-641	448	4268	4246	4223	4201	4178	4257	4212	55	1265	500	3040	5	1	11031483	467	-14.49	1.24	12	0.12	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6580	-35.71	20230615	4000	5.75	20231031	2.58	N	222980	500	55 억		128846	N	N	0	N	00	N
109	20231211	130900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	25	2	0.59	51671105	12220	62.36	4240	4250	4215	5490	2960	4225	4228.40	1.17	-641	179	4268	4246	4223	4201	4178	4257	4212	55	1265	500	3040	5	1	11031483	469	-14.55	1.25	12	0.11	-292.00	3402.00	6580	20230615	-35.41	4000	20231031	6.25	6580	-35.41	20230615	4000	6.25	20231031	6580	-35.41	20230615	4000	6.25	20231031	2.58	N	222980	500	55 억		128846	N	N	0	N	00	N
110	20231211	120901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4235	10	2	0.24	47494490	11237	57.35	4240	4250	4215	5490	2960	4225	4226.62	1.17	-641	253	4268	4246	4223	4201	4178	4257	4212	55	1265	500	3040	5	1	11031483	467	-14.50	1.24	12	0.10	-292.00	3402.00	6580	20230615	-35.64	4000	20231031	5.88	6580	-35.64	20230615	4000	5.88	20231031	6580	-35.64	20230615	4000	5.88	20231031	2.58	N	222980	500	55 억		128846	N	N	0	N	00	N
111	20231211	110856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	0	3	0.00	23856370	5646	28.81	4240	4240	4215	5490	2960	4225	4225.36	1.17	-641	172	4268	4246	4223	4201	4178	4257	4212	55	1265	500	3040	5	1	11031483	466	-14.47	1.24	12	0.05	-292.00	3402.00	6580	20230615	-35.79	4000	20231031	5.62	6580	-35.79	20230615	4000	5.62	20231031	6580	-35.79	20230615	4000	5.62	20231031	2.58	N	222980	500	55 억		128846	N	N	0	N	00	N
112	20231211	100855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	0	3	0.00	11188415	2644	13.49	4240	4240	4220	5490	2960	4225	4231.62	1.17	-641	140	4268	4246	4223	4201	4178	4257	4212	55	1265	500	3040	5	1	11031483	466	-14.47	1.24	12	0.02	-292.00	3402.00	6580	20230615	-35.79	4000	20231031	5.62	6580	-35.79	20230615	4000	5.62	20231031	6580	-35.79	20230615	4000	5.62	20231031	2.58	N	222980	500	55 억		128846	N	N	0	N	00	N
113	20231211	090856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	15	2	0.36	1225360	289	1.47	4240	4240	4240	5490	2960	4225	4240.00	1.17	-641	-89	4268	4246	4223	4201	4178	4257	4212	55	1265	500	3040	5	1	11031483	468	-14.52	1.25	12	0.00	-292.00	3402.00	6580	20230615	-35.56	4000	20231031	6.00	6580	-35.56	20230615	4000	6.00	20231031	6580	-35.56	20230615	4000	6.00	20231031	2.58	N	222980	500	55 억		128846	N	N	0	N	00	N
114	20231208	160847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	15	2	0.36	82696765	19588	69.02	4205	4245	4200	5470	2950	4210	4221.81	1.17	0	650	4296	4252	4226	4182	4156	4240	4170	55	1260	500	3030	5	1	11031483	466	-14.47	1.24	12	0.18	-292.00	3402.00	6580	20230615	-35.79	4000	20231031	5.62	6580	-35.79	20230615	4000	5.62	20231031	6580	-35.79	20230615	4000	5.62	20231031	2.57	N	222980	500	55 억		128846	N	N	0	N	00	N
115	20231208	150850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	10	2	0.24	79358530	18797	66.23	4205	4245	4200	5470	2950	4210	4221.87	1.17	0	352	4296	4252	4226	4182	4156	4240	4170	55	1260	500	3030	5	1	11031483	466	-14.45	1.24	12	0.17	-292.00	3402.00	6580	20230615	-35.87	4000	20231031	5.50	6580	-35.87	20230615	4000	5.50	20231031	6580	-35.87	20230615	4000	5.50	20231031	2.57	N	222980	500	55 억		128846	N	N	0	N	00	N
