KissMeData/260970/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	161146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17390	130	2	0.75	161652210	9358	113.64	17400	17400	16980	22400	12090	17260	17274.08	0.66	-688	-688	17720	17490	17150	16920	16580	17605	17035	20	5140	500	12080	10	1	4059420	706	7.17	0.90	12	0.23	2425.00	19241.00	18190	20230417	-4.40	12690	20231004	37.04	18190	-4.40	20230417	12690	37.04	20231004	18190	-4.40	20230417	12690	37.04	20231004	1.47	N	260970	500	20 억		26750	N	N	0	N	00	N
3	20231229	151132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17390	130	2	0.75	161652210	9358	113.64	17400	17400	16980	22400	12090	17260	17274.08	0.66	-688	-688	17720	17490	17150	16920	16580	17605	17035	20	5140	500	12080	10	1	4059420	706	7.17	0.90	12	0.23	2425.00	19241.00	18190	20230417	-4.40	12690	20231004	37.04	18190	-4.40	20230417	12690	37.04	20231004	18190	-4.40	20230417	12690	37.04	20231004	1.47	N	260970	500	20 억		26750	N	N	0	N	00	N
4	20231229	141131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17390	130	2	0.75	161652210	9358	113.64	17400	17400	16980	22400	12090	17260	17274.08	0.66	-688	-688	17720	17490	17150	16920	16580	17605	17035	20	5140	500	12080	10	1	4059420	706	7.17	0.90	12	0.23	2425.00	19241.00	18190	20230417	-4.40	12690	20231004	37.04	18190	-4.40	20230417	12690	37.04	20231004	18190	-4.40	20230417	12690	37.04	20231004	1.47	N	260970	500	20 억		26750	N	N	0	N	00	N
5	20231229	131132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17390	130	2	0.75	161652210	9358	113.64	17400	17400	16980	22400	12090	17260	17274.08	0.66	-688	-688	17720	17490	17150	16920	16580	17605	17035	20	5140	500	12080	10	1	4059420	706	7.17	0.90	12	0.23	2425.00	19241.00	18190	20230417	-4.40	12690	20231004	37.04	18190	-4.40	20230417	12690	37.04	20231004	18190	-4.40	20230417	12690	37.04	20231004	1.47	N	260970	500	20 억		26750	N	N	0	N	00	N
6	20231229	121135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17390	130	2	0.75	161652210	9358	113.64	17400	17400	16980	22400	12090	17260	17274.08	0.66	-688	-688	17720	17490	17150	16920	16580	17605	17035	20	5140	500	12080	10	1	4059420	706	7.17	0.90	12	0.23	2425.00	19241.00	18190	20230417	-4.40	12690	20231004	37.04	18190	-4.40	20230417	12690	37.04	20231004	18190	-4.40	20230417	12690	37.04	20231004	1.47	N	260970	500	20 억		26750	N	N	0	N	00	N
7	20231229	111043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17390	130	2	0.75	161652210	9358	113.64	17400	17400	16980	22400	12090	17260	17274.08	0.66	-688	-688	17720	17490	17150	16920	16580	17605	17035	20	5140	500	12080	10	1	4059420	706	7.17	0.90	12	0.23	2425.00	19241.00	18190	20230417	-4.40	12690	20231004	37.04	18190	-4.40	20230417	12690	37.04	20231004	18190	-4.40	20230417	12690	37.04	20231004	1.47	N	260970	500	20 억		26750	N	N	0	N	00	N
8	20231229	101055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17390	130	2	0.75	161652210	9358	113.64	17400	17400	16980	22400	12090	17260	17274.08	0.66	-688	-688	17720	17490	17150	16920	16580	17605	17035	20	5140	500	12080	10	1	4059420	706	7.17	0.90	12	0.23	2425.00	19241.00	18190	20230417	-4.40	12690	20231004	37.04	18190	-4.40	20230417	12690	37.04	20231004	18190	-4.40	20230417	12690	37.04	20231004	1.47	N	260970	500	20 억		26750	N	N	0	N	00	N
9	20231229	091053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17390	130	2	0.75	161652210	9358	113.64	17400	17400	16980	22400	12090	17260	17274.08	0.66	-688	-688	17720	17490	17150	16920	16580	17605	17035	20	5140	500	12080	10	1	4059420	706	7.17	0.90	12	0.23	2425.00	19241.00	18190	20230417	-4.40	12690	20231004	37.04	18190	-4.40	20230417	12690	37.04	20231004	18190	-4.40	20230417	12690	37.04	20231004	1.47	N	260970	500	20 억		26750	N	N	0	N	00	N
10	20231228	161042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17390	130	2	0.75	161652210	9358	113.64	17400	17400	16980	22400	12090	17260	17274.08	0.68	0	-688	17720	17490	17150	16920	16580	17605	17035	20	5140	500	12080	10	1	4059420	706	7.17	0.90	12	0.23	2425.00	19241.00	18190	20230417	-4.40	12690	20231004	37.04	18190	-4.40	20230417	12690	37.04	20231004	18190	-4.40	20230417	12690	37.04	20231004	1.47	N	260970	500	20 억		27438	N	N	0	N	00	N
11	20231228	151051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17350	90	2	0.52	133463420	7736	93.94	17400	17400	16980	22400	12090	17260	17252.25	0.68	0	-688	17720	17490	17150	16920	16580	17605	17035	20	5140	500	12080	10	1	4059420	704	7.15	0.90	12	0.19	2425.00	19241.00	18190	20230417	-4.62	12690	20231004	36.72	18190	-4.62	20230417	12690	36.72	20231004	18190	-4.62	20230417	12690	36.72	20231004	1.47	N	260970	500	20 억		27438	N	N	0	N	00	N
12	20231228	141041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17260	0	3	0.00	111429600	6462	78.47	17400	17400	16980	22400	12090	17260	17243.83	0.68	0	-607	17720	17490	17150	16920	16580	17605	17035	20	5140	500	12080	10	1	4059420	701	7.12	0.90	12	0.16	2425.00	19241.00	18190	20230417	-5.11	12690	20231004	36.01	18190	-5.11	20230417	12690	36.01	20231004	18190	-5.11	20230417	12690	36.01	20231004	1.47	N	260970	500	20 억		27438	N	N	0	N	00	N
13	20231228	131041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17260	0	3	0.00	110463090	6406	77.79	17400	17400	16980	22400	12090	17260	17243.69	0.68	0	-656	17720	17490	17150	16920	16580	17605	17035	20	5140	500	12080	10	1	4059420	701	7.12	0.90	12	0.16	2425.00	19241.00	18190	20230417	-5.11	12690	20231004	36.01	18190	-5.11	20230417	12690	36.01	20231004	18190	-5.11	20230417	12690	36.01	20231004	1.47	N	260970	500	20 억		27438	N	N	0	N	00	N
14	20231228	121045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17260	0	3	0.00	107786500	6251	75.91	17400	17400	16980	22400	12090	17260	17243.08	0.68	0	-653	17720	17490	17150	16920	16580	17605	17035	20	5140	500	12080	10	1	4059420	701	7.12	0.90	12	0.15	2425.00	19241.00	18190	20230417	-5.11	12690	20231004	36.01	18190	-5.11	20230417	12690	36.01	20231004	18190	-5.11	20230417	12690	36.01	20231004	1.47	N	260970	500	20 억		27438	N	N	0	N	00	N
15	20231228	111047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17220	-40	5	-0.23	86415540	5019	60.95	17400	17400	16980	22400	12090	17260	17217.68	0.68	0	-409	17720	17490	17150	16920	16580	17605	17035	20	5140	500	12080	10	1	4059420	699	7.10	0.89	12	0.12	2425.00	19241.00	18190	20230417	-5.33	12690	20231004	35.70	18190	-5.33	20230417	12690	35.70	20231004	18190	-5.33	20230417	12690	35.70	20231004	1.47	N	260970	500	20 억		27438	N	N	0	N	00	N
16	20231228	101043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17220	-40	5	-0.23	14715350	856	10.39	17400	17400	16980	22400	12090	17260	17190.83	0.68	0	-224	17720	17490	17150	16920	16580	17605	17035	20	5140	500	12080	10	1	4059420	699	7.10	0.89	12	0.02	2425.00	19241.00	18190	20230417	-5.33	12690	20231004	35.70	18190	-5.33	20230417	12690	35.70	20231004	18190	-5.33	20230417	12690	35.70	20231004	1.47	N	260970	500	20 억		27438	N	N	0	N	00	N
17	20231228	091048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17380	120	2	0.70	417300	24	0.29	17400	17400	17380	22400	12090	17260	17387.50	0.68	0	-11	17720	17490	17150	16920	16580	17605	17035	20	5140	500	12080	10	1	4059420	706	7.17	0.90	12	0.00	2425.00	19241.00	18190	20230417	-4.45	12690	20231004	36.96	18190	-4.45	20230417	12690	36.96	20231004	18190	-4.45	20230417	12690	36.96	20231004	1.47	N	260970	500	20 억		27438	N	N	0	N	00	N
18	20231227	161031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17260	110	2	0.64	141257300	8235	163.00	17150	17380	16810	22250	12010	17150	17153.28	0.68	0	19	17676	17412	17236	16972	16796	17325	16885	20	5100	500	12000	10	1	4059420	701	7.12	0.90	12	0.20	2425.00	19241.00	18190	20230417	-5.11	12690	20231004	36.01	18190	-5.11	20230417	12690	36.01	20231004	18190	-5.11	20230417	12690	36.01	20231004	1.49	N	260970	500	20 억		27415	N	N	0	N	00	N
19	20231227	151047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17150	0	3	0.00	135926530	7925	156.87	17150	17380	16810	22250	12010	17150	17151.61	0.68	0	23	17676	17412	17236	16972	16796	17325	16885	20	5100	500	12000	10	1	4059420	696	7.07	0.89	12	0.20	2425.00	19241.00	18190	20230417	-5.72	12690	20231004	35.15	18190	-5.72	20230417	12690	35.15	20231004	18190	-5.72	20230417	12690	35.15	20231004	1.49	N	260970	500	20 억		27415	N	N	0	N	00	N
20	20231227	141042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17000	-150	5	-0.87	92667310	5406	107.01	17150	17380	16810	22250	12010	17150	17141.57	0.68	0	-178	17676	17412	17236	16972	16796	17325	16885	20	5100	500	12000	10	1	4059420	690	7.01	0.88	12	0.13	2425.00	19241.00	18190	20230417	-6.54	12690	20231004	33.96	18190	-6.54	20230417	12690	33.96	20231004	18190	-6.54	20230417	12690	33.96	20231004	1.49	N	260970	500	20 억		27415	N	N	0	N	00	N
21	20231227	131034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17130	-20	5	-0.12	62109170	3613	71.52	17150	17380	16810	22250	12010	17150	17190.47	0.68	0	96	17676	17412	17236	16972	16796	17325	16885	20	5100	500	12000	10	1	4059420	695	7.06	0.89	12	0.09	2425.00	19241.00	18190	20230417	-5.83	12690	20231004	34.99	18190	-5.83	20230417	12690	34.99	20231004	18190	-5.83	20230417	12690	34.99	20231004	1.49	N	260970	500	20 억		27415	N	N	0	N	00	N
