KissMeData/018120/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	160344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	0	3	0.00	26391820	1658	69.17	16050	16050	15840	20700	11170	15950	15917.86	1.21	-339	-386	16063	16006	15943	15886	15823	16010	15890	35	4750	500	11480	10	1	6621120	1056	32.29	1.42	12	0.03	494.00	11206.00	22100	20221223	-27.83	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	21650	-26.33	20221228	13180	21.02	20230726	0.10	N	018120	500	35 억		80356	N	N	0	N	00	N
3	20231229	150341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	0	3	0.00	26391820	1658	69.17	16050	16050	15840	20700	11170	15950	15917.86	1.21	-339	-386	16063	16006	15943	15886	15823	16010	15890	35	4750	500	11480	10	1	6621120	1056	32.29	1.42	12	0.03	494.00	11206.00	22100	20221223	-27.83	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	21650	-26.33	20221228	13180	21.02	20230726	0.10	N	018120	500	35 억		80356	N	N	0	N	00	N
4	20231229	140341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	0	3	0.00	26391820	1658	69.17	16050	16050	15840	20700	11170	15950	15917.86	1.21	-339	-386	16063	16006	15943	15886	15823	16010	15890	35	4750	500	11480	10	1	6621120	1056	32.29	1.42	12	0.03	494.00	11206.00	22100	20221223	-27.83	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	21650	-26.33	20221228	13180	21.02	20230726	0.10	N	018120	500	35 억		80356	N	N	0	N	00	N
5	20231229	130340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	0	3	0.00	26391820	1658	69.17	16050	16050	15840	20700	11170	15950	15917.86	1.21	-339	-386	16063	16006	15943	15886	15823	16010	15890	35	4750	500	11480	10	1	6621120	1056	32.29	1.42	12	0.03	494.00	11206.00	22100	20221223	-27.83	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	21650	-26.33	20221228	13180	21.02	20230726	0.10	N	018120	500	35 억		80356	N	N	0	N	00	N
6	20231229	120341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	0	3	0.00	26391820	1658	69.17	16050	16050	15840	20700	11170	15950	15917.86	1.21	-339	-386	16063	16006	15943	15886	15823	16010	15890	35	4750	500	11480	10	1	6621120	1056	32.29	1.42	12	0.03	494.00	11206.00	22100	20221223	-27.83	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	21650	-26.33	20221228	13180	21.02	20230726	0.10	N	018120	500	35 억		80356	N	N	0	N	00	N
7	20231229	110330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	0	3	0.00	26391820	1658	69.17	16050	16050	15840	20700	11170	15950	15917.86	1.21	-339	-386	16063	16006	15943	15886	15823	16010	15890	35	4750	500	11480	10	1	6621120	1056	32.29	1.42	12	0.03	494.00	11206.00	22100	20221223	-27.83	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	21650	-26.33	20221228	13180	21.02	20230726	0.10	N	018120	500	35 억		80356	N	N	0	N	00	N
8	20231229	100331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	0	3	0.00	26391820	1658	69.17	16050	16050	15840	20700	11170	15950	15917.86	1.21	-339	-386	16063	16006	15943	15886	15823	16010	15890	35	4750	500	11480	10	1	6621120	1056	32.29	1.42	12	0.03	494.00	11206.00	22100	20221223	-27.83	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	21650	-26.33	20221228	13180	21.02	20230726	0.10	N	018120	500	35 억		80356	N	N	0	N	00	N
9	20231229	090331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	0	3	0.00	26391820	1658	69.17	16050	16050	15840	20700	11170	15950	15917.86	1.21	-339	-386	16063	16006	15943	15886	15823	16010	15890	35	4750	500	11480	10	1	6621120	1056	32.29	1.42	12	0.03	494.00	11206.00	22100	20221223	-27.83	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	21650	-26.33	20221228	13180	21.02	20230726	0.10	N	018120	500	35 억		80356	N	N	0	N	00	N
10	20231228	160329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	0	3	0.00	26391820	1658	69.17	16050	16050	15840	20700	11170	15950	15917.86	1.22	0	-386	16063	16006	15943	15886	15823	16010	15890	35	4750	500	11480	10	1	6621120	1056	32.29	1.42	12	0.03	494.00	11206.00	22100	20221223	-27.83	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	21650	-26.33	20221228	13180	21.02	20230726	0.10	N	018120	500	35 억		80695	N	N	0	N	00	N
11	20231228	150332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	0	3	0.00	25259230	1587	66.21	16050	16050	15840	20700	11170	15950	15916.34	1.22	0	-352	16063	16006	15943	15886	15823	16010	15890	35	4750	500	11480	10	1	6621120	1056	32.29	1.42	12	0.02	494.00	11206.00	22100	20221223	-27.83	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	21650	-26.33	20221228	13180	21.02	20230726	0.10	N	018120	500	35 억		80695	N	N	0	N	00	N
12	20231228	140329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	-70	5	-0.44	21698340	1363	56.86	16050	16050	15840	20700	11170	15950	15919.55	1.22	0	-293	16063	16006	15943	15886	15823	16010	15890	35	4750	500	11480	10	1	6621120	1051	32.15	1.42	12	0.02	494.00	11206.00	22100	20221223	-28.14	13180	20230726	20.49	21000	-24.38	20230103	13180	20.49	20230726	21650	-26.65	20221228	13180	20.49	20230726	0.10	N	018120	500	35 억		80695	N	N	0	N	00	N
13	20231228	130329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-100	5	-0.63	20237900	1271	53.02	16050	16050	15840	20700	11170	15950	15922.82	1.22	0	-251	16063	16006	15943	15886	15823	16010	15890	35	4750	500	11480	10	1	6621120	1049	32.09	1.41	12	0.02	494.00	11206.00	22100	20221223	-28.28	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	21650	-26.79	20221228	13180	20.26	20230726	0.10	N	018120	500	35 억		80695	N	N	0	N	00	N
14	20231228	120329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15940	-10	5	-0.06	10486470	657	27.41	16050	16050	15940	20700	11170	15950	15961.14	1.22	0	-118	16063	16006	15943	15886	15823	16010	15890	35	4750	500	11480	10	1	6621120	1055	32.27	1.42	12	0.01	494.00	11206.00	22100	20221223	-27.87	13180	20230726	20.94	21000	-24.10	20230103	13180	20.94	20230726	21650	-26.37	20221228	13180	20.94	20230726	0.10	N	018120	500	35 억		80695	N	N	0	N	00	N
15	20231228	110329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	30	2	0.19	2377370	149	6.22	16050	16050	15940	20700	11170	15950	15955.50	1.22	0	-70	16063	16006	15943	15886	15823	16010	15890	35	4750	500	11480	10	1	6621120	1058	32.35	1.43	12	0.00	494.00	11206.00	22100	20221223	-27.69	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	21650	-26.19	20221228	13180	21.24	20230726	0.10	N	018120	500	35 억		80695	N	N	0	N	00	N
16	20231228	100327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	0	3	0.00	1547150	97	4.05	16050	16050	15940	20700	11170	15950	15950.00	1.22	0	-41	16063	16006	15943	15886	15823	16010	15890	35	4750	500	11480	10	1	6621120	1056	32.29	1.42	12	0.00	494.00	11206.00	22100	20221223	-27.83	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	21650	-26.33	20221228	13180	21.02	20230726	0.10	N	018120	500	35 억		80695	N	N	0	N	00	N
17	20231228	090328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16050	100	2	0.63	16050	1	0.04	16050	16050	16050	20700	11170	15950	16050.00	1.22	0	0	16063	16006	15943	15886	15823	16010	15890	35	4750	500	11480	10	1	6621120	1063	32.49	1.43	12	0.00	494.00	11206.00	22100	20221223	-27.38	13180	20230726	21.78	21000	-23.57	20230103	13180	21.78	20230726	21650	-25.87	20221228	13180	21.78	20230726	0.10	N	018120	500	35 억		80695	N	N	0	N	00	N
18	20231227	160327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-30	5	-0.19	38195690	2397	27.46	15950	16000	15880	20750	11190	15980	15934.79	1.22	0	-428	16260	16120	16050	15910	15840	16085	15875	35	4770	500	11500	10	1	6621120	1056	32.29	1.42	12	0.04	494.00	11206.00	22150	20221222	-27.99	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	21850	-27.00	20221227	13180	21.02	20230726	0.11	N	018120	500	35 억		81075	N	N	0	N	00	N