116	20231208	140848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	10	2	0.24	57235850	13540	47.71	4205	4245	4205	5470	2950	4210	4227.17	1.17	0	251	4296	4252	4226	4182	4156	4240	4170	55	1260	500	3030	5	1	11031483	466	-14.45	1.24	12	0.12	-292.00	3402.00	6580	20230615	-35.87	4000	20231031	5.50	6580	-35.87	20230615	4000	5.50	20231031	6580	-35.87	20230615	4000	5.50	20231031	2.57	N	222980	500	55 억		128846	N	N	0	N	00	N
117	20231208	130848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4215	5	2	0.12	56016675	13251	46.69	4205	4245	4205	5470	2950	4210	4227.35	1.17	0	150	4296	4252	4226	4182	4156	4240	4170	55	1260	500	3030	5	1	11031483	465	-14.43	1.24	12	0.12	-292.00	3402.00	6580	20230615	-35.94	4000	20231031	5.38	6580	-35.94	20230615	4000	5.38	20231031	6580	-35.94	20230615	4000	5.38	20231031	2.57	N	222980	500	55 억		128846	N	N	0	N	00	N
118	20231208	120845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	20	2	0.48	53880650	12745	44.91	4205	4245	4205	5470	2950	4210	4227.59	1.17	0	114	4296	4252	4226	4182	4156	4240	4170	55	1260	500	3030	5	1	11031483	467	-14.49	1.24	12	0.12	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6580	-35.71	20230615	4000	5.75	20231031	2.57	N	222980	500	55 억		128846	N	N	0	N	00	N
119	20231208	110842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	0	3	0.00	45222640	10691	37.67	4205	4245	4205	5470	2950	4210	4229.97	1.17	0	8	4296	4252	4226	4182	4156	4240	4170	55	1260	500	3030	5	1	11031483	464	-14.42	1.24	12	0.10	-292.00	3402.00	6580	20230615	-36.02	4000	20231031	5.25	6580	-36.02	20230615	4000	5.25	20231031	6580	-36.02	20230615	4000	5.25	20231031	2.57	N	222980	500	55 억		128846	N	N	0	N	00	N
120	20231208	100850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	35	2	0.83	18352590	4340	15.29	4205	4245	4205	5470	2950	4210	4228.71	1.17	0	112	4296	4252	4226	4182	4156	4240	4170	55	1260	500	3030	5	1	11031483	468	-14.54	1.25	12	0.04	-292.00	3402.00	6580	20230615	-35.49	4000	20231031	6.12	6580	-35.49	20230615	4000	6.12	20231031	6580	-35.49	20230615	4000	6.12	20231031	2.57	N	222980	500	55 억		128846	N	N	0	N	00	N
121	20231208	090840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	10	2	0.24	1481835	352	1.24	4205	4230	4205	5470	2950	4210	4209.76	1.17	0	-65	4296	4252	4226	4182	4156	4240	4170	55	1260	500	3030	5	1	11031483	466	-14.45	1.24	12	0.00	-292.00	3402.00	6580	20230615	-35.87	4000	20231031	5.50	6580	-35.87	20230615	4000	5.50	20231031	6580	-35.87	20230615	4000	5.50	20231031	2.57	N	222980	500	55 억		128846	N	N	0	N	00	N
122	20231207	160844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	-55	5	-1.29	120175565	28381	99.37	4265	4270	4200	5540	2990	4265	4234.37	1.19	0	-2777	4375	4320	4270	4215	4165	4347	4242	55	1275	500	3070	5	1	11031483	464	-14.42	1.24	12	0.26	-292.00	3402.00	6580	20230615	-36.02	4000	20231031	5.25	6580	-36.02	20230615	4000	5.25	20231031	6580	-36.02	20230615	4000	5.25	20231031	2.56	N	222980	500	55 억		131649	N	N	0	N	00	N
123	20231207	150845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	-45	5	-1.06	115190595	27199	95.23	4265	4270	4200	5540	2990	4265	4235.10	1.19	0	-1963	4375	4320	4270	4215	4165	4347	4242	55	1275	500	3070	5	1	11031483	466	-14.45	1.24	12	0.25	-292.00	3402.00	6580	20230615	-35.87	4000	20231031	5.50	6580	-35.87	20230615	4000	5.50	20231031	6580	-35.87	20230615	4000	5.50	20231031	2.56	N	222980	500	55 억		131649	N	N	0	N	00	N