22	20231227	121035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17270	120	2	0.70	59140880	3440	68.09	17150	17380	16810	22250	12010	17150	17192.12	0.68	0	47	17676	17412	17236	16972	16796	17325	16885	20	5100	500	12000	10	1	4059420	701	7.12	0.90	12	0.08	2425.00	19241.00	18190	20230417	-5.06	12690	20231004	36.09	18190	-5.06	20230417	12690	36.09	20231004	18190	-5.06	20230417	12690	36.09	20231004	1.49	N	260970	500	20 억		27415	N	N	0	N	00	N
23	20231227	111044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17290	140	2	0.82	46295090	2694	53.33	17150	17380	16810	22250	12010	17150	17184.52	0.68	0	0	17676	17412	17236	16972	16796	17325	16885	20	5100	500	12000	10	1	4059420	702	7.13	0.90	12	0.07	2425.00	19241.00	18190	20230417	-4.95	12690	20231004	36.25	18190	-4.95	20230417	12690	36.25	20231004	18190	-4.95	20230417	12690	36.25	20231004	1.49	N	260970	500	20 억		27415	N	N	0	N	00	N
24	20231227	101041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17230	80	2	0.47	26205760	1529	30.27	17150	17380	16810	22250	12010	17150	17139.15	0.68	0	-322	17676	17412	17236	16972	16796	17325	16885	20	5100	500	12000	10	1	4059420	699	7.11	0.90	12	0.04	2425.00	19241.00	18190	20230417	-5.28	12690	20231004	35.78	18190	-5.28	20230417	12690	35.78	20231004	18190	-5.28	20230417	12690	35.78	20231004	1.49	N	260970	500	20 억		27415	N	N	0	N	00	N
25	20231227	091045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17170	20	2	0.12	13488040	791	15.66	17150	17170	16810	22250	12010	17150	17051.88	0.68	0	61	17676	17412	17236	16972	16796	17325	16885	20	5100	500	12000	10	1	4059420	697	7.08	0.89	12	0.02	2425.00	19241.00	18190	20230417	-5.61	12690	20231004	35.30	18190	-5.61	20230417	12690	35.30	20231004	18190	-5.61	20230417	12690	35.30	20231004	1.49	N	260970	500	20 억		27415	N	N	0	N	00	N
26	20231226	161043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17150	-350	5	-2.00	86985670	5051	17.61	17500	17500	17060	22750	12250	17500	17212.95	0.69	0	-1113	18106	17802	17336	17032	16566	17955	17185	20	5250	500	12250	10	1	4059420	696	7.07	0.89	12	0.12	2425.00	19241.00	18190	20230417	-5.72	12690	20231004	35.15	18190	-5.72	20230417	12690	35.15	20231004	18190	-5.72	20230417	12690	35.15	20231004	1.51	N	260970	500	20 억		28112	N	N	0	N	00	N
27	20231226	151042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17190	-310	5	-1.77	79638600	4623	16.12	17500	17500	17060	22750	12250	17500	17217.44	0.69	0	-925	18106	17802	17336	17032	16566	17955	17185	20	5250	500	12250	10	1	4059420	698	7.09	0.89	12	0.11	2425.00	19241.00	18190	20230417	-5.50	12690	20231004	35.46	18190	-5.50	20230417	12690	35.46	20231004	18190	-5.50	20230417	12690	35.46	20231004	1.51	N	260970	500	20 억		28112	N	N	0	N	00	N
28	20231226	141045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17250	-250	5	-1.43	63758550	3702	12.91	17500	17500	17060	22750	12250	17500	17211.02	0.69	0	-738	18106	17802	17336	17032	16566	17955	17185	20	5250	500	12250	10	1	4059420	700	7.11	0.90	12	0.09	2425.00	19241.00	18190	20230417	-5.17	12690	20231004	35.93	18190	-5.17	20230417	12690	35.93	20231004	18190	-5.17	20230417	12690	35.93	20231004	1.51	N	260970	500	20 억		28112	N	N	0	N	00	N
29	20231226	131043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17260	-240	5	-1.37	46327850	2691	9.38	17500	17500	17060	22750	12250	17500	17199.08	0.69	0	-273	18106	17802	17336	17032	16566	17955	17185	20	5250	500	12250	10	1	4059420	701	7.12	0.90	12	0.07	2425.00	19241.00	18190	20230417	-5.11	12690	20231004	36.01	18190	-5.11	20230417	12690	36.01	20231004	18190	-5.11	20230417	12690	36.01	20231004	1.51	N	260970	500	20 억		28112	N	N	0	N	00	N
30	20231226	121042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17250	-250	5	-1.43	44876500	2607	9.09	17500	17500	17060	22750	12250	17500	17196.38	0.69	0	-242	18106	17802	17336	17032	16566	17955	17185	20	5250	500	12250	10	1	4059420	700	7.11	0.90	12	0.06	2425.00	19241.00	18190	20230417	-5.17	12690	20231004	35.93	18190	-5.17	20230417	12690	35.93	20231004	18190	-5.17	20230417	12690	35.93	20231004	1.51	N	260970	500	20 억		28112	N	N	0	N	00	N
31	20231226	111047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17220	-280	5	-1.60	44738530	2599	9.06	17500	17500	17060	22750	12250	17500	17196.21	0.69	0	-241	18106	17802	17336	17032	16566	17955	17185	20	5250	500	12250	10	1	4059420	699	7.10	0.89	12	0.06	2425.00	19241.00	18190	20230417	-5.33	12690	20231004	35.70	18190	-5.33	20230417	12690	35.70	20231004	18190	-5.33	20230417	12690	35.70	20231004	1.51	N	260970	500	20 억		28112	N	N	0	N	00	N
32	20231226	101041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17350	-150	5	-0.86	41213260	2394	8.35	17500	17500	17060	22750	12250	17500	17196.19	0.69	0	-233	18106	17802	17336	17032	16566	17955	17185	20	5250	500	12250	10	1	4059420	704	7.15	0.90	12	0.06	2425.00	19241.00	18190	20230417	-4.62	12690	20231004	36.72	18190	-4.62	20230417	12690	36.72	20231004	18190	-4.62	20230417	12690	36.72	20231004	1.51	N	260970	500	20 억		28112	N	N	0	N	00	N
33	20231226	091044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17390	-110	5	-0.63	4212310	241	0.84	17500	17500	17390	22750	12250	17500	17442.97	0.69	0	-42	18106	17802	17336	17032	16566	17955	17185	20	5250	500	12250	10	1	4059420	706	7.17	0.90	12	0.01	2425.00	19241.00	18190	20230417	-4.40	12690	20231004	37.04	18190	-4.40	20230417	12690	37.04	20231004	18190	-4.40	20230417	12690	37.04	20231004	1.51	N	260970	500	20 억		28112	N	N	0	N	00	N
34	20231222	161026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17500	400	2	2.34	496220980	28682	600.04	17000	17640	16870	22200	11970	17100	17298.67	0.68	0	639	17466	17282	17046	16862	16626	17165	16745	20	5100	500	11970	10	1	4059420	710	7.22	0.91	12	0.71	2425.00	19241.00	18190	20230417	-3.79	12690	20231004	37.90	18190	-3.79	20230417	12690	37.90	20231004	18190	-3.79	20230417	12690	37.90	20231004	1.49	N	260970	500	20 억		27484	N	N	0	N	00	N
35	20231222	151024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17410	310	2	1.81	456384670	26402	552.34	17000	17640	16870	22200	11970	17100	17285.99	0.68	0	868	17466	17282	17046	16862	16626	17165	16745	20	5100	500	11970	10	1	4059420	707	7.18	0.90	12	0.65	2425.00	19241.00	18190	20230417	-4.29	12690	20231004	37.19	18190	-4.29	20230417	12690	37.19	20231004	18190	-4.29	20230417	12690	37.19	20231004	1.49	N	260970	500	20 억		27484	N	N	0	N	00	N
36	20231222	141022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17270	170	2	0.99	352243380	20405	426.88	17000	17640	16870	22200	11970	17100	17262.60	0.68	0	524	17466	17282	17046	16862	16626	17165	16745	20	5100	500	11970	10	1	4059420	701	7.12	0.90	12	0.50	2425.00	19241.00	18190	20230417	-5.06	12690	20231004	36.09	18190	-5.06	20230417	12690	36.09	20231004	18190	-5.06	20230417	12690	36.09	20231004	1.49	N	260970	500	20 억		27484	N	N	0	N	00	N
37	20231222	131023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17280	180	2	1.05	320740460	18576	388.62	17000	17640	16870	22200	11970	17100	17266.39	0.68	0	550	17466	17282	17046	16862	16626	17165	16745	20	5100	500	11970	10	1	4059420	701	7.13	0.90	12	0.46	2425.00	19241.00	18190	20230417	-5.00	12690	20231004	36.17	18190	-5.00	20230417	12690	36.17	20231004	18190	-5.00	20230417	12690	36.17	20231004	1.49	N	260970	500	20 억		27484	N	N	0	N	00	N
38	20231222	121022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17300	200	2	1.17	277453960	16063	336.05	17000	17640	16870	22200	11970	17100	17272.86	0.68	0	654	17466	17282	17046	16862	16626	17165	16745	20	5100	500	11970	10	1	4059420	702	7.13	0.90	12	0.40	2425.00	19241.00	18190	20230417	-4.89	12690	20231004	36.33	18190	-4.89	20230417	12690	36.33	20231004	18190	-4.89	20230417	12690	36.33	20231004	1.49	N	260970	500	20 억		27484	N	N	0	N	00	N
39	20231222	111021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17610	510	2	2.98	224479800	13044	272.89	17000	17640	16870	22200	11970	17100	17209.43	0.68	0	1057	17466	17282	17046	16862	16626	17165	16745	20	5100	500	11970	10	1	4059420	715	7.26	0.92	12	0.32	2425.00	19241.00	18190	20230417	-3.19	12690	20231004	38.77	18190	-3.19	20230417	12690	38.77	20231004	18190	-3.19	20230417	12690	38.77	20231004	1.49	N	260970	500	20 억		27484	N	N	0	N	00	N
40	20231222	101017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17150	50	2	0.29	80744430	4751	99.39	17000	17150	16870	22200	11970	17100	16995.25	0.68	0	151	17466	17282	17046	16862	16626	17165	16745	20	5100	500	11970	10	1	4059420	696	7.07	0.89	12	0.12	2425.00	19241.00	18190	20230417	-5.72	12690	20231004	35.15	18190	-5.72	20230417	12690	35.15	20231004	18190	-5.72	20230417	12690	35.15	20231004	1.49	N	260970	500	20 억		27484	N	N	0	N	00	N
41	20231222	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16990	-110	5	-0.64	5382730	317	6.63	17000	17000	16870	22200	11970	17100	16980.22	0.68	0	35	17466	17282	17046	16862	16626	17165	16745	20	5100	500	11970	10	1	4059420	690	7.01	0.88	12	0.01	2425.00	19241.00	18190	20230417	-6.60	12690	20231004	33.88	18190	-6.60	20230417	12690	33.88	20231004	18190	-6.60	20230417	12690	33.88	20231004	1.49	N	260970	500	20 억		27484	N	N	0	N	00	N