19	20231227	150331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	20	2	0.13	38116060	2392	27.40	15950	16000	15880	20750	11190	15980	15934.81	1.22	0	-427	16260	16120	16050	15910	15840	16085	15875	35	4770	500	11500	10	1	6621120	1059	32.39	1.43	12	0.04	494.00	11206.00	22150	20221222	-27.77	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	21850	-26.77	20221227	13180	21.40	20230726	0.11	N	018120	500	35 억		81075	N	N	0	N	00	N
20	20231227	140330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	0	3	0.00	32280490	2027	23.22	15950	16000	15880	20750	11190	15980	15925.25	1.22	0	-329	16260	16120	16050	15910	15840	16085	15875	35	4770	500	11500	10	1	6621120	1058	32.35	1.43	12	0.03	494.00	11206.00	22150	20221222	-27.86	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	21850	-26.86	20221227	13180	21.24	20230726	0.11	N	018120	500	35 억		81075	N	N	0	N	00	N
21	20231227	130327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-30	5	-0.19	28892680	1815	20.79	15950	15950	15880	20750	11190	15980	15918.83	1.22	0	-321	16260	16120	16050	15910	15840	16085	15875	35	4770	500	11500	10	1	6621120	1056	32.29	1.42	12	0.03	494.00	11206.00	22150	20221222	-27.99	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	21850	-27.00	20221227	13180	21.02	20230726	0.11	N	018120	500	35 억		81075	N	N	0	N	00	N
22	20231227	120326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-30	5	-0.19	21811030	1371	15.71	15950	15950	15880	20750	11190	15980	15908.85	1.22	0	-304	16260	16120	16050	15910	15840	16085	15875	35	4770	500	11500	10	1	6621120	1056	32.29	1.42	12	0.02	494.00	11206.00	22150	20221222	-27.99	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	21850	-27.00	20221227	13180	21.02	20230726	0.11	N	018120	500	35 억		81075	N	N	0	N	00	N
23	20231227	110329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-30	5	-0.19	21381430	1344	15.40	15950	15950	15880	20750	11190	15980	15908.80	1.22	0	-277	16260	16120	16050	15910	15840	16085	15875	35	4770	500	11500	10	1	6621120	1056	32.29	1.42	12	0.02	494.00	11206.00	22150	20221222	-27.99	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	21850	-27.00	20221227	13180	21.02	20230726	0.11	N	018120	500	35 억		81075	N	N	0	N	00	N
24	20231227	100329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15890	-90	5	-0.56	11386200	716	8.20	15950	15950	15890	20750	11190	15980	15902.51	1.22	0	-179	16260	16120	16050	15910	15840	16085	15875	35	4770	500	11500	10	1	6621120	1052	32.17	1.42	12	0.01	494.00	11206.00	22150	20221222	-28.26	13180	20230726	20.56	21000	-24.33	20230103	13180	20.56	20230726	21850	-27.28	20221227	13180	20.56	20230726	0.11	N	018120	500	35 억		81075	N	N	0	N	00	N
25	20231227	090329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-30	5	-0.19	1658800	104	1.19	15950	15950	15950	20750	11190	15980	15950.00	1.22	0	0	16260	16120	16050	15910	15840	16085	15875	35	4770	500	11500	10	1	6621120	1056	32.29	1.42	12	0.00	494.00	11206.00	22150	20221222	-27.99	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	21850	-27.00	20221227	13180	21.02	20230726	0.11	N	018120	500	35 억		81075	N	N	0	N	00	N
26	20231226	160329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	-20	5	-0.12	139648240	8729	341.51	16050	16190	15980	20800	11200	16000	15998.19	1.26	0	-2083	16093	16046	15993	15946	15893	16020	15920	35	4800	500	11520	10	1	6621120	1058	32.35	1.43	12	0.13	494.00	11206.00	22150	20221221	-27.86	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22000	-27.36	20221226	13180	21.24	20230726	0.11	N	018120	500	35 억		83172	N	N	0	N	00	N
27	20231226	150327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	0	3	0.00	131575890	8224	321.75	16050	16190	15980	20800	11200	16000	15999.01	1.26	0	-1990	16093	16046	15993	15946	15893	16020	15920	35	4800	500	11520	10	1	6621120	1059	32.39	1.43	12	0.12	494.00	11206.00	22150	20221221	-27.77	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22000	-27.27	20221226	13180	21.40	20230726	0.11	N	018120	500	35 억		83172	N	N	0	N	00	N
28	20231226	140329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	0	3	0.00	95128160	5946	232.63	16050	16190	15980	20800	11200	16000	15998.68	1.26	0	-1977	16093	16046	15993	15946	15893	16020	15920	35	4800	500	11520	10	1	6621120	1059	32.39	1.43	12	0.09	494.00	11206.00	22150	20221221	-27.77	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22000	-27.27	20221226	13180	21.40	20230726	0.11	N	018120	500	35 억		83172	N	N	0	N	00	N
29	20231226	130329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	0	3	0.00	66567680	4161	162.79	16050	16190	15980	20800	11200	16000	15998.00	1.26	0	-1576	16093	16046	15993	15946	15893	16020	15920	35	4800	500	11520	10	1	6621120	1059	32.39	1.43	12	0.06	494.00	11206.00	22150	20221221	-27.77	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22000	-27.27	20221226	13180	21.40	20230726	0.11	N	018120	500	35 억		83172	N	N	0	N	00	N
30	20231226	120328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	0	3	0.00	62121410	3883	151.92	16050	16190	15980	20800	11200	16000	15998.30	1.26	0	-1471	16093	16046	15993	15946	15893	16020	15920	35	4800	500	11520	10	1	6621120	1059	32.39	1.43	12	0.06	494.00	11206.00	22150	20221221	-27.77	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22000	-27.27	20221226	13180	21.40	20230726	0.11	N	018120	500	35 억		83172	N	N	0	N	00	N
31	20231226	110331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	0	3	0.00	57977440	3624	141.78	16050	16190	15980	20800	11200	16000	15998.19	1.26	0	-1416	16093	16046	15993	15946	15893	16020	15920	35	4800	500	11520	10	1	6621120	1059	32.39	1.43	12	0.05	494.00	11206.00	22150	20221221	-27.77	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22000	-27.27	20221226	13180	21.40	20230726	0.11	N	018120	500	35 억		83172	N	N	0	N	00	N
32	20231226	100328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	0	3	0.00	43173540	2698	105.56	16050	16190	15980	20800	11200	16000	16002.05	1.26	0	-1436	16093	16046	15993	15946	15893	16020	15920	35	4800	500	11520	10	1	6621120	1059	32.39	1.43	12	0.04	494.00	11206.00	22150	20221221	-27.77	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22000	-27.27	20221226	13180	21.40	20230726	0.11	N	018120	500	35 억		83172	N	N	0	N	00	N
33	20231226	090329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16180	180	2	1.12	2821950	176	6.89	16050	16190	16000	20800	11200	16000	16033.81	1.26	0	-37	16093	16046	15993	15946	15893	16020	15920	35	4800	500	11520	10	1	6621120	1071	32.75	1.44	12	0.00	494.00	11206.00	22150	20221221	-26.95	13180	20230726	22.76	21000	-22.95	20230103	13180	22.76	20230726	22000	-26.45	20221226	13180	22.76	20230726	0.11	N	018120	500	35 억		83172	N	N	0	N	00	N
34	20231222	160325	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16000	-40	5	-0.25	40930040	2556	16.11	16040	16040	15940	20850	11230	16040	16013.32	1.27	0	-83	16120	16080	16010	15970	15900	16100	15990	35	4810	500	11540	10	1	6621120	1059	32.39	1.43	12	0.04	494.00	11206.00	22150	20221221	-27.77	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22150	-27.77	20221222	13180	21.40	20230726	0.11	N	018120	500	35 억		84082	N	N	0	N	00	N