124	20231207	140840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	5	2	0.12	63310450	14914	52.22	4265	4270	4220	5540	2990	4265	4245.03	1.19	0	-1909	4375	4320	4270	4215	4165	4347	4242	55	1275	500	3070	5	1	11031483	471	-14.62	1.26	12	0.14	-292.00	3402.00	6580	20230615	-35.11	4000	20231031	6.75	6580	-35.11	20230615	4000	6.75	20231031	6580	-35.11	20230615	4000	6.75	20231031	2.56	N	222980	500	55 억		131649	N	N	0	N	00	N
125	20231207	130839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	-15	5	-0.35	46805490	11030	38.62	4265	4265	4220	5540	2990	4265	4243.47	1.19	0	-1301	4375	4320	4270	4215	4165	4347	4242	55	1275	500	3070	5	1	11031483	469	-14.55	1.25	12	0.10	-292.00	3402.00	6580	20230615	-35.41	4000	20231031	6.25	6580	-35.41	20230615	4000	6.25	20231031	6580	-35.41	20230615	4000	6.25	20231031	2.56	N	222980	500	55 억		131649	N	N	0	N	00	N
126	20231207	120842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	-20	5	-0.47	39682530	9354	32.75	4265	4265	4220	5540	2990	4265	4242.31	1.19	0	-1040	4375	4320	4270	4215	4165	4347	4242	55	1275	500	3070	5	1	11031483	468	-14.54	1.25	12	0.08	-292.00	3402.00	6580	20230615	-35.49	4000	20231031	6.12	6580	-35.49	20230615	4000	6.12	20231031	6580	-35.49	20230615	4000	6.12	20231031	2.56	N	222980	500	55 억		131649	N	N	0	N	00	N
127	20231207	110837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	-10	5	-0.23	32358840	7631	26.72	4265	4265	4220	5540	2990	4265	4240.45	1.19	0	-756	4375	4320	4270	4215	4165	4347	4242	55	1275	500	3070	5	1	11031483	469	-14.57	1.25	12	0.07	-292.00	3402.00	6580	20230615	-35.33	4000	20231031	6.38	6580	-35.33	20230615	4000	6.38	20231031	6580	-35.33	20230615	4000	6.38	20231031	2.56	N	222980	500	55 억		131649	N	N	0	N	00	N
128	20231207	100834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	-20	5	-0.47	21193140	4995	17.49	4265	4265	4220	5540	2990	4265	4242.87	1.19	0	-531	4375	4320	4270	4215	4165	4347	4242	55	1275	500	3070	5	1	11031483	468	-14.54	1.25	12	0.05	-292.00	3402.00	6580	20230615	-35.49	4000	20231031	6.12	6580	-35.49	20230615	4000	6.12	20231031	6580	-35.49	20230615	4000	6.12	20231031	2.56	N	222980	500	55 억		131649	N	N	0	N	00	N
129	20231207	090842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	-15	5	-0.35	8564595	2023	7.08	4265	4265	4220	5540	2990	4265	4233.61	1.19	0	-292	4375	4320	4270	4215	4165	4347	4242	55	1275	500	3070	5	1	11031483	469	-14.55	1.25	12	0.02	-292.00	3402.00	6580	20230615	-35.41	4000	20231031	6.25	6580	-35.41	20230615	4000	6.25	20231031	6580	-35.41	20230615	4000	6.25	20231031	2.56	N	222980	500	55 억		131649	N	N	0	N	00	N
130	20231206	160832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	30	2	0.71	122351465	28561	155.17	4235	4325	4220	5500	2965	4235	4283.99	1.17	0	2166	4321	4277	4256	4212	4191	4267	4202	55	1265	500	3040	5	1	11031483	470	-14.61	1.25	12	0.26	-292.00	3402.00	6580	20230615	-35.18	4000	20231031	6.62	6580	-35.18	20230615	4000	6.62	20231031	6580	-35.18	20230615	4000	6.62	20231031	2.57	N	222980	500	55 억		129527	N	N	0	N	00	N