42	20231221	161015	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17100	-80	5	-0.47	81678670	4776	36.58	17180	17230	16810	22300	12030	17180	17101.90	0.68	0	539	17973	17576	17233	16836	16493	17405	16665	20	5120	500	12020	10	1	4059420	694	7.05	0.89	12	0.12	2425.00	19241.00	18190	20230417	-5.99	12690	20231004	34.75	18190	-5.99	20230417	12690	34.75	20231004	18190	-5.99	20230417	12690	34.75	20231004	1.48	N	260970	500	20 억		27527	N	N	0	N	00	N
43	20231221	151019	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17190	10	2	0.06	77040040	4505	34.50	17180	17230	16810	22300	12030	17180	17101.01	0.68	0	527	17973	17576	17233	16836	16493	17405	16665	20	5120	500	12020	10	1	4059420	698	7.09	0.89	12	0.11	2425.00	19241.00	18190	20230417	-5.50	12690	20231004	35.46	18190	-5.50	20230417	12690	35.46	20231004	18190	-5.50	20230417	12690	35.46	20231004	1.48	N	260970	500	20 억		27527	N	N	0	N	00	N
44	20231221	141015	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17200	20	2	0.12	62334060	3649	27.95	17180	17230	16810	22300	12030	17180	17082.50	0.68	0	459	17973	17576	17233	16836	16493	17405	16665	20	5120	500	12020	10	1	4059420	698	7.09	0.89	12	0.09	2425.00	19241.00	18190	20230417	-5.44	12690	20231004	35.54	18190	-5.44	20230417	12690	35.54	20231004	18190	-5.44	20230417	12690	35.54	20231004	1.48	N	260970	500	20 억		27527	N	N	0	N	00	N
45	20231221	131013	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17190	10	2	0.06	49207900	2883	22.08	17180	17230	16810	22300	12030	17180	17068.30	0.68	0	412	17973	17576	17233	16836	16493	17405	16665	20	5120	500	12020	10	1	4059420	698	7.09	0.89	12	0.07	2425.00	19241.00	18190	20230417	-5.50	12690	20231004	35.46	18190	-5.50	20230417	12690	35.46	20231004	18190	-5.50	20230417	12690	35.46	20231004	1.48	N	260970	500	20 억		27527	N	N	0	N	00	N
46	20231221	121020	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17150	-30	5	-0.17	37296610	2187	16.75	17180	17230	16810	22300	12030	17180	17053.78	0.68	0	333	17973	17576	17233	16836	16493	17405	16665	20	5120	500	12020	10	1	4059420	696	7.07	0.89	12	0.05	2425.00	19241.00	18190	20230417	-5.72	12690	20231004	35.15	18190	-5.72	20230417	12690	35.15	20231004	18190	-5.72	20230417	12690	35.15	20231004	1.48	N	260970	500	20 억		27527	N	N	0	N	00	N
47	20231221	111020	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17160	-20	5	-0.12	31040640	1822	13.95	17180	17230	16810	22300	12030	17180	17036.58	0.68	0	235	17973	17576	17233	16836	16493	17405	16665	20	5120	500	12020	10	1	4059420	697	7.08	0.89	12	0.04	2425.00	19241.00	18190	20230417	-5.66	12690	20231004	35.22	18190	-5.66	20230417	12690	35.22	20231004	18190	-5.66	20230417	12690	35.22	20231004	1.48	N	260970	500	20 억		27527	N	N	0	N	00	N
48	20231221	101015	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17070	-110	5	-0.64	25674220	1508	11.55	17180	17230	16810	22300	12030	17180	17025.34	0.68	0	159	17973	17576	17233	16836	16493	17405	16665	20	5120	500	12020	10	1	4059420	693	7.04	0.89	12	0.04	2425.00	19241.00	18190	20230417	-6.16	12690	20231004	34.52	18190	-6.16	20230417	12690	34.52	20231004	18190	-6.16	20230417	12690	34.52	20231004	1.48	N	260970	500	20 억		27527	N	N	0	N	00	N
49	20231221	091016	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17100	-80	5	-0.47	5908470	346	2.65	17180	17230	16810	22300	12030	17180	17076.50	0.68	0	-48	17973	17576	17233	16836	16493	17405	16665	20	5120	500	12020	10	1	4059420	694	7.05	0.89	12	0.01	2425.00	19241.00	18190	20230417	-5.99	12690	20231004	34.75	18190	-5.99	20230417	12690	34.75	20231004	18190	-5.99	20230417	12690	34.75	20231004	1.48	N	260970	500	20 억		27527	N	N	0	N	00	N
50	20231220	161020	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17180	30	2	0.17	223944850	13041	165.73	17470	17630	16890	22250	12010	17150	17172.37	0.68	0	-276	17656	17402	17126	16872	16596	17530	17000	20	5100	500	12000	10	1	4059420	697	7.08	0.89	12	0.32	2425.00	19241.00	18190	20230417	-5.55	12690	20231004	35.38	18190	-5.55	20230417	12690	35.38	20231004	18190	-5.55	20230417	12690	35.38	20231004	1.45	N	260970	500	20 억		27724	N	N	0	N	00	N
51	20231220	151108	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17180	30	2	0.17	220565200	12844	163.22	17470	17630	16890	22250	12010	17150	17172.63	0.68	0	-121	17656	17402	17126	16872	16596	17530	17000	20	5100	500	12000	10	1	4059420	697	7.08	0.89	12	0.32	2425.00	19241.00	18190	20230417	-5.55	12690	20231004	35.38	18190	-5.55	20230417	12690	35.38	20231004	18190	-5.55	20230417	12690	35.38	20231004	1.45	N	260970	500	20 억		27724	N	N	0	N	00	N
52	20231220	141129	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17050	-100	5	-0.58	208800320	12157	154.49	17470	17630	16890	22250	12010	17150	17175.32	0.68	0	245	17656	17402	17126	16872	16596	17530	17000	20	5100	500	12000	10	1	4059420	692	7.03	0.89	12	0.30	2425.00	19241.00	18190	20230417	-6.27	12690	20231004	34.36	18190	-6.27	20230417	12690	34.36	20231004	18190	-6.27	20230417	12690	34.36	20231004	1.45	N	260970	500	20 억		27724	N	N	0	N	00	N
53	20231220	131118	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16960	-190	5	-1.11	202905670	11810	150.08	17470	17630	16890	22250	12010	17150	17180.84	0.68	0	361	17656	17402	17126	16872	16596	17530	17000	20	5100	500	12000	10	1	4059420	688	6.99	0.88	12	0.29	2425.00	19241.00	18190	20230417	-6.76	12690	20231004	33.65	18190	-6.76	20230417	12690	33.65	20231004	18190	-6.76	20230417	12690	33.65	20231004	1.45	N	260970	500	20 억		27724	N	N	0	N	00	N
54	20231220	121014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17190	40	2	0.23	172192670	9994	127.00	17470	17630	16890	22250	12010	17150	17229.60	0.68	0	-69	17656	17402	17126	16872	16596	17530	17000	20	5100	500	12000	10	1	4059420	698	7.09	0.89	12	0.25	2425.00	19241.00	18190	20230417	-5.50	12690	20231004	35.46	18190	-5.50	20230417	12690	35.46	20231004	18190	-5.50	20230417	12690	35.46	20231004	1.45	N	260970	500	20 억		27724	N	N	0	N	00	N
55	20231220	111016	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17060	-90	5	-0.52	138690330	8025	101.98	17470	17630	17060	22250	12010	17150	17282.28	0.68	0	-335	17656	17402	17126	16872	16596	17530	17000	20	5100	500	12000	10	1	4059420	693	7.04	0.89	12	0.20	2425.00	19241.00	18190	20230417	-6.21	12690	20231004	34.44	18190	-6.21	20230417	12690	34.44	20231004	18190	-6.21	20230417	12690	34.44	20231004	1.45	N	260970	500	20 억		27724	N	N	0	N	00	N
56	20231220	101018	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17240	90	2	0.52	80314830	4620	58.71	17470	17630	17160	22250	12010	17150	17384.16	0.68	0	-1059	17656	17402	17126	16872	16596	17530	17000	20	5100	500	12000	10	1	4059420	700	7.11	0.90	12	0.11	2425.00	19241.00	18190	20230417	-5.22	12690	20231004	35.86	18190	-5.22	20230417	12690	35.86	20231004	18190	-5.22	20230417	12690	35.86	20231004	1.45	N	260970	500	20 억		27724	N	N	0	N	00	N
57	20231220	091014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17240	90	2	0.52	28477960	1631	20.73	17470	17630	17240	22250	12010	17150	17460.43	0.68	0	-14	17656	17402	17126	16872	16596	17530	17000	20	5100	500	12000	10	1	4059420	700	7.11	0.90	12	0.04	2425.00	19241.00	18190	20230417	-5.22	12690	20231004	35.86	18190	-5.22	20230417	12690	35.86	20231004	18190	-5.22	20230417	12690	35.86	20231004	1.45	N	260970	500	20 억		27724	N	N	0	N	00	N
58	20231219	161014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17150	130	2	0.76	134216650	7869	112.58	16910	17380	16850	22100	11920	17020	17056.40	0.66	0	1041	17780	17400	17110	16730	16440	17255	16585	20	5080	500	11910	10	1	4059420	696	7.07	0.89	12	0.19	2425.00	19241.00	18190	20230417	-5.72	12690	20231004	35.15	18190	-5.72	20230417	12690	35.15	20231004	18190	-5.72	20230417	12690	35.15	20231004	1.46	N	260970	500	20 억		26683	N	N	0	N	00	N
59	20231219	151018	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17150	130	2	0.76	129603300	7600	108.73	16910	17380	16850	22100	11920	17020	17053.08	0.66	0	1041	17780	17400	17110	16730	16440	17255	16585	20	5080	500	11910	10	1	4059420	696	7.07	0.89	12	0.19	2425.00	19241.00	18190	20230417	-5.72	12690	20231004	35.15	18190	-5.72	20230417	12690	35.15	20231004	18190	-5.72	20230417	12690	35.15	20231004	1.46	N	260970	500	20 억		26683	N	N	0	N	00	N
60	20231219	141013	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17200	180	2	1.06	115056710	6753	96.61	16910	17380	16850	22100	11920	17020	17037.88	0.66	0	1162	17780	17400	17110	16730	16440	17255	16585	20	5080	500	11910	10	1	4059420	698	7.09	0.89	12	0.17	2425.00	19241.00	18190	20230417	-5.44	12690	20231004	35.54	18190	-5.44	20230417	12690	35.54	20231004	18190	-5.44	20230417	12690	35.54	20231004	1.46	N	260970	500	20 억		26683	N	N	0	N	00	N
61	20231219	131019	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17020	0	3	0.00	91074780	5361	76.70	16910	17380	16850	22100	11920	17020	16988.37	0.66	0	1223	17780	17400	17110	16730	16440	17255	16585	20	5080	500	11910	10	1	4059420	691	7.02	0.88	12	0.13	2425.00	19241.00	18190	20230417	-6.43	12690	20231004	34.12	18190	-6.43	20230417	12690	34.12	20231004	18190	-6.43	20230417	12690	34.12	20231004	1.46	N	260970	500	20 억		26683	N	N	0	N	00	N