35	20231222	150325	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16030	-10	5	-0.06	39248020	2451	15.45	16040	16040	15940	20850	11230	16040	16013.06	1.27	0	-41	16120	16080	16010	15970	15900	16100	15990	35	4810	500	11540	10	1	6621120	1061	32.45	1.43	12	0.04	494.00	11206.00	22150	20221221	-27.63	13180	20230726	21.62	21000	-23.67	20230103	13180	21.62	20230726	22150	-27.63	20221222	13180	21.62	20230726	0.11	N	018120	500	35 억		84082	N	N	0	N	00	N
36	20231222	140324	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16030	-10	5	-0.06	23021330	1439	9.07	16040	16040	15940	20850	11230	16040	15998.14	1.27	0	-41	16120	16080	16010	15970	15900	16100	15990	35	4810	500	11540	10	1	6621120	1061	32.45	1.43	12	0.02	494.00	11206.00	22150	20221221	-27.63	13180	20230726	21.62	21000	-23.67	20230103	13180	21.62	20230726	22150	-27.63	20221222	13180	21.62	20230726	0.11	N	018120	500	35 억		84082	N	N	0	N	00	N
37	20231222	130322	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16030	-10	5	-0.06	21020100	1314	8.28	16040	16040	15940	20850	11230	16040	15997.03	1.27	0	-41	16120	16080	16010	15970	15900	16100	15990	35	4810	500	11540	10	1	6621120	1061	32.45	1.43	12	0.02	494.00	11206.00	22150	20221221	-27.63	13180	20230726	21.62	21000	-23.67	20230103	13180	21.62	20230726	22150	-27.63	20221222	13180	21.62	20230726	0.11	N	018120	500	35 억		84082	N	N	0	N	00	N
38	20231222	120323	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16040	0	3	0.00	18155150	1135	7.15	16040	16040	15940	20850	11230	16040	15995.73	1.27	0	-41	16120	16080	16010	15970	15900	16100	15990	35	4810	500	11540	10	1	6621120	1062	32.47	1.43	12	0.02	494.00	11206.00	22150	20221221	-27.58	13180	20230726	21.70	21000	-23.62	20230103	13180	21.70	20230726	22150	-27.58	20221222	13180	21.70	20230726	0.11	N	018120	500	35 억		84082	N	N	0	N	00	N
39	20231222	110324	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16010	-30	5	-0.19	18027010	1127	7.10	16040	16040	15940	20850	11230	16040	15995.57	1.27	0	-41	16120	16080	16010	15970	15900	16100	15990	35	4810	500	11540	10	1	6621120	1060	32.41	1.43	12	0.02	494.00	11206.00	22150	20221221	-27.72	13180	20230726	21.47	21000	-23.76	20230103	13180	21.47	20230726	22150	-27.72	20221222	13180	21.47	20230726	0.11	N	018120	500	35 억		84082	N	N	0	N	00	N
40	20231222	100322	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16000	-40	5	-0.25	10831120	677	4.27	16040	16040	15990	20850	11230	16040	15998.70	1.27	0	-10	16120	16080	16010	15970	15900	16100	15990	35	4810	500	11540	10	1	6621120	1059	32.39	1.43	12	0.01	494.00	11206.00	22150	20221221	-27.77	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22150	-27.77	20221222	13180	21.40	20230726	0.11	N	018120	500	35 억		84082	N	N	0	N	00	N
41	20231222	090323	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16040	0	3	0.00	0	0	0.00	0	0	0	20850	11230	16040	0.00	1.27	0	0	16120	16080	16010	15970	15900	16100	15990	35	4810	500	11540	10	1	6621120	1062	32.47	1.43	12	0.00	494.00	11206.00	22150	20221221	-27.58	13180	20230726	21.70	21000	-23.62	20230103	13180	21.70	20230726	22150	-27.58	20221222	13180	21.70	20230726	0.11	N	018120	500	35 억		84082	N	N	0	N	00	N
42	20231221	160322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16040	30	2	0.19	254056590	15865	599.13	16010	16050	15940	20800	11210	16010	16013.65	1.34	0	-56	16116	16062	15956	15902	15796	16090	15930	35	4790	500	11520	10	1	6621120	1062	32.47	1.43	12	0.24	494.00	11206.00	22150	20221219	-27.58	13180	20230726	21.70	21000	-23.62	20230103	13180	21.70	20230726	22150	-27.58	20221221	13180	21.70	20230726	0.11	N	018120	500	35 억		88813	N	N	0	N	00	N
43	20231221	150323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16040	30	2	0.19	253704190	15843	598.30	16010	16050	15940	20800	11210	16010	16013.65	1.34	0	-56	16116	16062	15956	15902	15796	16090	15930	35	4790	500	11520	10	1	6621120	1062	32.47	1.43	12	0.24	494.00	11206.00	22150	20221219	-27.58	13180	20230726	21.70	21000	-23.62	20230103	13180	21.70	20230726	22150	-27.58	20221221	13180	21.70	20230726	0.11	N	018120	500	35 억		88813	N	N	0	N	00	N
44	20231221	140321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16040	30	2	0.19	251442610	15702	592.98	16010	16050	15940	20800	11210	16010	16013.41	1.34	0	-54	16116	16062	15956	15902	15796	16090	15930	35	4790	500	11520	10	1	6621120	1062	32.47	1.43	12	0.24	494.00	11206.00	22150	20221219	-27.58	13180	20230726	21.70	21000	-23.62	20230103	13180	21.70	20230726	22150	-27.58	20221221	13180	21.70	20230726	0.11	N	018120	500	35 억		88813	N	N	0	N	00	N
45	20231221	130322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	-10	5	-0.06	251330390	15695	592.71	16010	16050	15940	20800	11210	16010	16013.40	1.34	0	-54	16116	16062	15956	15902	15796	16090	15930	35	4790	500	11520	10	1	6621120	1059	32.39	1.43	12	0.24	494.00	11206.00	22150	20221219	-27.77	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22150	-27.77	20221221	13180	21.40	20230726	0.11	N	018120	500	35 억		88813	N	N	0	N	00	N
46	20231221	120322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16050	40	2	0.25	249294240	15568	587.92	16010	16050	15940	20800	11210	16010	16013.25	1.34	0	-54	16116	16062	15956	15902	15796	16090	15930	35	4790	500	11520	10	1	6621120	1063	32.49	1.43	12	0.24	494.00	11206.00	22150	20221219	-27.54	13180	20230726	21.78	21000	-23.57	20230103	13180	21.78	20230726	22150	-27.54	20221221	13180	21.78	20230726	0.11	N	018120	500	35 억		88813	N	N	0	N	00	N
47	20231221	110323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16020	10	2	0.06	234292120	14631	552.53	16010	16030	15950	20800	11210	16010	16013.40	1.34	0	-53	16116	16062	15956	15902	15796	16090	15930	35	4790	500	11520	10	1	6621120	1061	32.43	1.43	12	0.22	494.00	11206.00	22150	20221219	-27.67	13180	20230726	21.55	21000	-23.71	20230103	13180	21.55	20230726	22150	-27.67	20221221	13180	21.55	20230726	0.11	N	018120	500	35 억		88813	N	N	0	N	00	N
48	20231221	100321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16010	0	3	0.00	57046650	3564	134.59	16010	16010	15950	20800	11210	16010	16006.36	1.34	0	-47	16116	16062	15956	15902	15796	16090	15930	35	4790	500	11520	10	1	6621120	1060	32.41	1.43	12	0.05	494.00	11206.00	22150	20221219	-27.72	13180	20230726	21.47	21000	-23.76	20230103	13180	21.47	20230726	22150	-27.72	20221221	13180	21.47	20230726	0.11	N	018120	500	35 억		88813	N	N	0	N	00	N
49	20231221	090323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16010	0	3	0.00	16010	1	0.04	16010	16010	16010	20800	11210	16010	16010.00	1.34	0	0	16116	16062	15956	15902	15796	16090	15930	35	4790	500	11520	10	1	6621120	1060	32.41	1.43	12	0.00	494.00	11206.00	22150	20221219	-27.72	13180	20230726	21.47	21000	-23.76	20230103	13180	21.47	20230726	22150	-27.72	20221221	13180	21.47	20230726	0.11	N	018120	500	35 억		88813	N	N	0	N	00	N
50	20231220	160322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16010	40	2	0.25	40650560	2548	41.59	15970	16010	15850	20750	11180	15970	15953.91	1.37	0	10	16083	16026	15933	15876	15783	16055	15905	35	4780	500	11490	10	1	6621120	1060	32.41	1.43	12	0.04	494.00	11206.00	22150	20221219	-27.72	13180	20230726	21.47	21000	-23.76	20230103	13180	21.47	20230726	22150	-27.72	20221221	13180	21.47	20230726	0.11	N	018120	500	35 억		90526	N	N	0	N	00	N
51	20231220	150338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	20	2	0.13	35423050	2221	36.25	15970	16000	15850	20750	11180	15970	15949.14	1.37	0	22	16083	16026	15933	15876	15783	16055	15905	35	4780	500	11490	10	1	6621120	1059	32.37	1.43	12	0.03	494.00	11206.00	22150	20221219	-27.81	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22150	-27.81	20221221	13180	21.32	20230726	0.11	N	018120	500	35 억		90526	N	N	0	N	00	N