131	20231206	150846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	55	2	1.30	107528340	25098	136.36	4235	4325	4220	5500	2965	4235	4284.34	1.17	0	1565	4321	4277	4256	4212	4191	4267	4202	55	1265	500	3040	5	1	11031483	473	-14.69	1.26	12	0.23	-292.00	3402.00	6580	20230615	-34.80	4000	20231031	7.25	6580	-34.80	20230615	4000	7.25	20231031	6580	-34.80	20230615	4000	7.25	20231031	2.57	N	222980	500	55 억		129527	N	N	0	N	00	N
132	20231206	140842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	55	2	1.30	98214970	22927	124.56	4235	4325	4220	5500	2965	4235	4283.81	1.17	0	1024	4321	4277	4256	4212	4191	4267	4202	55	1265	500	3040	5	1	11031483	473	-14.69	1.26	12	0.21	-292.00	3402.00	6580	20230615	-34.80	4000	20231031	7.25	6580	-34.80	20230615	4000	7.25	20231031	6580	-34.80	20230615	4000	7.25	20231031	2.57	N	222980	500	55 억		129527	N	N	0	N	00	N
133	20231206	130833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	50	2	1.18	94667540	22099	120.06	4235	4325	4220	5500	2965	4235	4283.79	1.17	0	672	4321	4277	4256	4212	4191	4267	4202	55	1265	500	3040	5	1	11031483	473	-14.67	1.26	12	0.20	-292.00	3402.00	6580	20230615	-34.88	4000	20231031	7.12	6580	-34.88	20230615	4000	7.12	20231031	6580	-34.88	20230615	4000	7.12	20231031	2.57	N	222980	500	55 억		129527	N	N	0	N	00	N
134	20231206	120831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	55	2	1.30	80883045	18888	102.62	4235	4325	4220	5500	2965	4235	4282.25	1.17	0	3	4321	4277	4256	4212	4191	4267	4202	55	1265	500	3040	5	1	11031483	473	-14.69	1.26	12	0.17	-292.00	3402.00	6580	20230615	-34.80	4000	20231031	7.25	6580	-34.80	20230615	4000	7.25	20231031	6580	-34.80	20230615	4000	7.25	20231031	2.57	N	222980	500	55 억		129527	N	N	0	N	00	N
135	20231206	110844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	60	2	1.42	70174190	16391	89.05	4235	4325	4220	5500	2965	4235	4281.26	1.17	0	-473	4321	4277	4256	4212	4191	4267	4202	55	1265	500	3040	5	1	11031483	474	-14.71	1.26	12	0.15	-292.00	3402.00	6580	20230615	-34.73	4000	20231031	7.37	6580	-34.73	20230615	4000	7.37	20231031	6580	-34.73	20230615	4000	7.37	20231031	2.57	N	222980	500	55 억		129527	N	N	0	N	00	N
136	20231206	100833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	-10	5	-0.24	15231725	3595	19.53	4235	4255	4220	5500	2965	4235	4236.92	1.17	0	-98	4321	4277	4256	4212	4191	4267	4202	55	1265	500	3040	5	1	11031483	466	-14.47	1.24	12	0.03	-292.00	3402.00	6580	20230615	-35.79	4000	20231031	5.62	6580	-35.79	20230615	4000	5.62	20231031	6580	-35.79	20230615	4000	5.62	20231031	2.57	N	222980	500	55 억		129527	N	N	0	N	00	N
137	20231206	090836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	-10	5	-0.24	3066095	725	3.94	4235	4235	4220	5500	2965	4235	4229.10	1.17	0	-48	4321	4277	4256	4212	4191	4267	4202	55	1265	500	3040	5	1	11031483	466	-14.47	1.24	12	0.01	-292.00	3402.00	6580	20230615	-35.79	4000	20231031	5.62	6580	-35.79	20230615	4000	5.62	20231031	6580	-35.79	20230615	4000	5.62	20231031	2.57	N	222980	500	55 억		129527	N	N	0	N	00	N
138	20231205	160840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4235	-60	5	-1.40	77310800	18166	92.96	4265	4300	4235	5580	3010	4295	4255.80	1.17	0	238	4431	4362	4261	4192	4091	4312	4142	55	1285	500	3090	5	1	11031483	467	-14.50	1.24	12	0.16	-292.00	3402.00	6580	20230615	-35.64	4000	20231031	5.88	6580	-35.64	20230615	4000	5.88	20231031	6580	-35.64	20230615	4000	5.88	20231031	2.55	N	222980	500	55 억		129286	N	N	0	N	00	N