62	20231219	121021	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16950	-70	5	-0.41	78539670	4624	66.15	16910	17380	16850	22100	11920	17020	16985.19	0.66	0	914	17780	17400	17110	16730	16440	17255	16585	20	5080	500	11910	10	1	4059420	688	6.99	0.88	12	0.11	2425.00	19241.00	18190	20230417	-6.82	12690	20231004	33.57	18190	-6.82	20230417	12690	33.57	20231004	18190	-6.82	20230417	12690	33.57	20231004	1.46	N	260970	500	20 억		26683	N	N	0	N	00	N
63	20231219	111017	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16940	-80	5	-0.47	75050000	4418	63.20	16910	17380	16850	22100	11920	17020	16987.29	0.66	0	894	17780	17400	17110	16730	16440	17255	16585	20	5080	500	11910	10	1	4059420	688	6.99	0.88	12	0.11	2425.00	19241.00	18190	20230417	-6.87	12690	20231004	33.49	18190	-6.87	20230417	12690	33.49	20231004	18190	-6.87	20230417	12690	33.49	20231004	1.46	N	260970	500	20 억		26683	N	N	0	N	00	N
64	20231219	101015	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16950	-70	5	-0.41	63560810	3738	53.48	16910	17380	16850	22100	11920	17020	17003.94	0.66	0	836	17780	17400	17110	16730	16440	17255	16585	20	5080	500	11910	10	1	4059420	688	6.99	0.88	12	0.09	2425.00	19241.00	18190	20230417	-6.82	12690	20231004	33.57	18190	-6.82	20230417	12690	33.57	20231004	18190	-6.82	20230417	12690	33.57	20231004	1.46	N	260970	500	20 억		26683	N	N	0	N	00	N
65	20231219	091012	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17210	190	2	1.12	6522050	385	5.51	16910	17210	16910	22100	11920	17020	16939.55	0.66	0	331	17780	17400	17110	16730	16440	17255	16585	20	5080	500	11910	10	1	4059420	699	7.10	0.89	12	0.01	2425.00	19241.00	18190	20230417	-5.39	12690	20231004	35.62	18190	-5.39	20230417	12690	35.62	20231004	18190	-5.39	20230417	12690	35.62	20231004	1.46	N	260970	500	20 억		26683	N	N	0	N	00	N
66	20231218	161011	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17020	-10	5	-0.06	119154640	6990	61.77	17490	17490	16820	22100	11930	17030	17046.44	0.66	0	-54	17750	17390	17190	16830	16630	17290	16730	20	5070	500	11920	10	1	4059420	691	7.02	0.88	12	0.17	2425.00	19241.00	18190	20230417	-6.43	12690	20231004	34.12	18190	-6.43	20230417	12690	34.12	20231004	18190	-6.43	20230417	12690	34.12	20231004	1.49	N	260970	500	20 억		26736	N	N	0	N	00	N
67	20231218	151013	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16990	-40	5	-0.23	117861180	6914	61.09	17490	17490	16820	22100	11930	17030	17046.74	0.66	0	-52	17750	17390	17190	16830	16630	17290	16730	20	5070	500	11920	10	1	4059420	690	7.01	0.88	12	0.17	2425.00	19241.00	18190	20230417	-6.60	12690	20231004	33.88	18190	-6.60	20230417	12690	33.88	20231004	18190	-6.60	20230417	12690	33.88	20231004	1.49	N	260970	500	20 억		26736	N	N	0	N	00	N
68	20231218	141009	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17000	-30	5	-0.18	111110610	6517	57.59	17490	17490	16820	22100	11930	17030	17049.35	0.66	0	-94	17750	17390	17190	16830	16630	17290	16730	20	5070	500	11920	10	1	4059420	690	7.01	0.88	12	0.16	2425.00	19241.00	18190	20230417	-6.54	12690	20231004	33.96	18190	-6.54	20230417	12690	33.96	20231004	18190	-6.54	20230417	12690	33.96	20231004	1.49	N	260970	500	20 억		26736	N	N	0	N	00	N
69	20231218	131008	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17020	-10	5	-0.06	80351360	4710	41.62	17490	17490	16820	22100	11930	17030	17059.74	0.66	0	-229	17750	17390	17190	16830	16630	17290	16730	20	5070	500	11920	10	1	4059420	691	7.02	0.88	12	0.12	2425.00	19241.00	18190	20230417	-6.43	12690	20231004	34.12	18190	-6.43	20230417	12690	34.12	20231004	18190	-6.43	20230417	12690	34.12	20231004	1.49	N	260970	500	20 억		26736	N	N	0	N	00	N
70	20231218	121004	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16930	-100	5	-0.59	75089760	4401	38.89	17490	17490	16820	22100	11930	17030	17061.98	0.66	0	-277	17750	17390	17190	16830	16630	17290	16730	20	5070	500	11920	10	1	4059420	687	6.98	0.88	12	0.11	2425.00	19241.00	18190	20230417	-6.93	12690	20231004	33.41	18190	-6.93	20230417	12690	33.41	20231004	18190	-6.93	20230417	12690	33.41	20231004	1.49	N	260970	500	20 억		26736	N	N	0	N	00	N
71	20231218	111006	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17000	-30	5	-0.18	65948210	3863	34.13	17490	17490	16820	22100	11930	17030	17071.76	0.66	0	-311	17750	17390	17190	16830	16630	17290	16730	20	5070	500	11920	10	1	4059420	690	7.01	0.88	12	0.10	2425.00	19241.00	18190	20230417	-6.54	12690	20231004	33.96	18190	-6.54	20230417	12690	33.96	20231004	18190	-6.54	20230417	12690	33.96	20231004	1.49	N	260970	500	20 억		26736	N	N	0	N	00	N
72	20231218	101005	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17050	20	2	0.12	44730050	2618	23.13	17490	17490	16820	22100	11930	17030	17085.58	0.66	0	-739	17750	17390	17190	16830	16630	17290	16730	20	5070	500	11920	10	1	4059420	692	7.03	0.89	12	0.06	2425.00	19241.00	18190	20230417	-6.27	12690	20231004	34.36	18190	-6.27	20230417	12690	34.36	20231004	18190	-6.27	20230417	12690	34.36	20231004	1.49	N	260970	500	20 억		26736	N	N	0	N	00	N
73	20231218	091002	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17100	70	2	0.41	33853320	1982	17.51	17490	17490	17030	22100	11930	17030	17080.38	0.66	0	-563	17750	17390	17190	16830	16630	17290	16730	20	5070	500	11920	10	1	4059420	694	7.05	0.89	12	0.05	2425.00	19241.00	18190	20230417	-5.99	12690	20231004	34.75	18190	-5.99	20230417	12690	34.75	20231004	18190	-5.99	20230417	12690	34.75	20231004	1.49	N	260970	500	20 억		26736	N	N	0	N	00	N
74	20231215	161005	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17030	-260	5	-1.50	194935670	11316	96.09	17290	17550	16990	22450	12110	17290	17226.57	0.68	0	-703	17576	17432	17146	17002	16716	17505	17075	20	5160	500	12100	10	1	4059420	691	7.02	0.89	12	0.28	2425.00	19241.00	18190	20230417	-6.38	12690	20231004	34.20	18190	-6.38	20230417	12690	34.20	20231004	18190	-6.38	20230417	12690	34.20	20231004	1.48	N	260970	500	20 억		27439	N	N	0	N	00	N
75	20231215	151009	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17240	-50	5	-0.29	187071840	10857	92.19	17290	17550	16990	22450	12110	17290	17230.53	0.68	0	-471	17576	17432	17146	17002	16716	17505	17075	20	5160	500	12100	10	1	4059420	700	7.11	0.90	12	0.27	2425.00	19241.00	18190	20230417	-5.22	12690	20231004	35.86	18190	-5.22	20230417	12690	35.86	20231004	18190	-5.22	20230417	12690	35.86	20231004	1.48	N	260970	500	20 억		27439	N	N	0	N	00	N
76	20231215	141008	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17280	-10	5	-0.06	146554070	8503	72.20	17290	17550	16990	22450	12110	17290	17235.57	0.68	0	-567	17576	17432	17146	17002	16716	17505	17075	20	5160	500	12100	10	1	4059420	701	7.13	0.90	12	0.21	2425.00	19241.00	18190	20230417	-5.00	12690	20231004	36.17	18190	-5.00	20230417	12690	36.17	20231004	18190	-5.00	20230417	12690	36.17	20231004	1.48	N	260970	500	20 억		27439	N	N	0	N	00	N
77	20231215	131003	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17200	-90	5	-0.52	122733730	7116	60.42	17290	17550	16990	22450	12110	17290	17247.57	0.68	0	-322	17576	17432	17146	17002	16716	17505	17075	20	5160	500	12100	10	1	4059420	698	7.09	0.89	12	0.18	2425.00	19241.00	18190	20230417	-5.44	12690	20231004	35.54	18190	-5.44	20230417	12690	35.54	20231004	18190	-5.44	20230417	12690	35.54	20231004	1.48	N	260970	500	20 억		27439	N	N	0	N	00	N
78	20231215	121003	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17030	-260	5	-1.50	93864490	5437	46.17	17290	17550	16990	22450	12110	17290	17264.02	0.68	0	-150	17576	17432	17146	17002	16716	17505	17075	20	5160	500	12100	10	1	4059420	691	7.02	0.89	12	0.13	2425.00	19241.00	18190	20230417	-6.38	12690	20231004	34.20	18190	-6.38	20230417	12690	34.20	20231004	18190	-6.38	20230417	12690	34.20	20231004	1.48	N	260970	500	20 억		27439	N	N	0	N	00	N
79	20231215	110958	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17070	-220	5	-1.27	79619510	4602	39.08	17290	17550	16990	22450	12110	17290	17301.07	0.68	0	-87	17576	17432	17146	17002	16716	17505	17075	20	5160	500	12100	10	1	4059420	693	7.04	0.89	12	0.11	2425.00	19241.00	18190	20230417	-6.16	12690	20231004	34.52	18190	-6.16	20230417	12690	34.52	20231004	18190	-6.16	20230417	12690	34.52	20231004	1.48	N	260970	500	20 억		27439	N	N	0	N	00	N
80	20231215	101004	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16990	-300	5	-1.74	73449250	4240	36.00	17290	17550	16990	22450	12110	17290	17322.94	0.68	0	-35	17576	17432	17146	17002	16716	17505	17075	20	5160	500	12100	10	1	4059420	690	7.01	0.88	12	0.10	2425.00	19241.00	18190	20230417	-6.60	12690	20231004	33.88	18190	-6.60	20230417	12690	33.88	20231004	18190	-6.60	20230417	12690	33.88	20231004	1.48	N	260970	500	20 억		27439	N	N	0	N	00	N
81	20231215	091008	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17230	-60	5	-0.35	3552920	206	1.75	17290	17290	17230	22450	12110	17290	17247.18	0.68	0	-7	17576	17432	17146	17002	16716	17505	17075	20	5160	500	12100	10	1	4059420	699	7.11	0.90	12	0.01	2425.00	19241.00	18190	20230417	-5.28	12690	20231004	35.78	18190	-5.28	20230417	12690	35.78	20231004	18190	-5.28	20230417	12690	35.78	20231004	1.48	N	260970	500	20 억		27439	N	N	0	N	00	N