52	20231220	140342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	10	2	0.06	30911100	1939	31.65	15970	15990	15850	20750	11180	15970	15941.77	1.37	0	23	16083	16026	15933	15876	15783	16055	15905	35	4780	500	11490	10	1	6621120	1058	32.35	1.43	12	0.03	494.00	11206.00	22150	20221219	-27.86	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22150	-27.86	20221221	13180	21.24	20230726	0.11	N	018120	500	35 억		90526	N	N	0	N	00	N
53	20231220	130342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	10	2	0.06	28098100	1763	28.77	15970	15990	15850	20750	11180	15970	15937.66	1.37	0	23	16083	16026	15933	15876	15783	16055	15905	35	4780	500	11490	10	1	6621120	1058	32.35	1.43	12	0.03	494.00	11206.00	22150	20221219	-27.86	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22150	-27.86	20221221	13180	21.24	20230726	0.11	N	018120	500	35 억		90526	N	N	0	N	00	N
54	20231220	120321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15940	-30	5	-0.19	21618530	1357	22.15	15970	15990	15850	20750	11180	15970	15931.12	1.37	0	29	16083	16026	15933	15876	15783	16055	15905	35	4780	500	11490	10	1	6621120	1055	32.27	1.42	12	0.02	494.00	11206.00	22150	20221219	-28.04	13180	20230726	20.94	21000	-24.10	20230103	13180	20.94	20230726	22150	-28.04	20221221	13180	20.94	20230726	0.11	N	018120	500	35 억		90526	N	N	0	N	00	N
55	20231220	110324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	0	3	0.00	18185510	1142	18.64	15970	15970	15850	20750	11180	15970	15924.26	1.37	0	36	16083	16026	15933	15876	15783	16055	15905	35	4780	500	11490	10	1	6621120	1057	32.33	1.43	12	0.02	494.00	11206.00	22150	20221219	-27.90	13180	20230726	21.17	21000	-23.95	20230103	13180	21.17	20230726	22150	-27.90	20221221	13180	21.17	20230726	0.11	N	018120	500	35 억		90526	N	N	0	N	00	N
56	20231220	100322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	-70	5	-0.44	9493430	597	9.74	15970	15970	15850	20750	11180	15970	15901.89	1.37	0	36	16083	16026	15933	15876	15783	16055	15905	35	4780	500	11490	10	1	6621120	1053	32.19	1.42	12	0.01	494.00	11206.00	22150	20221219	-28.22	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22150	-28.22	20221221	13180	20.64	20230726	0.11	N	018120	500	35 억		90526	N	N	0	N	00	N
57	20231220	090321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	-70	5	-0.44	111630	7	0.11	15970	15970	15900	20750	11180	15970	15947.14	1.37	0	0	16083	16026	15933	15876	15783	16055	15905	35	4780	500	11490	10	1	6621120	1053	32.19	1.42	12	0.00	494.00	11206.00	22150	20221219	-28.22	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22150	-28.22	20221221	13180	20.64	20230726	0.11	N	018120	500	35 억		90526	N	N	0	N	00	N
58	20231219	160322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	120	2	0.76	97478920	6127	223.12	15930	15990	15840	20600	11100	15850	15910.32	1.39	0	2	15956	15902	15876	15822	15796	15890	15810	35	4750	500	11410	10	1	6621120	1057	32.33	1.43	12	0.09	494.00	11206.00	22150	20221219	-27.90	13180	20230726	21.17	21000	-23.95	20230103	13180	21.17	20230726	22150	-27.90	20221219	13180	21.17	20230726	0.11	N	018120	500	35 억		92124	N	N	0	N	00	N
59	20231219	150323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	140	2	0.88	89256170	5612	204.37	15930	15990	15840	20600	11100	15850	15905.11	1.39	0	2	15956	15902	15876	15822	15796	15890	15810	35	4750	500	11410	10	1	6621120	1059	32.37	1.43	12	0.08	494.00	11206.00	22150	20221219	-27.81	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22150	-27.81	20221219	13180	21.32	20230726	0.11	N	018120	500	35 억		92124	N	N	0	N	00	N
60	20231219	140323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15860	10	2	0.06	82480820	5187	188.89	15930	15990	15840	20600	11100	15850	15902.05	1.39	0	2	15956	15902	15876	15822	15796	15890	15810	35	4750	500	11410	10	1	6621120	1050	32.11	1.42	12	0.08	494.00	11206.00	22150	20221219	-28.40	13180	20230726	20.33	21000	-24.48	20230103	13180	20.33	20230726	22150	-28.40	20221219	13180	20.33	20230726	0.11	N	018120	500	35 억		92124	N	N	0	N	00	N
61	20231219	130322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	50	2	0.32	70507890	4436	161.54	15930	15970	15840	20600	11100	15850	15895.08	1.39	0	2	15956	15902	15876	15822	15796	15890	15810	35	4750	500	11410	10	1	6621120	1053	32.19	1.42	12	0.07	494.00	11206.00	22150	20221219	-28.22	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22150	-28.22	20221219	13180	20.64	20230726	0.11	N	018120	500	35 억		92124	N	N	0	N	00	N
62	20231219	120323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	50	2	0.32	68265920	4295	156.41	15930	15970	15840	20600	11100	15850	15894.90	1.39	0	2	15956	15902	15876	15822	15796	15890	15810	35	4750	500	11410	10	1	6621120	1053	32.19	1.42	12	0.06	494.00	11206.00	22150	20221219	-28.22	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22150	-28.22	20221219	13180	20.64	20230726	0.11	N	018120	500	35 억		92124	N	N	0	N	00	N
63	20231219	110323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	110	2	0.69	60265140	3793	138.13	15930	15970	15840	20600	11100	15850	15889.13	1.39	0	2	15956	15902	15876	15822	15796	15890	15810	35	4750	500	11410	10	1	6621120	1057	32.31	1.42	12	0.06	494.00	11206.00	22150	20221219	-27.95	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	22150	-27.95	20221219	13180	21.09	20230726	0.11	N	018120	500	35 억		92124	N	N	0	N	00	N
64	20231219	100321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15840	-10	5	-0.06	14550070	918	33.43	15930	15930	15840	20600	11100	15850	15849.73	1.39	0	9	15956	15902	15876	15822	15796	15890	15810	35	4750	500	11410	10	1	6621120	1049	32.06	1.41	12	0.01	494.00	11206.00	22150	20221219	-28.49	13180	20230726	20.18	21000	-24.57	20230103	13180	20.18	20230726	22150	-28.49	20221219	13180	20.18	20230726	0.11	N	018120	500	35 억		92124	N	N	0	N	00	N
65	20231219	090322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15930	80	2	0.50	966930	61	2.22	15930	15930	15930	20600	11100	15850	15930.00	1.39	0	0	15956	15902	15876	15822	15796	15890	15810	35	4750	500	11410	10	1	6621120	1055	32.25	1.42	12	0.00	494.00	11206.00	22150	20221219	-28.08	13180	20230726	20.86	21000	-24.14	20230103	13180	20.86	20230726	22150	-28.08	20221219	13180	20.86	20230726	0.11	N	018120	500	35 억		92124	N	N	0	N	00	N
66	20231218	160323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-30	5	-0.19	43611890	2746	68.89	15920	15930	15850	20600	11120	15880	15881.97	1.40	0	-335	15933	15906	15873	15846	15813	15890	15830	35	4720	500	11430	10	1	6621120	1049	32.09	1.41	12	0.04	494.00	11206.00	22200	20221214	-28.60	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	22150	-28.44	20221219	13180	20.26	20230726	0.11	N	018120	500	35 억		92459	N	N	0	N	00	N
67	20231218	150321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15870	-10	5	-0.06	40156530	2528	63.42	15920	15930	15850	20600	11120	15880	15884.70	1.40	0	-312	15933	15906	15873	15846	15813	15890	15830	35	4720	500	11430	10	1	6621120	1051	32.13	1.42	12	0.04	494.00	11206.00	22200	20221214	-28.51	13180	20230726	20.41	21000	-24.43	20230103	13180	20.41	20230726	22150	-28.35	20221219	13180	20.41	20230726	0.11	N	018120	500	35 억		92459	N	N	0	N	00	N