139	20231205	150836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	-55	5	-1.28	70488105	16555	84.72	4265	4300	4240	5580	3010	4295	4257.81	1.17	0	54	4431	4362	4261	4192	4091	4312	4142	55	1285	500	3090	5	1	11031483	468	-14.52	1.25	12	0.15	-292.00	3402.00	6580	20230615	-35.56	4000	20231031	6.00	6580	-35.56	20230615	4000	6.00	20231031	6580	-35.56	20230615	4000	6.00	20231031	2.55	N	222980	500	55 억		129286	N	N	0	N	00	N
140	20231205	140836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	-55	5	-1.28	57050520	13388	68.51	4265	4300	4240	5580	3010	4295	4261.32	1.17	0	377	4431	4362	4261	4192	4091	4312	4142	55	1285	500	3090	5	1	11031483	468	-14.52	1.25	12	0.12	-292.00	3402.00	6580	20230615	-35.56	4000	20231031	6.00	6580	-35.56	20230615	4000	6.00	20231031	6580	-35.56	20230615	4000	6.00	20231031	2.55	N	222980	500	55 억		129286	N	N	0	N	00	N
141	20231205	130832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	-45	5	-1.05	48959395	11482	58.76	4265	4300	4240	5580	3010	4295	4264.01	1.17	0	187	4431	4362	4261	4192	4091	4312	4142	55	1285	500	3090	5	1	11031483	469	-14.55	1.25	12	0.10	-292.00	3402.00	6580	20230615	-35.41	4000	20231031	6.25	6580	-35.41	20230615	4000	6.25	20231031	6580	-35.41	20230615	4000	6.25	20231031	2.55	N	222980	500	55 억		129286	N	N	0	N	00	N
142	20231205	120830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	-20	5	-0.47	47995565	11256	57.60	4265	4300	4240	5580	3010	4295	4264.00	1.17	0	187	4431	4362	4261	4192	4091	4312	4142	55	1285	500	3090	5	1	11031483	472	-14.64	1.26	12	0.10	-292.00	3402.00	6580	20230615	-35.03	4000	20231031	6.88	6580	-35.03	20230615	4000	6.88	20231031	6580	-35.03	20230615	4000	6.88	20231031	2.55	N	222980	500	55 억		129286	N	N	0	N	00	N
143	20231205	110830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	-30	5	-0.70	25606710	5986	30.63	4265	4300	4240	5580	3010	4295	4277.77	1.17	0	-250	4431	4362	4261	4192	4091	4312	4142	55	1285	500	3090	5	1	11031483	470	-14.61	1.25	12	0.05	-292.00	3402.00	6580	20230615	-35.18	4000	20231031	6.62	6580	-35.18	20230615	4000	6.62	20231031	6580	-35.18	20230615	4000	6.62	20231031	2.55	N	222980	500	55 억		129286	N	N	0	N	00	N
144	20231205	100834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	-30	5	-0.70	19976165	4666	23.88	4265	4300	4240	5580	3010	4295	4281.22	1.17	0	-252	4431	4362	4261	4192	4091	4312	4142	55	1285	500	3090	5	1	11031483	470	-14.61	1.25	12	0.04	-292.00	3402.00	6580	20230615	-35.18	4000	20231031	6.62	6580	-35.18	20230615	4000	6.62	20231031	6580	-35.18	20230615	4000	6.62	20231031	2.55	N	222980	500	55 억		129286	N	N	0	N	00	N
145	20231205	090828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	-55	5	-1.28	5612020	1319	6.75	4265	4270	4240	5580	3010	4295	4254.75	1.17	0	-261	4431	4362	4261	4192	4091	4312	4142	55	1285	500	3090	5	1	11031483	468	-14.52	1.25	12	0.01	-292.00	3402.00	6580	20230615	-35.56	4000	20231031	6.00	6580	-35.56	20230615	4000	6.00	20231031	6580	-35.56	20230615	4000	6.00	20231031	2.55	N	222980	500	55 억		129286	N	N	0	N	00	N
146	20231204	160826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-35	5	-0.81	83114985	19506	66.27	4330	4330	4160	5620	3035	4330	4260.99	1.16	0	1423	4450	4390	4310	4250	4170	4420	4280	55	1290	500	3110	5	1	11031483	474	-14.71	1.26	12	0.18	-292.00	3402.00	6580	20230615	-34.73	4000	20231031	7.37	6580	-34.73	20230615	4000	7.37	20231031	6580	-34.73	20230615	4000	7.37	20231031	2.55	N	222980	500	55 억		127863	N	N	0	N	00	N