82	20231214	160959	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17290	310	2	1.83	200989250	11776	102.47	16980	17290	16860	22050	11890	16980	17067.72	0.67	0	50	17293	17136	16943	16786	16593	17215	16865	20	5070	500	11880	10	1	4059420	702	7.13	0.90	12	0.29	2425.00	19241.00	18190	20230417	-4.95	12690	20231004	36.25	18190	-4.95	20230417	12690	36.25	20231004	18190	-4.95	20230417	12690	36.25	20231004	1.54	N	260970	500	20 억		27389	N	N	0	N	00	N
83	20231214	151034	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17160	180	2	1.06	189405640	11102	96.61	16980	17200	16860	22050	11890	16980	17060.51	0.67	0	50	17293	17136	16943	16786	16593	17215	16865	20	5070	500	11880	10	1	4059420	697	7.08	0.89	12	0.27	2425.00	19241.00	18190	20230417	-5.66	12690	20231004	35.22	18190	-5.66	20230417	12690	35.22	20231004	18190	-5.66	20230417	12690	35.22	20231004	1.54	N	260970	500	20 억		27389	N	N	0	N	00	N
84	20231214	141000	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17010	30	2	0.18	169525550	9940	86.49	16980	17200	16860	22050	11890	16980	17054.90	0.67	0	75	17293	17136	16943	16786	16593	17215	16865	20	5070	500	11880	10	1	4059420	691	7.01	0.88	12	0.24	2425.00	19241.00	18190	20230417	-6.49	12690	20231004	34.04	18190	-6.49	20230417	12690	34.04	20231004	18190	-6.49	20230417	12690	34.04	20231004	1.54	N	260970	500	20 억		27389	N	N	0	N	00	N
85	20231214	131030	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17150	170	2	1.00	132984110	7798	67.86	16980	17200	16860	22050	11890	16980	17053.64	0.67	0	50	17293	17136	16943	16786	16593	17215	16865	20	5070	500	11880	10	1	4059420	696	7.07	0.89	12	0.19	2425.00	19241.00	18190	20230417	-5.72	12690	20231004	35.15	18190	-5.72	20230417	12690	35.15	20231004	18190	-5.72	20230417	12690	35.15	20231004	1.54	N	260970	500	20 억		27389	N	N	0	N	00	N
86	20231214	121046	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17150	170	2	1.00	90059210	5293	46.06	16980	17150	16860	22050	11890	16980	17014.79	0.67	0	-73	17293	17136	16943	16786	16593	17215	16865	20	5070	500	11880	10	1	4059420	696	7.07	0.89	12	0.13	2425.00	19241.00	18190	20230417	-5.72	12690	20231004	35.15	18190	-5.72	20230417	12690	35.15	20231004	18190	-5.72	20230417	12690	35.15	20231004	1.54	N	260970	500	20 억		27389	N	N	0	N	00	N
87	20231214	111020	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17060	80	2	0.47	61352400	3611	31.42	16980	17070	16860	22050	11890	16980	16990.42	0.67	0	-185	17293	17136	16943	16786	16593	17215	16865	20	5070	500	11880	10	1	4059420	693	7.04	0.89	12	0.09	2425.00	19241.00	18190	20230417	-6.21	12690	20231004	34.44	18190	-6.21	20230417	12690	34.44	20231004	18190	-6.21	20230417	12690	34.44	20231004	1.54	N	260970	500	20 억		27389	N	N	0	N	00	N
88	20231214	100950	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16980	0	3	0.00	21884830	1290	11.23	16980	17060	16860	22050	11890	16980	16964.96	0.67	0	-216	17293	17136	16943	16786	16593	17215	16865	20	5070	500	11880	10	1	4059420	689	7.00	0.88	12	0.03	2425.00	19241.00	18190	20230417	-6.65	12690	20231004	33.81	18190	-6.65	20230417	12690	33.81	20231004	18190	-6.65	20230417	12690	33.81	20231004	1.54	N	260970	500	20 억		27389	N	N	0	N	00	N
89	20231214	090931	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17010	30	2	0.18	2550620	150	1.31	16980	17010	16970	22050	11890	16980	17004.46	0.67	0	91	17293	17136	16943	16786	16593	17215	16865	20	5070	500	11880	10	1	4059420	691	7.01	0.88	12	0.00	2425.00	19241.00	18190	20230417	-6.49	12690	20231004	34.04	18190	-6.49	20230417	12690	34.04	20231004	18190	-6.49	20230417	12690	34.04	20231004	1.54	N	260970	500	20 억		27389	N	N	0	N	00	N
90	20231213	160956	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16980	-10	5	-0.06	194267680	11478	119.70	16820	17100	16750	22050	11900	16990	16925.22	0.71	0	-1186	17710	17350	16940	16580	16170	17530	16760	20	5060	500	11890	10	1	4059420	689	7.00	0.88	12	0.28	2425.00	19241.00	18190	20230417	-6.65	12690	20231004	33.81	18190	-6.65	20230417	12690	33.81	20231004	18190	-6.65	20230417	12690	33.81	20231004	1.55	N	260970	500	20 억		28980	N	N	0	N	00	N
91	20231213	151016	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16800	-190	5	-1.12	192342220	11364	118.51	16820	17100	16750	22050	11900	16990	16925.57	0.71	0	-1179	17710	17350	16940	16580	16170	17530	16760	20	5060	500	11890	10	1	4059420	682	6.93	0.87	12	0.28	2425.00	19241.00	18190	20230417	-7.64	12690	20231004	32.39	18190	-7.64	20230417	12690	32.39	20231004	18190	-7.64	20230417	12690	32.39	20231004	1.55	N	260970	500	20 억		28980	N	N	0	N	00	N
92	20231213	141016	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16930	-60	5	-0.35	180060910	10636	110.92	16820	17100	16750	22050	11900	16990	16929.38	0.71	0	-1344	17710	17350	16940	16580	16170	17530	16760	20	5060	500	11890	10	1	4059420	687	6.98	0.88	12	0.26	2425.00	19241.00	18190	20230417	-6.93	12690	20231004	33.41	18190	-6.93	20230417	12690	33.41	20231004	18190	-6.93	20230417	12690	33.41	20231004	1.55	N	260970	500	20 억		28980	N	N	0	N	00	N
93	20231213	131021	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16930	-60	5	-0.35	174951320	10334	107.77	16820	17100	16750	22050	11900	16990	16929.68	0.71	0	-1163	17710	17350	16940	16580	16170	17530	16760	20	5060	500	11890	10	1	4059420	687	6.98	0.88	12	0.25	2425.00	19241.00	18190	20230417	-6.93	12690	20231004	33.41	18190	-6.93	20230417	12690	33.41	20231004	18190	-6.93	20230417	12690	33.41	20231004	1.55	N	260970	500	20 억		28980	N	N	0	N	00	N
94	20231213	121015	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17070	80	2	0.47	128457870	7592	79.17	16820	17100	16750	22050	11900	16990	16920.16	0.71	0	-679	17710	17350	16940	16580	16170	17530	16760	20	5060	500	11890	10	1	4059420	693	7.04	0.89	12	0.19	2425.00	19241.00	18190	20230417	-6.16	12690	20231004	34.52	18190	-6.16	20230417	12690	34.52	20231004	18190	-6.16	20230417	12690	34.52	20231004	1.55	N	260970	500	20 억		28980	N	N	0	N	00	N
95	20231213	111018	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16750	-240	5	-1.41	28069720	1661	17.32	16820	17100	16750	22050	11900	16990	16899.29	0.71	0	-459	17710	17350	16940	16580	16170	17530	16760	20	5060	500	11890	10	1	4059420	680	6.91	0.87	12	0.04	2425.00	19241.00	18190	20230417	-7.92	12690	20231004	31.99	18190	-7.92	20230417	12690	31.99	20231004	18190	-7.92	20230417	12690	31.99	20231004	1.55	N	260970	500	20 억		28980	N	N	0	N	00	N
96	20231213	101025	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16810	-180	5	-1.06	10934690	644	6.72	16820	17100	16750	22050	11900	16990	16979.33	0.71	0	-433	17710	17350	16940	16580	16170	17530	16760	20	5060	500	11890	10	1	4059420	682	6.93	0.87	12	0.02	2425.00	19241.00	18190	20230417	-7.59	12690	20231004	32.47	18190	-7.59	20230417	12690	32.47	20231004	18190	-7.59	20230417	12690	32.47	20231004	1.55	N	260970	500	20 억		28980	N	N	0	N	00	N
97	20231213	091011	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16760	-230	5	-1.35	1041310	62	0.65	16820	16820	16750	22050	11900	16990	16795.32	0.71	0	0	17710	17350	16940	16580	16170	17530	16760	20	5060	500	11890	10	1	4059420	680	6.91	0.87	12	0.00	2425.00	19241.00	18190	20230417	-7.86	12690	20231004	32.07	18190	-7.86	20230417	12690	32.07	20231004	18190	-7.86	20230417	12690	32.07	20231004	1.55	N	260970	500	20 억		28980	N	N	0	N	00	N
98	20231212	160937	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16990	140	2	0.83	160419160	9589	61.90	16850	17300	16530	21900	11800	16850	16729.31	0.73	0	-419	18156	17502	17176	16522	16196	17340	16360	20	5050	500	11790	10	1	4059420	690	7.01	0.88	12	0.24	2425.00	19241.00	18190	20230417	-6.60	12690	20231004	33.88	18190	-6.60	20230417	12690	33.88	20231004	18190	-6.60	20230417	12690	33.88	20231004	1.56	N	260970	500	20 억		29640	N	N	0	N	00	N
99	20231212	150943	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16840	-10	5	-0.06	156715890	9370	60.48	16850	17300	16530	21900	11800	16850	16725.28	0.73	0	-428	18156	17502	17176	16522	16196	17340	16360	20	5050	500	11790	10	1	4059420	684	6.94	0.88	12	0.23	2425.00	19241.00	18190	20230417	-7.42	12690	20231004	32.70	18190	-7.42	20230417	12690	32.70	20231004	18190	-7.42	20230417	12690	32.70	20231004	1.56	N	260970	500	20 억		29640	N	N	0	N	00	N
100	20231212	140850	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16790	-60	5	-0.36	151224910	9042	58.37	16850	17300	16530	21900	11800	16850	16724.72	0.73	0	-559	18156	17502	17176	16522	16196	17340	16360	20	5050	500	11790	10	1	4059420	682	6.92	0.87	12	0.22	2425.00	19241.00	18190	20230417	-7.70	12690	20231004	32.31	18190	-7.70	20230417	12690	32.31	20231004	18190	-7.70	20230417	12690	32.31	20231004	1.56	N	260970	500	20 억		29640	N	N	0	N	00	N
101	20231212	130855	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16650	-200	5	-1.19	133699900	8003	51.66	16850	17300	16530	21900	11800	16850	16706.22	0.73	0	-633	18156	17502	17176	16522	16196	17340	16360	20	5050	500	11790	10	1	4059420	676	6.87	0.87	12	0.20	2425.00	19241.00	18190	20230417	-8.47	12690	20231004	31.21	18190	-8.47	20230417	12690	31.21	20231004	18190	-8.47	20230417	12690	31.21	20231004	1.56	N	260970	500	20 억		29640	N	N	0	N	00	N