68	20231218	140321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15860	-20	5	-0.13	36841830	2319	58.18	15920	15930	15850	20600	11120	15880	15886.95	1.40	0	-287	15933	15906	15873	15846	15813	15890	15830	35	4720	500	11430	10	1	6621120	1050	32.11	1.42	12	0.04	494.00	11206.00	22200	20221214	-28.56	13180	20230726	20.33	21000	-24.48	20230103	13180	20.33	20230726	22150	-28.40	20221219	13180	20.33	20230726	0.11	N	018120	500	35 억		92459	N	N	0	N	00	N
69	20231218	130320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	0	3	0.00	29889010	1881	47.19	15920	15930	15850	20600	11120	15880	15889.96	1.40	0	-255	15933	15906	15873	15846	15813	15890	15830	35	4720	500	11430	10	1	6621120	1051	32.15	1.42	12	0.03	494.00	11206.00	22200	20221214	-28.47	13180	20230726	20.49	21000	-24.38	20230103	13180	20.49	20230726	22150	-28.31	20221219	13180	20.49	20230726	0.11	N	018120	500	35 억		92459	N	N	0	N	00	N
70	20231218	120318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	20	2	0.13	6991560	440	11.04	15920	15930	15850	20600	11120	15880	15889.91	1.40	0	-62	15933	15906	15873	15846	15813	15890	15830	35	4720	500	11430	10	1	6621120	1053	32.19	1.42	12	0.01	494.00	11206.00	22200	20221214	-28.38	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22150	-28.22	20221219	13180	20.64	20230726	0.11	N	018120	500	35 억		92459	N	N	0	N	00	N
71	20231218	110320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15890	10	2	0.06	5021070	316	7.93	15920	15930	15850	20600	11120	15880	15889.46	1.40	0	-43	15933	15906	15873	15846	15813	15890	15830	35	4720	500	11430	10	1	6621120	1052	32.17	1.42	12	0.00	494.00	11206.00	22200	20221214	-28.42	13180	20230726	20.56	21000	-24.33	20230103	13180	20.56	20230726	22150	-28.26	20221219	13180	20.56	20230726	0.11	N	018120	500	35 억		92459	N	N	0	N	00	N
72	20231218	100319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	0	3	0.00	3718820	234	5.87	15920	15930	15850	20600	11120	15880	15892.39	1.40	0	-29	15933	15906	15873	15846	15813	15890	15830	35	4720	500	11430	10	1	6621120	1051	32.15	1.42	12	0.00	494.00	11206.00	22200	20221214	-28.47	13180	20230726	20.49	21000	-24.38	20230103	13180	20.49	20230726	22150	-28.31	20221219	13180	20.49	20230726	0.11	N	018120	500	35 억		92459	N	N	0	N	00	N
73	20231218	090317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	0	3	0.00	0	0	0.00	0	0	0	20600	11120	15880	0.00	1.40	0	0	15933	15906	15873	15846	15813	15890	15830	35	4720	500	11430	10	1	6621120	1051	32.15	1.42	12	0.00	494.00	11206.00	22200	20221214	-28.47	13180	20230726	20.49	21000	-24.38	20230103	13180	20.49	20230726	22150	-28.31	20221219	13180	20.49	20230726	0.11	N	018120	500	35 억		92459	N	N	0	N	00	N
74	20231215	160318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	-20	5	-0.13	63314100	3986	498.25	15900	15900	15840	20650	11130	15900	15884.12	1.41	0	-917	16060	15980	15920	15840	15780	15970	15830	35	4750	500	11440	10	1	6621120	1051	32.15	1.42	12	0.06	494.00	11206.00	22200	20221214	-28.47	13180	20230726	20.49	21000	-24.38	20230103	13180	20.49	20230726	22150	-28.31	20221219	13180	20.49	20230726	0.11	N	018120	500	35 억		93374	N	N	0	N	00	N
75	20231215	150320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-50	5	-0.31	62648320	3944	493.00	15900	15900	15850	20650	11130	15900	15884.46	1.41	0	-917	16060	15980	15920	15840	15780	15970	15830	35	4750	500	11440	10	1	6621120	1049	32.09	1.41	12	0.06	494.00	11206.00	22200	20221214	-28.60	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	22150	-28.44	20221219	13180	20.26	20230726	0.11	N	018120	500	35 억		93374	N	N	0	N	00	N
76	20231215	140320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15870	-30	5	-0.19	56146350	3534	441.75	15900	15900	15860	20650	11130	15900	15887.48	1.41	0	-763	16060	15980	15920	15840	15780	15970	15830	35	4750	500	11440	10	1	6621120	1051	32.13	1.42	12	0.05	494.00	11206.00	22200	20221214	-28.51	13180	20230726	20.41	21000	-24.43	20230103	13180	20.41	20230726	22150	-28.35	20221219	13180	20.41	20230726	0.11	N	018120	500	35 억		93374	N	N	0	N	00	N
77	20231215	130318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15890	-10	5	-0.06	52496210	3304	413.00	15900	15900	15860	20650	11130	15900	15888.68	1.41	0	-763	16060	15980	15920	15840	15780	15970	15830	35	4750	500	11440	10	1	6621120	1052	32.17	1.42	12	0.05	494.00	11206.00	22200	20221214	-28.42	13180	20230726	20.56	21000	-24.33	20230103	13180	20.56	20230726	22150	-28.26	20221219	13180	20.56	20230726	0.11	N	018120	500	35 억		93374	N	N	0	N	00	N
78	20231215	120318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	-20	5	-0.13	33989380	2139	267.38	15900	15900	15860	20650	11130	15900	15890.31	1.41	0	-119	16060	15980	15920	15840	15780	15970	15830	35	4750	500	11440	10	1	6621120	1051	32.15	1.42	12	0.03	494.00	11206.00	22200	20221214	-28.47	13180	20230726	20.49	21000	-24.38	20230103	13180	20.49	20230726	22150	-28.31	20221219	13180	20.49	20230726	0.11	N	018120	500	35 억		93374	N	N	0	N	00	N
79	20231215	110319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15890	-10	5	-0.06	3160940	199	24.88	15900	15900	15860	20650	11130	15900	15884.12	1.41	0	-2	16060	15980	15920	15840	15780	15970	15830	35	4750	500	11440	10	1	6621120	1052	32.17	1.42	12	0.00	494.00	11206.00	22200	20221214	-28.42	13180	20230726	20.56	21000	-24.33	20230103	13180	20.56	20230726	22150	-28.26	20221219	13180	20.56	20230726	0.11	N	018120	500	35 억		93374	N	N	0	N	00	N
80	20231215	100320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15860	-40	5	-0.25	2796100	176	22.00	15900	15900	15860	20650	11130	15900	15886.93	1.41	0	0	16060	15980	15920	15840	15780	15970	15830	35	4750	500	11440	10	1	6621120	1050	32.11	1.42	12	0.00	494.00	11206.00	22200	20221214	-28.56	13180	20230726	20.33	21000	-24.48	20230103	13180	20.33	20230726	22150	-28.40	20221219	13180	20.33	20230726	0.11	N	018120	500	35 억		93374	N	N	0	N	00	N
81	20231215	090318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	0	3	0.00	969900	61	7.62	15900	15900	15900	20650	11130	15900	15900.00	1.41	0	0	16060	15980	15920	15840	15780	15970	15830	35	4750	500	11440	10	1	6621120	1053	32.19	1.42	12	0.00	494.00	11206.00	22200	20221214	-28.38	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22150	-28.22	20221219	13180	20.64	20230726	0.11	N	018120	500	35 억		93374	N	N	0	N	00	N
82	20231214	160319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	20	2	0.13	12702640	800	109.44	15900	16000	15860	20600	11120	15880	15878.27	1.42	0	-10	16313	16096	15983	15766	15653	16040	15710	35	4720	500	11430	10	1	6621120	1053	32.19	1.42	12	0.01	494.00	11206.00	22200	20221214	-28.38	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22200	-28.38	20221214	13180	20.64	20230726	0.11	N	018120	500	35 억		93739	N	N	0	N	00	N
83	20231214	150328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	20	2	0.13	12543640	790	108.07	15900	16000	15860	20600	11120	15880	15878.03	1.42	0	-6	16313	16096	15983	15766	15653	16040	15710	35	4720	500	11430	10	1	6621120	1053	32.19	1.42	12	0.01	494.00	11206.00	22200	20221214	-28.38	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22200	-28.38	20221214	13180	20.64	20230726	0.11	N	018120	500	35 억		93739	N	N	0	N	00	N
84	20231214	140328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15870	-10	5	-0.06	11623120	732	100.14	15900	16000	15860	20600	11120	15880	15878.58	1.42	0	-6	16313	16096	15983	15766	15653	16040	15710	35	4720	500	11430	10	1	6621120	1051	32.13	1.42	12	0.01	494.00	11206.00	22200	20221214	-28.51	13180	20230726	20.41	21000	-24.43	20230103	13180	20.41	20230726	22200	-28.51	20221214	13180	20.41	20230726	0.11	N	018120	500	35 억		93739	N	N	0	N	00	N