147	20231204	150830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	-40	5	-0.92	78016820	18319	62.24	4330	4330	4160	5620	3035	4330	4258.79	1.16	0	1418	4450	4390	4310	4250	4170	4420	4280	55	1290	500	3110	5	1	11031483	473	-14.69	1.26	12	0.17	-292.00	3402.00	6580	20230615	-34.80	4000	20231031	7.25	6580	-34.80	20230615	4000	7.25	20231031	6580	-34.80	20230615	4000	7.25	20231031	2.55	N	222980	500	55 억		127863	N	N	0	N	00	N
148	20231204	140824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-35	5	-0.81	71935290	16896	57.40	4330	4330	4160	5620	3035	4330	4257.53	1.16	0	1374	4450	4390	4310	4250	4170	4420	4280	55	1290	500	3110	5	1	11031483	474	-14.71	1.26	12	0.15	-292.00	3402.00	6580	20230615	-34.73	4000	20231031	7.37	6580	-34.73	20230615	4000	7.37	20231031	6580	-34.73	20230615	4000	7.37	20231031	2.55	N	222980	500	55 억		127863	N	N	0	N	00	N
149	20231204	130822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-35	5	-0.81	61994130	14572	49.51	4330	4330	4160	5620	3035	4330	4254.33	1.16	0	1332	4450	4390	4310	4250	4170	4420	4280	55	1290	500	3110	5	1	11031483	474	-14.71	1.26	12	0.13	-292.00	3402.00	6580	20230615	-34.73	4000	20231031	7.37	6580	-34.73	20230615	4000	7.37	20231031	6580	-34.73	20230615	4000	7.37	20231031	2.55	N	222980	500	55 억		127863	N	N	0	N	00	N
150	20231204	120823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	-45	5	-1.04	59329510	13951	47.40	4330	4330	4160	5620	3035	4330	4252.71	1.16	0	1224	4450	4390	4310	4250	4170	4420	4280	55	1290	500	3110	5	1	11031483	473	-14.67	1.26	12	0.13	-292.00	3402.00	6580	20230615	-34.88	4000	20231031	7.12	6580	-34.88	20230615	4000	7.12	20231031	6580	-34.88	20230615	4000	7.12	20231031	2.55	N	222980	500	55 억		127863	N	N	0	N	00	N
151	20231204	110825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	-40	5	-0.92	56499565	13290	45.15	4330	4330	4160	5620	3035	4330	4251.28	1.16	0	665	4450	4390	4310	4250	4170	4420	4280	55	1290	500	3110	5	1	11031483	473	-14.69	1.26	12	0.12	-292.00	3402.00	6580	20230615	-34.80	4000	20231031	7.25	6580	-34.80	20230615	4000	7.25	20231031	6580	-34.80	20230615	4000	7.25	20231031	2.55	N	222980	500	55 억		127863	N	N	0	N	00	N
152	20231204	100824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	-80	5	-1.85	33014355	7767	26.39	4330	4330	4160	5620	3035	4330	4250.59	1.16	0	525	4450	4390	4310	4250	4170	4420	4280	55	1290	500	3110	5	1	11031483	469	-14.55	1.25	12	0.07	-292.00	3402.00	6580	20230615	-35.41	4000	20231031	6.25	6580	-35.41	20230615	4000	6.25	20231031	6580	-35.41	20230615	4000	6.25	20231031	2.55	N	222980	500	55 억		127863	N	N	0	N	00	N
153	20231204	090824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	-70	5	-1.62	19283530	4545	15.44	4330	4330	4160	5620	3035	4330	4242.80	1.16	0	-106	4450	4390	4310	4250	4170	4420	4280	55	1290	500	3110	5	1	11031483	470	-14.59	1.25	12	0.04	-292.00	3402.00	6580	20230615	-35.26	4000	20231031	6.50	6580	-35.26	20230615	4000	6.50	20231031	6580	-35.26	20230615	4000	6.50	20231031	2.55	N	222980	500	55 억		127863	N	N	0	N	00	N