102	20231212	120845	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16560	-290	5	-1.72	122871610	7354	47.47	16850	17300	16530	21900	11800	16850	16708.13	0.73	0	-727	18156	17502	17176	16522	16196	17340	16360	20	5050	500	11790	10	1	4059420	672	6.83	0.86	12	0.18	2425.00	19241.00	18190	20230417	-8.96	12690	20231004	30.50	18190	-8.96	20230417	12690	30.50	20231004	18190	-8.96	20230417	12690	30.50	20231004	1.56	N	260970	500	20 억		29640	N	N	0	N	00	N
103	20231212	110901	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16610	-240	5	-1.42	109412310	6543	42.23	16850	17300	16580	21900	11800	16850	16722.04	0.73	0	-921	18156	17502	17176	16522	16196	17340	16360	20	5050	500	11790	10	1	4059420	674	6.85	0.86	12	0.16	2425.00	19241.00	18190	20230417	-8.69	12690	20231004	30.89	18190	-8.69	20230417	12690	30.89	20231004	18190	-8.69	20230417	12690	30.89	20231004	1.56	N	260970	500	20 억		29640	N	N	0	N	00	N
104	20231212	100935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16730	-120	5	-0.71	54263620	3229	20.84	16850	17300	16660	21900	11800	16850	16805.09	0.73	0	-1105	18156	17502	17176	16522	16196	17340	16360	20	5050	500	11790	10	1	4059420	679	6.90	0.87	12	0.08	2425.00	19241.00	18190	20230417	-8.03	12690	20231004	31.84	18190	-8.03	20230417	12690	31.84	20231004	18190	-8.03	20230417	12690	31.84	20231004	1.56	N	260970	500	20 억		29640	N	N	0	N	00	N
105	20231212	090935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17110	260	2	1.54	3666860	216	1.39	16850	17300	16850	21900	11800	16850	16976.20	0.73	0	-70	18156	17502	17176	16522	16196	17340	16360	20	5050	500	11790	10	1	4059420	695	7.06	0.89	12	0.01	2425.00	19241.00	18190	20230417	-5.94	12690	20231004	34.83	18190	-5.94	20230417	12690	34.83	20231004	18190	-5.94	20230417	12690	34.83	20231004	1.56	N	260970	500	20 억		29640	N	N	0	N	00	N
106	20231211	160938	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16850	-820	5	-4.64	260546030	15241	242.38	17670	17830	16850	22950	12370	17670	17095.09	0.80	873	-1720	17976	17822	17586	17432	17196	17705	17315	20	5280	500	12360	10	1	4059420	684	6.95	0.88	12	0.38	2425.00	19241.00	18190	20230417	-7.37	12690	20231004	32.78	18190	-7.37	20230417	12690	32.78	20231004	18190	-7.37	20230417	12690	32.78	20231004	1.52	N	260970	500	20 억		32556	N	N	0	N	00	N
107	20231211	150935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16880	-790	5	-4.47	240989100	14081	223.93	17670	17830	16850	22950	12370	17670	17114.49	0.80	873	-1712	17976	17822	17586	17432	17196	17705	17315	20	5280	500	12360	10	1	4059420	685	6.96	0.88	12	0.35	2425.00	19241.00	18190	20230417	-7.20	12690	20231004	33.02	18190	-7.20	20230417	12690	33.02	20231004	18190	-7.20	20230417	12690	33.02	20231004	1.52	N	260970	500	20 억		32556	N	N	0	N	00	N
108	20231211	140934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16920	-750	5	-4.24	207109940	12077	192.06	17670	17830	16850	22950	12370	17670	17149.12	0.80	873	-1639	17976	17822	17586	17432	17196	17705	17315	20	5280	500	12360	10	1	4059420	687	6.98	0.88	12	0.30	2425.00	19241.00	18190	20230417	-6.98	12690	20231004	33.33	18190	-6.98	20230417	12690	33.33	20231004	18190	-6.98	20230417	12690	33.33	20231004	1.52	N	260970	500	20 억		32556	N	N	0	N	00	N
109	20231211	130934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17110	-560	5	-3.17	143280700	8311	132.17	17670	17830	16950	22950	12370	17670	17239.89	0.80	873	-1436	17976	17822	17586	17432	17196	17705	17315	20	5280	500	12360	10	1	4059420	695	7.06	0.89	12	0.20	2425.00	19241.00	18190	20230417	-5.94	12690	20231004	34.83	18190	-5.94	20230417	12690	34.83	20231004	18190	-5.94	20230417	12690	34.83	20231004	1.52	N	260970	500	20 억		32556	N	N	0	N	00	N
110	20231211	120935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17130	-540	5	-3.06	141982440	8235	130.96	17670	17830	16950	22950	12370	17670	17241.34	0.80	873	-1419	17976	17822	17586	17432	17196	17705	17315	20	5280	500	12360	10	1	4059420	695	7.06	0.89	12	0.20	2425.00	19241.00	18190	20230417	-5.83	12690	20231004	34.99	18190	-5.83	20230417	12690	34.99	20231004	18190	-5.83	20230417	12690	34.99	20231004	1.52	N	260970	500	20 억		32556	N	N	0	N	00	N
111	20231211	110930	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17060	-610	5	-3.45	123517160	7158	113.84	17670	17830	16950	22950	12370	17670	17255.82	0.80	873	-1259	17976	17822	17586	17432	17196	17705	17315	20	5280	500	12360	10	1	4059420	693	7.04	0.89	12	0.18	2425.00	19241.00	18190	20230417	-6.21	12690	20231004	34.44	18190	-6.21	20230417	12690	34.44	20231004	18190	-6.21	20230417	12690	34.44	20231004	1.52	N	260970	500	20 억		32556	N	N	0	N	00	N
112	20231211	100929	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17290	-380	5	-2.15	55963340	3210	51.05	17670	17830	17220	22950	12370	17670	17434.06	0.80	873	-438	17976	17822	17586	17432	17196	17705	17315	20	5280	500	12360	10	1	4059420	702	7.13	0.90	12	0.08	2425.00	19241.00	18190	20230417	-4.95	12690	20231004	36.25	18190	-4.95	20230417	12690	36.25	20231004	18190	-4.95	20230417	12690	36.25	20231004	1.52	N	260970	500	20 억		32556	N	N	0	N	00	N
113	20231211	090929	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17610	-60	5	-0.34	2393530	137	2.18	17670	17710	17340	22950	12370	17670	17471.02	0.80	873	-13	17976	17822	17586	17432	17196	17705	17315	20	5280	500	12360	10	1	4059420	715	7.26	0.92	12	0.00	2425.00	19241.00	18190	20230417	-3.19	12690	20231004	38.77	18190	-3.19	20230417	12690	38.77	20231004	18190	-3.19	20230417	12690	38.77	20231004	1.52	N	260970	500	20 억		32556	N	N	0	N	00	N
114	20231208	160920	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17670	-30	5	-0.17	110421140	6288	16.84	17690	17740	17350	23000	12390	17700	17560.42	0.80	0	-763	18233	17966	17733	17466	17233	18100	17600	20	5300	500	12390	10	1	4059420	717	7.29	0.92	12	0.15	2425.00	19241.00	18190	20230417	-2.86	12690	20231004	39.24	18190	-2.86	20230417	12690	39.24	20231004	18190	-2.86	20230417	12690	39.24	20231004	1.52	N	260970	500	20 억		32556	N	N	0	N	00	N
115	20231208	150925	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17690	-10	5	-0.06	106647420	6074	16.27	17690	17740	17350	23000	12390	17700	17558.02	0.80	0	-746	18233	17966	17733	17466	17233	18100	17600	20	5300	500	12390	10	1	4059420	718	7.29	0.92	12	0.15	2425.00	19241.00	18190	20230417	-2.75	12690	20231004	39.40	18190	-2.75	20230417	12690	39.40	20231004	18190	-2.75	20230417	12690	39.40	20231004	1.52	N	260970	500	20 억		32556	N	N	0	N	00	N
116	20231208	140922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17560	-140	5	-0.79	91315030	5205	13.94	17690	17740	17350	23000	12390	17700	17543.71	0.80	0	-580	18233	17966	17733	17466	17233	18100	17600	20	5300	500	12390	10	1	4059420	713	7.24	0.91	12	0.13	2425.00	19241.00	18190	20230417	-3.46	12690	20231004	38.38	18190	-3.46	20230417	12690	38.38	20231004	18190	-3.46	20230417	12690	38.38	20231004	1.52	N	260970	500	20 억		32556	N	N	0	N	00	N
117	20231208	130921	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17550	-150	5	-0.85	82202380	4688	12.56	17690	17740	17350	23000	12390	17700	17534.64	0.80	0	-344	18233	17966	17733	17466	17233	18100	17600	20	5300	500	12390	10	1	4059420	712	7.24	0.91	12	0.12	2425.00	19241.00	18190	20230417	-3.52	12690	20231004	38.30	18190	-3.52	20230417	12690	38.30	20231004	18190	-3.52	20230417	12690	38.30	20231004	1.52	N	260970	500	20 억		32556	N	N	0	N	00	N
118	20231208	120918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17710	10	2	0.06	65282750	3729	9.99	17690	17740	17350	23000	12390	17700	17506.77	0.80	0	-168	18233	17966	17733	17466	17233	18100	17600	20	5300	500	12390	10	1	4059420	719	7.30	0.92	12	0.09	2425.00	19241.00	18190	20230417	-2.64	12690	20231004	39.56	18190	-2.64	20230417	12690	39.56	20231004	18190	-2.64	20230417	12690	39.56	20231004	1.52	N	260970	500	20 억		32556	N	N	0	N	00	N
119	20231208	110914	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17430	-270	5	-1.53	56252570	3217	8.62	17690	17740	17350	23000	12390	17700	17486.03	0.80	0	-112	18233	17966	17733	17466	17233	18100	17600	20	5300	500	12390	10	1	4059420	708	7.19	0.91	12	0.08	2425.00	19241.00	18190	20230417	-4.18	12690	20231004	37.35	18190	-4.18	20230417	12690	37.35	20231004	18190	-4.18	20230417	12690	37.35	20231004	1.52	N	260970	500	20 억		32556	N	N	0	N	00	N
120	20231208	100923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17350	-350	5	-1.98	36194270	2071	5.55	17690	17740	17350	23000	12390	17700	17476.71	0.80	0	-31	18233	17966	17733	17466	17233	18100	17600	20	5300	500	12390	10	1	4059420	704	7.15	0.90	12	0.05	2425.00	19241.00	18190	20230417	-4.62	12690	20231004	36.72	18190	-4.62	20230417	12690	36.72	20231004	18190	-4.62	20230417	12690	36.72	20231004	1.52	N	260970	500	20 억		32556	N	N	0	N	00	N
121	20231208	090913	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17740	40	2	0.23	141670	8	0.02	17690	17740	17690	23000	12390	17700	17708.75	0.80	0	0	18233	17966	17733	17466	17233	18100	17600	20	5300	500	12390	10	1	4059420	720	7.32	0.92	12	0.00	2425.00	19241.00	18190	20230417	-2.47	12690	20231004	39.80	18190	-2.47	20230417	12690	39.80	20231004	18190	-2.47	20230417	12690	39.80	20231004	1.52	N	260970	500	20 억		32556	N	N	0	N	00	N