85	20231214	130323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	20	2	0.13	10194720	642	87.82	15900	16000	15860	20600	11120	15880	15879.63	1.42	0	-6	16313	16096	15983	15766	15653	16040	15710	35	4720	500	11430	10	1	6621120	1053	32.19	1.42	12	0.01	494.00	11206.00	22200	20221214	-28.38	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22200	-28.38	20221214	13180	20.64	20230726	0.11	N	018120	500	35 억		93739	N	N	0	N	00	N
86	20231214	120330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	20	2	0.13	10051620	633	86.59	15900	16000	15860	20600	11120	15880	15879.34	1.42	0	-6	16313	16096	15983	15766	15653	16040	15710	35	4720	500	11430	10	1	6621120	1053	32.19	1.42	12	0.01	494.00	11206.00	22200	20221214	-28.38	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22200	-28.38	20221214	13180	20.64	20230726	0.11	N	018120	500	35 억		93739	N	N	0	N	00	N
87	20231214	110321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	0	3	0.00	9908730	624	85.36	15900	16000	15860	20600	11120	15880	15879.38	1.42	0	-6	16313	16096	15983	15766	15653	16040	15710	35	4720	500	11430	10	1	6621120	1051	32.15	1.42	12	0.01	494.00	11206.00	22200	20221214	-28.47	13180	20230726	20.49	21000	-24.38	20230103	13180	20.49	20230726	22200	-28.47	20221214	13180	20.49	20230726	0.11	N	018120	500	35 억		93739	N	N	0	N	00	N
88	20231214	100315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15890	10	2	0.06	7859770	495	67.72	15900	16000	15860	20600	11120	15880	15878.32	1.42	0	-6	16313	16096	15983	15766	15653	16040	15710	35	4720	500	11430	10	1	6621120	1052	32.17	1.42	12	0.01	494.00	11206.00	22200	20221214	-28.42	13180	20230726	20.56	21000	-24.33	20230103	13180	20.56	20230726	22200	-28.42	20221214	13180	20.56	20230726	0.11	N	018120	500	35 억		93739	N	N	0	N	00	N
89	20231214	090306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	0	3	0.00	63560	4	0.55	15900	15900	15880	20600	11120	15880	15890.00	1.42	0	0	16313	16096	15983	15766	15653	16040	15710	35	4720	500	11430	10	1	6621120	1051	32.15	1.42	12	0.00	494.00	11206.00	22200	20221214	-28.47	13180	20230726	20.49	21000	-24.38	20230103	13180	20.49	20230726	22200	-28.47	20221214	13180	20.49	20230726	0.11	N	018120	500	35 억		93739	N	N	0	N	00	N
90	20231213	160316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	-70	5	-0.44	11625070	731	108.30	15950	16200	15870	20700	11170	15950	15902.97	1.42	0	78	16010	15980	15930	15900	15850	15955	15875	35	4750	500	11480	10	1	6621120	1051	32.15	1.42	12	0.01	494.00	11206.00	22200	20221214	-28.47	13180	20230726	20.49	21000	-24.38	20230103	13180	20.49	20230726	22200	-28.47	20221214	13180	20.49	20230726	0.14	N	018120	500	35 억		94016	N	N	0	N	00	N
91	20231213	150324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15920	-30	5	-0.19	9893750	622	92.15	15950	16200	15880	20700	11170	15950	15906.35	1.42	0	27	16010	15980	15930	15900	15850	15955	15875	35	4750	500	11480	10	1	6621120	1054	32.23	1.42	12	0.01	494.00	11206.00	22200	20221214	-28.29	13180	20230726	20.79	21000	-24.19	20230103	13180	20.79	20230726	22200	-28.29	20221214	13180	20.79	20230726	0.14	N	018120	500	35 억		94016	N	N	0	N	00	N
92	20231213	140324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	-70	5	-0.44	7015220	441	65.33	15950	16200	15880	20700	11170	15950	15907.53	1.42	0	-5	16010	15980	15930	15900	15850	15955	15875	35	4750	500	11480	10	1	6621120	1051	32.15	1.42	12	0.01	494.00	11206.00	22200	20221214	-28.47	13180	20230726	20.49	21000	-24.38	20230103	13180	20.49	20230726	22200	-28.47	20221214	13180	20.49	20230726	0.14	N	018120	500	35 억		94016	N	N	0	N	00	N
93	20231213	130322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	-50	5	-0.31	6633910	417	61.78	15950	16200	15900	20700	11170	15950	15908.66	1.42	0	-5	16010	15980	15930	15900	15850	15955	15875	35	4750	500	11480	10	1	6621120	1053	32.19	1.42	12	0.01	494.00	11206.00	22200	20221214	-28.38	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22200	-28.38	20221214	13180	20.64	20230726	0.14	N	018120	500	35 억		94016	N	N	0	N	00	N
94	20231213	120322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15930	-20	5	-0.13	3946780	248	36.74	15950	16200	15900	20700	11170	15950	15914.44	1.42	0	-5	16010	15980	15930	15900	15850	15955	15875	35	4750	500	11480	10	1	6621120	1055	32.25	1.42	12	0.00	494.00	11206.00	22200	20221214	-28.24	13180	20230726	20.86	21000	-24.14	20230103	13180	20.86	20230726	22200	-28.24	20221214	13180	20.86	20230726	0.14	N	018120	500	35 억		94016	N	N	0	N	00	N
95	20231213	110322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	-50	5	-0.31	3835270	241	35.70	15950	16200	15900	20700	11170	15950	15913.98	1.42	0	-5	16010	15980	15930	15900	15850	15955	15875	35	4750	500	11480	10	1	6621120	1053	32.19	1.42	12	0.00	494.00	11206.00	22200	20221214	-28.38	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22200	-28.38	20221214	13180	20.64	20230726	0.14	N	018120	500	35 억		94016	N	N	0	N	00	N
96	20231213	100327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15940	-10	5	-0.06	416520	26	3.85	15950	16200	15900	20700	11170	15950	16020.00	1.42	0	0	16010	15980	15930	15900	15850	15955	15875	35	4750	500	11480	10	1	6621120	1055	32.27	1.42	12	0.00	494.00	11206.00	22200	20221214	-28.20	13180	20230726	20.94	21000	-24.10	20230103	13180	20.94	20230726	22200	-28.20	20221214	13180	20.94	20230726	0.14	N	018120	500	35 억		94016	N	N	0	N	00	N
97	20231213	090319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	0	3	0.00	0	0	0.00	0	0	0	20700	11170	15950	0.00	1.42	0	0	16010	15980	15930	15900	15850	15955	15875	35	4750	500	11480	10	1	6621120	1056	32.29	1.42	12	0.00	494.00	11206.00	22200	20221214	-28.15	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22200	-28.15	20221214	13180	21.02	20230726	0.14	N	018120	500	35 억		94016	N	N	0	N	00	N
98	20231212	160309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-10	5	-0.06	10735860	675	73.13	15960	15960	15880	20700	11180	15960	15904.98	1.42	0	74	16006	15982	15946	15922	15886	15990	15930	35	4740	500	11490	10	1	6621120	1056	32.29	1.42	12	0.01	494.00	11206.00	22200	20221214	-28.15	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22200	-28.15	20221214	13180	21.02	20230726	0.14	N	018120	500	35 억		94342	N	N	0	N	00	N
99	20231212	150315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	-60	5	-0.38	9319270	586	63.49	15960	15960	15880	20700	11180	15960	15903.19	1.42	0	36	16006	15982	15946	15922	15886	15990	15930	35	4740	500	11490	10	1	6621120	1053	32.19	1.42	12	0.01	494.00	11206.00	22200	20221214	-28.38	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22200	-28.38	20221214	13180	20.64	20230726	0.14	N	018120	500	35 억		94342	N	N	0	N	00	N
100	20231212	140303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	-60	5	-0.38	7268170	457	49.51	15960	15960	15880	20700	11180	15960	15904.09	1.42	0	0	16006	15982	15946	15922	15886	15990	15930	35	4740	500	11490	10	1	6621120	1053	32.19	1.42	12	0.01	494.00	11206.00	22200	20221214	-28.38	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22200	-28.38	20221214	13180	20.64	20230726	0.14	N	018120	500	35 억		94342	N	N	0	N	00	N