154	20231201	160824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	125	2	2.97	126127495	29433	167.13	4235	4370	4230	5460	2945	4205	4285.16	1.15	0	806	4305	4255	4220	4170	4135	4237	4152	55	1255	500	3020	5	1	11031483	478	-14.83	1.27	12	0.27	-292.00	3402.00	6580	20230615	-34.19	4000	20231031	8.25	6580	-34.19	20230615	4000	8.25	20231031	6580	-34.19	20230615	4000	8.25	20231031	2.55	N	222980	500	55 억		127305	N	N	0	N	00	N
155	20231201	150822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	85	2	2.02	101892070	23820	135.26	4235	4370	4230	5460	2945	4205	4277.58	1.15	0	475	4305	4255	4220	4170	4135	4237	4152	55	1255	500	3020	5	1	11031483	473	-14.69	1.26	12	0.22	-292.00	3402.00	6580	20230615	-34.80	4000	20231031	7.25	6580	-34.80	20230615	4000	7.25	20231031	6580	-34.80	20230615	4000	7.25	20231031	2.55	N	222980	500	55 억		127305	N	N	0	N	00	N
156	20231201	140822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	70	2	1.66	67971130	15907	90.32	4235	4370	4230	5460	2945	4205	4273.03	1.15	0	347	4305	4255	4220	4170	4135	4237	4152	55	1255	500	3020	5	1	11031483	472	-14.64	1.26	12	0.14	-292.00	3402.00	6580	20230615	-35.03	4000	20231031	6.88	6580	-35.03	20230615	4000	6.88	20231031	6580	-35.03	20230615	4000	6.88	20231031	2.55	N	222980	500	55 억		127305	N	N	0	N	00	N
157	20231201	130824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	50	2	1.19	64700485	15140	85.97	4235	4370	4230	5460	2945	4205	4273.48	1.15	0	196	4305	4255	4220	4170	4135	4237	4152	55	1255	500	3020	5	1	11031483	469	-14.57	1.25	12	0.14	-292.00	3402.00	6580	20230615	-35.33	4000	20231031	6.38	6580	-35.33	20230615	4000	6.38	20231031	6580	-35.33	20230615	4000	6.38	20231031	2.55	N	222980	500	55 억		127305	N	N	0	N	00	N
158	20231201	120829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	65	2	1.55	61545695	14400	81.77	4235	4370	4230	5460	2945	4205	4274.01	1.15	0	-55	4305	4255	4220	4170	4135	4237	4152	55	1255	500	3020	5	1	11031483	471	-14.62	1.26	12	0.13	-292.00	3402.00	6580	20230615	-35.11	4000	20231031	6.75	6580	-35.11	20230615	4000	6.75	20231031	6580	-35.11	20230615	4000	6.75	20231031	2.55	N	222980	500	55 억		127305	N	N	0	N	00	N
159	20231201	110824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	25	2	0.59	44798550	10475	59.48	4235	4370	4230	5460	2945	4205	4276.71	1.15	0	-22	4305	4255	4220	4170	4135	4237	4152	55	1255	500	3020	5	1	11031483	467	-14.49	1.24	12	0.09	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6580	-35.71	20230615	4000	5.75	20231031	2.55	N	222980	500	55 억		127305	N	N	0	N	00	N
160	20231201	100830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	45	2	1.07	33558370	7825	44.43	4235	4370	4235	5460	2945	4205	4288.61	1.15	0	-46	4305	4255	4220	4170	4135	4237	4152	55	1255	500	3020	5	1	11031483	469	-14.55	1.25	12	0.07	-292.00	3402.00	6580	20230615	-35.41	4000	20231031	6.25	6580	-35.41	20230615	4000	6.25	20231031	6580	-35.41	20230615	4000	6.25	20231031	2.55	N	222980	500	55 억		127305	N	N	0	N	00	N
161	20231201	090821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	70	2	1.66	25421425	5913	33.58	4235	4370	4235	5460	2945	4205	4299.24	1.15	0	-145	4305	4255	4220	4170	4135	4237	4152	55	1255	500	3020	5	1	11031483	472	-14.64	1.26	12	0.05	-292.00	3402.00	6580	20230615	-35.03	4000	20231031	6.88	6580	-35.03	20230615	4000	6.88	20231031	6580	-35.03	20230615	4000	6.88	20231031	2.55	N	222980	500	55 억		127305	N	N	0	N	00	N