122	20231207	160917	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17700	40	2	0.23	663985700	37323	119.54	17650	18000	17500	22950	12370	17660	17790.26	0.63	0	6790	18146	17902	17456	17212	16766	18025	17335	20	5290	500	12360	10	1	4059420	719	7.30	0.92	12	0.92	2425.00	19241.00	18190	20230417	-2.69	12690	20231004	39.48	18190	-2.69	20230417	12690	39.48	20231004	18190	-2.69	20230417	12690	39.48	20231004	1.54	N	260970	500	20 억		25750	N	N	0	N	00	N
123	20231207	150919	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17750	90	2	0.51	623195880	35020	112.16	17650	18000	17500	22950	12370	17660	17795.43	0.63	0	6791	18146	17902	17456	17212	16766	18025	17335	20	5290	500	12360	10	1	4059420	721	7.32	0.92	12	0.86	2425.00	19241.00	18190	20230417	-2.42	12690	20231004	39.87	18190	-2.42	20230417	12690	39.87	20231004	18190	-2.42	20230417	12690	39.87	20231004	1.54	N	260970	500	20 억		25750	N	N	0	N	00	N
124	20231207	140914	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17800	140	2	0.79	598747660	33646	107.76	17650	18000	17500	22950	12370	17660	17795.51	0.63	0	6797	18146	17902	17456	17212	16766	18025	17335	20	5290	500	12360	10	1	4059420	723	7.34	0.93	12	0.83	2425.00	19241.00	18190	20230417	-2.14	12690	20231004	40.27	18190	-2.14	20230417	12690	40.27	20231004	18190	-2.14	20230417	12690	40.27	20231004	1.54	N	260970	500	20 억		25750	N	N	0	N	00	N
125	20231207	130913	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	18000	340	2	1.93	590127960	33164	106.22	17650	18000	17500	22950	12370	17660	17794.23	0.63	0	6799	18146	17902	17456	17212	16766	18025	17335	20	5290	500	12360	10	1	4059420	731	7.42	0.94	12	0.82	2425.00	19241.00	18190	20230417	-1.04	12690	20231004	41.84	18190	-1.04	20230417	12690	41.84	20231004	18190	-1.04	20230417	12690	41.84	20231004	1.54	N	260970	500	20 억		25750	N	N	0	N	00	N
126	20231207	120915	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17820	160	2	0.91	487262770	27429	87.85	17650	17920	17500	22950	12370	17660	17764.51	0.63	0	6983	18146	17902	17456	17212	16766	18025	17335	20	5290	500	12360	10	1	4059420	723	7.35	0.93	12	0.68	2425.00	19241.00	18190	20230417	-2.03	12690	20231004	40.43	18190	-2.03	20230417	12690	40.43	20231004	18190	-2.03	20230417	12690	40.43	20231004	1.54	N	260970	500	20 억		25750	N	N	0	N	00	N
127	20231207	110910	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17830	170	2	0.96	479743710	27007	86.50	17650	17920	17500	22950	12370	17660	17763.68	0.63	0	6963	18146	17902	17456	17212	16766	18025	17335	20	5290	500	12360	10	1	4059420	724	7.35	0.93	12	0.67	2425.00	19241.00	18190	20230417	-1.98	12690	20231004	40.50	18190	-1.98	20230417	12690	40.50	20231004	18190	-1.98	20230417	12690	40.50	20231004	1.54	N	260970	500	20 억		25750	N	N	0	N	00	N
128	20231207	100907	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17840	180	2	1.02	419655620	23618	75.65	17650	17920	17500	22950	12370	17660	17768.47	0.63	0	7092	18146	17902	17456	17212	16766	18025	17335	20	5290	500	12360	10	1	4059420	724	7.36	0.93	12	0.58	2425.00	19241.00	18190	20230417	-1.92	12690	20231004	40.58	18190	-1.92	20230417	12690	40.58	20231004	18190	-1.92	20230417	12690	40.58	20231004	1.54	N	260970	500	20 억		25750	N	N	0	N	00	N
129	20231207	090915	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17630	-30	5	-0.17	4228070	240	0.77	17650	17650	17500	22950	12370	17660	17616.96	0.63	0	-152	18146	17902	17456	17212	16766	18025	17335	20	5290	500	12360	10	1	4059420	716	7.27	0.92	12	0.01	2425.00	19241.00	18190	20230417	-3.08	12690	20231004	38.93	18190	-3.08	20230417	12690	38.93	20231004	18190	-3.08	20230417	12690	38.93	20231004	1.54	N	260970	500	20 억		25750	N	N	0	N	00	N
130	20231206	160905	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17660	650	2	3.82	544209570	31216	286.94	17010	17700	17010	22100	11910	17010	17433.67	0.60	0	931	17590	17300	17010	16720	16430	17155	16575	20	5090	500	11900	10	1	4059420	717	7.28	0.92	12	0.77	2425.00	19241.00	18190	20230417	-2.91	12690	20231004	39.16	18190	-2.91	20230417	12690	39.16	20231004	18190	-2.91	20230417	12690	39.16	20231004	1.56	N	260970	500	20 억		24224	N	N	0	N	00	N
131	20231206	150919	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17680	670	2	3.94	538594950	30898	284.02	17010	17700	17010	22100	11910	17010	17431.39	0.60	0	918	17590	17300	17010	16720	16430	17155	16575	20	5090	500	11900	10	1	4059420	718	7.29	0.92	12	0.76	2425.00	19241.00	18190	20230417	-2.80	12690	20231004	39.32	18190	-2.80	20230417	12690	39.32	20231004	18190	-2.80	20230417	12690	39.32	20231004	1.56	N	260970	500	20 억		24224	N	N	0	N	00	N
132	20231206	140915	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17540	530	2	3.12	329811870	19058	175.18	17010	17540	17010	22100	11910	17010	17305.69	0.60	0	909	17590	17300	17010	16720	16430	17155	16575	20	5090	500	11900	10	1	4059420	712	7.23	0.91	12	0.47	2425.00	19241.00	18190	20230417	-3.57	12690	20231004	38.22	18190	-3.57	20230417	12690	38.22	20231004	18190	-3.57	20230417	12690	38.22	20231004	1.56	N	260970	500	20 억		24224	N	N	0	N	00	N
133	20231206	130906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17380	370	2	2.18	174539760	10152	93.32	17010	17390	17010	22100	11910	17010	17192.65	0.60	0	112	17590	17300	17010	16720	16430	17155	16575	20	5090	500	11900	10	1	4059420	706	7.17	0.90	12	0.25	2425.00	19241.00	18190	20230417	-4.45	12690	20231004	36.96	18190	-4.45	20230417	12690	36.96	20231004	18190	-4.45	20230417	12690	36.96	20231004	1.56	N	260970	500	20 억		24224	N	N	0	N	00	N
134	20231206	120904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17320	310	2	1.82	128421790	7484	68.79	17010	17340	17010	22100	11910	17010	17159.51	0.60	0	9	17590	17300	17010	16720	16430	17155	16575	20	5090	500	11900	10	1	4059420	703	7.14	0.90	12	0.18	2425.00	19241.00	18190	20230417	-4.78	12690	20231004	36.49	18190	-4.78	20230417	12690	36.49	20231004	18190	-4.78	20230417	12690	36.49	20231004	1.56	N	260970	500	20 억		24224	N	N	0	N	00	N
135	20231206	110917	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17200	190	2	1.12	80090430	4684	43.06	17010	17200	17010	22100	11910	17010	17098.73	0.60	0	-67	17590	17300	17010	16720	16430	17155	16575	20	5090	500	11900	10	1	4059420	698	7.09	0.89	12	0.12	2425.00	19241.00	18190	20230417	-5.44	12690	20231004	35.54	18190	-5.44	20230417	12690	35.54	20231004	18190	-5.44	20230417	12690	35.54	20231004	1.56	N	260970	500	20 억		24224	N	N	0	N	00	N
136	20231206	100906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17100	90	2	0.53	55513930	3248	29.86	17010	17160	17010	22100	11910	17010	17091.73	0.60	0	-134	17590	17300	17010	16720	16430	17155	16575	20	5090	500	11900	10	1	4059420	694	7.05	0.89	12	0.08	2425.00	19241.00	18190	20230417	-5.99	12690	20231004	34.75	18190	-5.99	20230417	12690	34.75	20231004	18190	-5.99	20230417	12690	34.75	20231004	1.56	N	260970	500	20 억		24224	N	N	0	N	00	N
137	20231206	090908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17050	40	2	0.24	1484130	87	0.80	17010	17140	17010	22100	11910	17010	17058.97	0.60	0	-3	17590	17300	17010	16720	16430	17155	16575	20	5090	500	11900	10	1	4059420	692	7.03	0.89	12	0.00	2425.00	19241.00	18190	20230417	-6.27	12690	20231004	34.36	18190	-6.27	20230417	12690	34.36	20231004	18190	-6.27	20230417	12690	34.36	20231004	1.56	N	260970	500	20 억		24224	N	N	0	N	00	N
138	20231205	160912	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17010	-200	5	-1.16	185329520	10879	56.21	17210	17300	16720	22350	12050	17210	17035.79	0.62	0	-901	17770	17490	17210	16930	16650	17350	16790	20	5140	500	12040	10	1	4059420	691	7.01	0.88	12	0.27	2425.00	19241.00	18190	20230417	-6.49	12690	20231004	34.04	18190	-6.49	20230417	12690	34.04	20231004	18190	-6.49	20230417	12690	34.04	20231004	1.64	N	260970	500	20 억		25185	N	N	0	N	00	N
139	20231205	150908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16980	-230	5	-1.34	178611920	10483	54.17	17210	17300	16720	22350	12050	17210	17038.24	0.62	0	-868	17770	17490	17210	16930	16650	17350	16790	20	5140	500	12040	10	1	4059420	689	7.00	0.88	12	0.26	2425.00	19241.00	18190	20230417	-6.65	12690	20231004	33.81	18190	-6.65	20230417	12690	33.81	20231004	18190	-6.65	20230417	12690	33.81	20231004	1.64	N	260970	500	20 억		25185	N	N	0	N	00	N
140	20231205	140908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16930	-280	5	-1.63	134803800	7882	40.73	17210	17300	16930	22350	12050	17210	17102.74	0.62	0	-683	17770	17490	17210	16930	16650	17350	16790	20	5140	500	12040	10	1	4059420	687	6.98	0.88	12	0.19	2425.00	19241.00	18190	20230417	-6.93	12690	20231004	33.41	18190	-6.93	20230417	12690	33.41	20231004	18190	-6.93	20230417	12690	33.41	20231004	1.64	N	260970	500	20 억		25185	N	N	0	N	00	N
141	20231205	130903	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17040	-170	5	-0.99	113262910	6612	34.17	17210	17300	16940	22350	12050	17210	17129.90	0.62	0	-701	17770	17490	17210	16930	16650	17350	16790	20	5140	500	12040	10	1	4059420	692	7.03	0.89	12	0.16	2425.00	19241.00	18190	20230417	-6.32	12690	20231004	34.28	18190	-6.32	20230417	12690	34.28	20231004	18190	-6.32	20230417	12690	34.28	20231004	1.64	N	260970	500	20 억		25185	N	N	0	N	00	N