101	20231212	130301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15930	-30	5	-0.19	5281990	332	35.97	15960	15960	15890	20700	11180	15960	15909.61	1.42	0	0	16006	15982	15946	15922	15886	15990	15930	35	4740	500	11490	10	1	6621120	1055	32.25	1.42	12	0.01	494.00	11206.00	22200	20221214	-28.24	13180	20230726	20.86	21000	-24.14	20230103	13180	20.86	20230726	22200	-28.24	20221214	13180	20.86	20230726	0.14	N	018120	500	35 억		94342	N	N	0	N	00	N
102	20231212	120259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15890	-70	5	-0.44	4503340	283	30.66	15960	15960	15890	20700	11180	15960	15912.86	1.42	0	0	16006	15982	15946	15922	15886	15990	15930	35	4740	500	11490	10	1	6621120	1052	32.17	1.42	12	0.00	494.00	11206.00	22200	20221214	-28.42	13180	20230726	20.56	21000	-24.33	20230103	13180	20.56	20230726	22200	-28.42	20221214	13180	20.56	20230726	0.14	N	018120	500	35 억		94342	N	N	0	N	00	N
103	20231212	110302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-10	5	-0.06	3151430	198	21.45	15960	15960	15900	20700	11180	15960	15916.31	1.42	0	0	16006	15982	15946	15922	15886	15990	15930	35	4740	500	11490	10	1	6621120	1056	32.29	1.42	12	0.00	494.00	11206.00	22200	20221214	-28.15	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22200	-28.15	20221214	13180	21.02	20230726	0.14	N	018120	500	35 억		94342	N	N	0	N	00	N
104	20231212	100314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-10	5	-0.06	558420	35	3.79	15960	15960	15930	20700	11180	15960	15954.86	1.42	0	0	16006	15982	15946	15922	15886	15990	15930	35	4740	500	11490	10	1	6621120	1056	32.29	1.42	12	0.00	494.00	11206.00	22200	20221214	-28.15	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22200	-28.15	20221214	13180	21.02	20230726	0.14	N	018120	500	35 억		94342	N	N	0	N	00	N
105	20231212	090310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	0	3	0.00	15960	1	0.11	15960	15960	15960	20700	11180	15960	15960.00	1.42	0	0	16006	15982	15946	15922	15886	15990	15930	35	4740	500	11490	10	1	6621120	1057	32.31	1.42	12	0.00	494.00	11206.00	22200	20221214	-28.11	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	22200	-28.11	20221214	13180	21.09	20230726	0.14	N	018120	500	35 억		94342	N	N	0	N	00	N
106	20231211	160312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	0	3	0.00	14720850	923	121.61	15960	15970	15910	20700	11180	15960	15948.92	1.44	154	-8	16040	16000	15950	15910	15860	15975	15885	35	4740	500	11490	10	1	6621120	1057	32.31	1.42	12	0.01	494.00	11206.00	22300	20221207	-28.43	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	22200	-28.11	20221214	13180	21.09	20230726	0.14	N	018120	500	35 억		95088	N	N	0	N	00	N
107	20231211	150311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	0	3	0.00	14657030	919	121.08	15960	15970	15910	20700	11180	15960	15948.89	1.44	154	-10	16040	16000	15950	15910	15860	15975	15885	35	4740	500	11490	10	1	6621120	1057	32.31	1.42	12	0.01	494.00	11206.00	22300	20221207	-28.43	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	22200	-28.11	20221214	13180	21.09	20230726	0.14	N	018120	500	35 억		95088	N	N	0	N	00	N
108	20231211	140310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	0	3	0.00	14481470	908	119.63	15960	15970	15910	20700	11180	15960	15948.76	1.44	154	-10	16040	16000	15950	15910	15860	15975	15885	35	4740	500	11490	10	1	6621120	1057	32.31	1.42	12	0.01	494.00	11206.00	22300	20221207	-28.43	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	22200	-28.11	20221214	13180	21.09	20230726	0.14	N	018120	500	35 억		95088	N	N	0	N	00	N
109	20231211	130312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	10	2	0.06	12421560	779	102.64	15960	15970	15910	20700	11180	15960	15945.52	1.44	154	-10	16040	16000	15950	15910	15860	15975	15885	35	4740	500	11490	10	1	6621120	1057	32.33	1.43	12	0.01	494.00	11206.00	22300	20221207	-28.39	13180	20230726	21.17	21000	-23.95	20230103	13180	21.17	20230726	22200	-28.06	20221214	13180	21.17	20230726	0.14	N	018120	500	35 억		95088	N	N	0	N	00	N
110	20231211	120312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	0	3	0.00	9149690	574	75.63	15960	15960	15910	20700	11180	15960	15940.23	1.44	154	-10	16040	16000	15950	15910	15860	15975	15885	35	4740	500	11490	10	1	6621120	1057	32.31	1.42	12	0.01	494.00	11206.00	22300	20221207	-28.43	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	22200	-28.11	20221214	13180	21.09	20230726	0.14	N	018120	500	35 억		95088	N	N	0	N	00	N
111	20231211	110311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	0	3	0.00	7570240	475	62.58	15960	15960	15910	20700	11180	15960	15937.35	1.44	154	-10	16040	16000	15950	15910	15860	15975	15885	35	4740	500	11490	10	1	6621120	1057	32.31	1.42	12	0.01	494.00	11206.00	22300	20221207	-28.43	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	22200	-28.11	20221214	13180	21.09	20230726	0.14	N	018120	500	35 억		95088	N	N	0	N	00	N
112	20231211	100311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	0	3	0.00	6168320	387	50.99	15960	15960	15910	20700	11180	15960	15938.81	1.44	154	-10	16040	16000	15950	15910	15860	15975	15885	35	4740	500	11490	10	1	6621120	1057	32.31	1.42	12	0.01	494.00	11206.00	22300	20221207	-28.43	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	22200	-28.11	20221214	13180	21.09	20230726	0.14	N	018120	500	35 억		95088	N	N	0	N	00	N
113	20231211	090312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15910	-50	5	-0.31	1241190	78	10.28	15960	15960	15910	20700	11180	15960	15912.69	1.44	154	0	16040	16000	15950	15910	15860	15975	15885	35	4740	500	11490	10	1	6621120	1053	32.21	1.42	12	0.00	494.00	11206.00	22300	20221207	-28.65	13180	20230726	20.71	21000	-24.24	20230103	13180	20.71	20230726	22200	-28.33	20221214	13180	20.71	20230726	0.14	N	018120	500	35 억		95088	N	N	0	N	00	N
114	20231208	160308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	-30	5	-0.19	12102880	759	87.34	15990	15990	15900	20750	11200	15990	15945.82	1.44	0	-142	16130	16060	15980	15910	15830	16095	15945	35	4760	500	11510	10	1	6621120	1057	32.31	1.42	12	0.01	494.00	11206.00	22300	20221207	-28.43	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	22200	-28.11	20221214	13180	21.09	20230726	0.14	N	018120	500	35 억		95088	N	N	0	N	00	N
115	20231208	150310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-40	5	-0.25	11927410	748	86.08	15990	15990	15900	20750	11200	15990	15945.74	1.44	0	-145	16130	16060	15980	15910	15830	16095	15945	35	4760	500	11510	10	1	6621120	1056	32.29	1.42	12	0.01	494.00	11206.00	22300	20221207	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22200	-28.15	20221214	13180	21.02	20230726	0.14	N	018120	500	35 억		95088	N	N	0	N	00	N
116	20231208	140308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15940	-50	5	-0.31	9378060	588	67.66	15990	15990	15900	20750	11200	15990	15949.08	1.44	0	-89	16130	16060	15980	15910	15830	16095	15945	35	4760	500	11510	10	1	6621120	1055	32.27	1.42	12	0.01	494.00	11206.00	22300	20221207	-28.52	13180	20230726	20.94	21000	-24.10	20230103	13180	20.94	20230726	22200	-28.20	20221214	13180	20.94	20230726	0.14	N	018120	500	35 억		95088	N	N	0	N	00	N
117	20231208	130309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15940	-50	5	-0.31	7500230	470	54.09	15990	15990	15900	20750	11200	15990	15957.94	1.44	0	-89	16130	16060	15980	15910	15830	16095	15945	35	4760	500	11510	10	1	6621120	1055	32.27	1.42	12	0.01	494.00	11206.00	22300	20221207	-28.52	13180	20230726	20.94	21000	-24.10	20230103	13180	20.94	20230726	22200	-28.20	20221214	13180	20.94	20230726	0.14	N	018120	500	35 억		95088	N	N	0	N	00	N