142	20231205	120901	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16960	-250	5	-1.45	98011760	5713	29.52	17210	17300	16950	22350	12050	17210	17155.92	0.62	0	-790	17770	17490	17210	16930	16650	17350	16790	20	5140	500	12040	10	1	4059420	688	6.99	0.88	12	0.14	2425.00	19241.00	18190	20230417	-6.76	12690	20231004	33.65	18190	-6.76	20230417	12690	33.65	20231004	18190	-6.76	20230417	12690	33.65	20231004	1.64	N	260970	500	20 억		25185	N	N	0	N	00	N
143	20231205	110903	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17190	-20	5	-0.12	71059520	4130	21.34	17210	17300	17050	22350	12050	17210	17205.69	0.62	0	-728	17770	17490	17210	16930	16650	17350	16790	20	5140	500	12040	10	1	4059420	698	7.09	0.89	12	0.10	2425.00	19241.00	18190	20230417	-5.50	12690	20231004	35.46	18190	-5.50	20230417	12690	35.46	20231004	18190	-5.50	20230417	12690	35.46	20231004	1.64	N	260970	500	20 억		25185	N	N	0	N	00	N
144	20231205	100906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17180	-30	5	-0.17	55587250	3229	16.68	17210	17300	17050	22350	12050	17210	17215.00	0.62	0	-740	17770	17490	17210	16930	16650	17350	16790	20	5140	500	12040	10	1	4059420	697	7.08	0.89	12	0.08	2425.00	19241.00	18190	20230417	-5.55	12690	20231004	35.38	18190	-5.55	20230417	12690	35.38	20231004	18190	-5.55	20230417	12690	35.38	20231004	1.64	N	260970	500	20 억		25185	N	N	0	N	00	N
145	20231205	090901	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17240	30	2	0.17	18706270	1084	5.60	17210	17300	17210	22350	12050	17210	17256.71	0.62	0	-309	17770	17490	17210	16930	16650	17350	16790	20	5140	500	12040	10	1	4059420	700	7.11	0.90	12	0.03	2425.00	19241.00	18190	20230417	-5.22	12690	20231004	35.86	18190	-5.22	20230417	12690	35.86	20231004	18190	-5.22	20230417	12690	35.86	20231004	1.64	N	260970	500	20 억		25185	N	N	0	N	00	N
146	20231204	160858	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17210	-20	5	-0.12	332291790	19277	81.40	17230	17490	16930	22350	12070	17230	17237.73	0.67	0	-2518	17836	17532	16936	16632	16036	17685	16785	20	5120	500	12060	10	1	4059420	699	7.10	0.89	12	0.47	2425.00	19241.00	18190	20230417	-5.39	12690	20231004	35.62	18190	-5.39	20230417	12690	35.62	20231004	18190	-5.39	20230417	12690	35.62	20231004	1.64	N	260970	500	20 억		27064	N	N	0	N	00	N
147	20231204	150902	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17220	-10	5	-0.06	324859080	18845	79.57	17230	17490	16930	22350	12070	17230	17238.48	0.67	0	-2464	17836	17532	16936	16632	16036	17685	16785	20	5120	500	12060	10	1	4059420	699	7.10	0.89	12	0.46	2425.00	19241.00	18190	20230417	-5.33	12690	20231004	35.70	18190	-5.33	20230417	12690	35.70	20231004	18190	-5.33	20230417	12690	35.70	20231004	1.64	N	260970	500	20 억		27064	N	N	0	N	00	N
148	20231204	140855	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17220	-10	5	-0.06	302346820	17538	74.05	17230	17490	16930	22350	12070	17230	17239.53	0.67	0	-1933	17836	17532	16936	16632	16036	17685	16785	20	5120	500	12060	10	1	4059420	699	7.10	0.89	12	0.43	2425.00	19241.00	18190	20230417	-5.33	12690	20231004	35.70	18190	-5.33	20230417	12690	35.70	20231004	18190	-5.33	20230417	12690	35.70	20231004	1.64	N	260970	500	20 억		27064	N	N	0	N	00	N
149	20231204	130855	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17300	70	2	0.41	284198320	16486	69.61	17230	17490	16930	22350	12070	17230	17238.77	0.67	0	-1796	17836	17532	16936	16632	16036	17685	16785	20	5120	500	12060	10	1	4059420	702	7.13	0.90	12	0.41	2425.00	19241.00	18190	20230417	-4.89	12690	20231004	36.33	18190	-4.89	20230417	12690	36.33	20231004	18190	-4.89	20230417	12690	36.33	20231004	1.64	N	260970	500	20 억		27064	N	N	0	N	00	N
150	20231204	120856	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17250	20	2	0.12	264033240	15321	64.69	17230	17490	16930	22350	12070	17230	17233.42	0.67	0	-1574	17836	17532	16936	16632	16036	17685	16785	20	5120	500	12060	10	1	4059420	700	7.11	0.90	12	0.38	2425.00	19241.00	18190	20230417	-5.17	12690	20231004	35.93	18190	-5.17	20230417	12690	35.93	20231004	18190	-5.17	20230417	12690	35.93	20231004	1.64	N	260970	500	20 억		27064	N	N	0	N	00	N
151	20231204	110857	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17140	-90	5	-0.52	247410540	14354	60.61	17230	17490	16930	22350	12070	17230	17236.35	0.67	0	-1433	17836	17532	16936	16632	16036	17685	16785	20	5120	500	12060	10	1	4059420	696	7.07	0.89	12	0.35	2425.00	19241.00	18190	20230417	-5.77	12690	20231004	35.07	18190	-5.77	20230417	12690	35.07	20231004	18190	-5.77	20230417	12690	35.07	20231004	1.64	N	260970	500	20 억		27064	N	N	0	N	00	N
152	20231204	100856	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17100	-130	5	-0.75	230553330	13368	56.45	17230	17490	16930	22350	12070	17230	17246.66	0.67	0	-1180	17836	17532	16936	16632	16036	17685	16785	20	5120	500	12060	10	1	4059420	694	7.05	0.89	12	0.33	2425.00	19241.00	18190	20230417	-5.99	12690	20231004	34.75	18190	-5.99	20230417	12690	34.75	20231004	18190	-5.99	20230417	12690	34.75	20231004	1.64	N	260970	500	20 억		27064	N	N	0	N	00	N
153	20231204	090855	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16930	-300	5	-1.74	48705490	2838	11.98	17230	17340	16930	22350	12070	17230	17161.91	0.67	0	-100	17836	17532	16936	16632	16036	17685	16785	20	5120	500	12060	10	1	4059420	687	6.98	0.88	12	0.07	2425.00	19241.00	18190	20230417	-6.93	12690	20231004	33.41	18190	-6.93	20230417	12690	33.41	20231004	18190	-6.93	20230417	12690	33.41	20231004	1.64	N	260970	500	20 억		27064	N	N	0	N	00	N
154	20231201	160857	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17230	830	2	5.06	396901590	23600	244.61	16880	17240	16340	21300	11480	16400	16817.86	0.65	0	409	16646	16522	16276	16152	15906	16585	16215	20	4900	500	11480	10	1	4059420	699	7.11	0.90	12	0.58	2425.00	19241.00	18190	20230417	-5.28	12690	20231004	35.78	18190	-5.28	20230417	12690	35.78	20231004	18190	-5.28	20230417	12690	35.78	20231004	1.64	N	260970	500	20 억		26527	N	N	0	N	00	N
155	20231201	150853	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17190	790	2	4.82	337972230	20176	209.12	16880	17200	16340	21300	11480	16400	16751.20	0.65	0	406	16646	16522	16276	16152	15906	16585	16215	20	4900	500	11480	10	1	4059420	698	7.09	0.89	12	0.50	2425.00	19241.00	18190	20230417	-5.50	12690	20231004	35.46	18190	-5.50	20230417	12690	35.46	20231004	18190	-5.50	20230417	12690	35.46	20231004	1.64	N	260970	500	20 억		26527	N	N	0	N	00	N
156	20231201	140853	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16880	480	2	2.93	249452980	14978	155.24	16880	16950	16340	21300	11480	16400	16654.63	0.65	0	-51	16646	16522	16276	16152	15906	16585	16215	20	4900	500	11480	10	1	4059420	685	6.96	0.88	12	0.37	2425.00	19241.00	18190	20230417	-7.20	12690	20231004	33.02	18190	-7.20	20230417	12690	33.02	20231004	18190	-7.20	20230417	12690	33.02	20231004	1.64	N	260970	500	20 억		26527	N	N	0	N	00	N
157	20231201	130856	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16630	230	2	1.40	199354910	11984	124.21	16880	16880	16340	21300	11480	16400	16635.09	0.65	0	-545	16646	16522	16276	16152	15906	16585	16215	20	4900	500	11480	10	1	4059420	675	6.86	0.86	12	0.30	2425.00	19241.00	18190	20230417	-8.58	12690	20231004	31.05	18190	-8.58	20230417	12690	31.05	20231004	18190	-8.58	20230417	12690	31.05	20231004	1.64	N	260970	500	20 억		26527	N	N	0	N	00	N
158	20231201	120901	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16660	260	2	1.59	179473510	10790	111.84	16880	16880	16340	21300	11480	16400	16633.32	0.65	0	-451	16646	16522	16276	16152	15906	16585	16215	20	4900	500	11480	10	1	4059420	676	6.87	0.87	12	0.27	2425.00	19241.00	18190	20230417	-8.41	12690	20231004	31.28	18190	-8.41	20230417	12690	31.28	20231004	18190	-8.41	20230417	12690	31.28	20231004	1.64	N	260970	500	20 억		26527	N	N	0	N	00	N
159	20231201	110855	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16660	260	2	1.59	144623000	8694	90.11	16880	16880	16340	21300	11480	16400	16634.81	0.65	0	-436	16646	16522	16276	16152	15906	16585	16215	20	4900	500	11480	10	1	4059420	676	6.87	0.87	12	0.21	2425.00	19241.00	18190	20230417	-8.41	12690	20231004	31.28	18190	-8.41	20230417	12690	31.28	20231004	18190	-8.41	20230417	12690	31.28	20231004	1.64	N	260970	500	20 억		26527	N	N	0	N	00	N
160	20231201	100902	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16500	100	2	0.61	74779780	4495	46.59	16880	16880	16340	21300	11480	16400	16636.21	0.65	0	-640	16646	16522	16276	16152	15906	16585	16215	20	4900	500	11480	10	1	4059420	670	6.80	0.86	12	0.11	2425.00	19241.00	18190	20230417	-9.29	12690	20231004	30.02	18190	-9.29	20230417	12690	30.02	20231004	18190	-9.29	20230417	12690	30.02	20231004	1.64	N	260970	500	20 억		26527	N	N	0	N	00	N
161	20231201	090853	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16500	100	2	0.61	10282150	617	6.40	16880	16880	16340	21300	11480	16400	16664.75	0.65	0	-352	16646	16522	16276	16152	15906	16585	16215	20	4900	500	11480	10	1	4059420	670	6.80	0.86	12	0.02	2425.00	19241.00	18190	20230417	-9.29	12690	20231004	30.02	18190	-9.29	20230417	12690	30.02	20231004	18190	-9.29	20230417	12690	30.02	20231004	1.64	N	260970	500	20 억		26527	N	N	0	N	00	N