118	20231208	120305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-40	5	-0.25	6306110	395	45.45	15990	15990	15950	20750	11200	15990	15964.84	1.44	0	-84	16130	16060	15980	15910	15830	16095	15945	35	4760	500	11510	10	1	6621120	1056	32.29	1.42	12	0.01	494.00	11206.00	22300	20221207	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22200	-28.15	20221214	13180	21.02	20230726	0.14	N	018120	500	35 억		95088	N	N	0	N	00	N
119	20231208	110304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	-10	5	-0.06	3593630	225	25.89	15990	15990	15960	20750	11200	15990	15971.69	1.44	0	-7	16130	16060	15980	15910	15830	16095	15945	35	4760	500	11510	10	1	6621120	1058	32.35	1.43	12	0.00	494.00	11206.00	22300	20221207	-28.34	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22200	-28.02	20221214	13180	21.24	20230726	0.14	N	018120	500	35 억		95088	N	N	0	N	00	N
120	20231208	100309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	0	3	0.00	2316380	145	16.69	15990	15990	15960	20750	11200	15990	15975.03	1.44	0	-8	16130	16060	15980	15910	15830	16095	15945	35	4760	500	11510	10	1	6621120	1059	32.37	1.43	12	0.00	494.00	11206.00	22300	20221207	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22200	-27.97	20221214	13180	21.32	20230726	0.14	N	018120	500	35 억		95088	N	N	0	N	00	N
121	20231208	090307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	20750	11200	15990	0.00	1.44	0	0	16130	16060	15980	15910	15830	16095	15945	35	4760	500	11510	10	1	6621120	1059	32.37	1.43	12	0.00	494.00	11206.00	22300	20221207	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22200	-27.97	20221214	13180	21.32	20230726	0.14	N	018120	500	35 억		95088	N	N	0	N	00	N
122	20231207	160306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	-20	5	-0.12	13886840	869	47.00	15900	16050	15900	20800	11210	16010	15980.25	1.44	0	-177	16130	16070	16030	15970	15930	16100	16000	35	4790	500	11520	10	1	6621120	1059	32.37	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22300	-28.30	20221207	13180	21.32	20230726	0.13	N	018120	500	35 억		95265	N	N	0	N	00	N
123	20231207	150307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	-30	5	-0.19	11208140	701	37.91	15900	16050	15900	20800	11210	16010	15988.79	1.44	0	-188	16130	16070	16030	15970	15930	16100	16000	35	4790	500	11520	10	1	6621120	1058	32.35	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.34	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22300	-28.34	20221207	13180	21.24	20230726	0.13	N	018120	500	35 억		95265	N	N	0	N	00	N
124	20231207	140307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	-40	5	-0.25	11176180	699	37.80	15900	16050	15900	20800	11210	16010	15988.81	1.44	0	-188	16130	16070	16030	15970	15930	16100	16000	35	4790	500	11520	10	1	6621120	1057	32.33	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.39	13180	20230726	21.17	21000	-23.95	20230103	13180	21.17	20230726	22300	-28.39	20221207	13180	21.17	20230726	0.13	N	018120	500	35 억		95265	N	N	0	N	00	N
125	20231207	130306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	-10	5	-0.06	6526530	408	22.07	15900	16050	15900	20800	11210	16010	15996.40	1.44	0	-116	16130	16070	16030	15970	15930	16100	16000	35	4790	500	11520	10	1	6621120	1059	32.39	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221207	13180	21.40	20230726	0.13	N	018120	500	35 억		95265	N	N	0	N	00	N
126	20231207	120307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16030	20	2	0.12	4942190	309	16.71	15900	16050	15900	20800	11210	16010	15994.14	1.44	0	-91	16130	16070	16030	15970	15930	16100	16000	35	4790	500	11520	10	1	6621120	1061	32.45	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.12	13180	20230726	21.62	21000	-23.67	20230103	13180	21.62	20230726	22300	-28.12	20221207	13180	21.62	20230726	0.13	N	018120	500	35 억		95265	N	N	0	N	00	N
127	20231207	110303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16020	10	2	0.06	3452750	216	11.68	15900	16050	15900	20800	11210	16010	15984.95	1.44	0	-95	16130	16070	16030	15970	15930	16100	16000	35	4790	500	11520	10	1	6621120	1061	32.43	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.16	13180	20230726	21.55	21000	-23.71	20230103	13180	21.55	20230726	22300	-28.16	20221207	13180	21.55	20230726	0.13	N	018120	500	35 억		95265	N	N	0	N	00	N
128	20231207	100305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16010	0	3	0.00	1035040	65	3.52	15900	16050	15900	20800	11210	16010	15923.69	1.44	0	3	16130	16070	16030	15970	15930	16100	16000	35	4790	500	11520	10	1	6621120	1060	32.41	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.21	13180	20230726	21.47	21000	-23.76	20230103	13180	21.47	20230726	22300	-28.21	20221207	13180	21.47	20230726	0.13	N	018120	500	35 억		95265	N	N	0	N	00	N
129	20231207	090306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	-110	5	-0.69	795000	50	2.70	15900	15900	15900	20800	11210	16010	15900.00	1.44	0	0	16130	16070	16030	15970	15930	16100	16000	35	4790	500	11520	10	1	6621120	1053	32.19	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.70	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22300	-28.70	20221207	13180	20.64	20230726	0.13	N	018120	500	35 억		95265	N	N	0	N	00	N
130	20231206	160301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16010	10	2	0.06	29589710	1849	36.18	16000	16090	15990	20800	11200	16000	16003.09	1.45	0	-991	16266	16132	16066	15932	15866	16100	15900	35	4800	500	11520	10	1	6621120	1060	32.41	1.43	12	0.03	494.00	11206.00	22300	20221205	-28.21	13180	20230726	21.47	21000	-23.76	20230103	13180	21.47	20230726	22300	-28.21	20221207	13180	21.47	20230726	0.13	N	018120	500	35 억		96257	N	N	0	N	00	N
131	20231206	150308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	0	3	0.00	28549600	1784	34.91	16000	16090	15990	20800	11200	16000	16003.14	1.45	0	-989	16266	16132	16066	15932	15866	16100	15900	35	4800	500	11520	10	1	6621120	1059	32.39	1.43	12	0.03	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221207	13180	21.40	20230726	0.13	N	018120	500	35 억		96257	N	N	0	N	00	N
132	20231206	140305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16020	20	2	0.12	25316090	1582	30.95	16000	16090	15990	20800	11200	16000	16002.59	1.45	0	-941	16266	16132	16066	15932	15866	16100	15900	35	4800	500	11520	10	1	6621120	1061	32.43	1.43	12	0.02	494.00	11206.00	22300	20221205	-28.16	13180	20230726	21.55	21000	-23.71	20230103	13180	21.55	20230726	22300	-28.16	20221207	13180	21.55	20230726	0.13	N	018120	500	35 억		96257	N	N	0	N	00	N
133	20231206	130305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16020	20	2	0.12	23236240	1452	28.41	16000	16090	15990	20800	11200	16000	16002.92	1.45	0	-941	16266	16132	16066	15932	15866	16100	15900	35	4800	500	11520	10	1	6621120	1061	32.43	1.43	12	0.02	494.00	11206.00	22300	20221205	-28.16	13180	20230726	21.55	21000	-23.71	20230103	13180	21.55	20230726	22300	-28.16	20221207	13180	21.55	20230726	0.13	N	018120	500	35 억		96257	N	N	0	N	00	N
134	20231206	120302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16020	20	2	0.12	3043660	190	3.72	16000	16090	16000	20800	11200	16000	16019.26	1.45	0	-31	16266	16132	16066	15932	15866	16100	15900	35	4800	500	11520	10	1	6621120	1061	32.43	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.16	13180	20230726	21.55	21000	-23.71	20230103	13180	21.55	20230726	22300	-28.16	20221207	13180	21.55	20230726	0.13	N	018120	500	35 억		96257	N	N	0	N	00	N
135	20231206	110307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16010	10	2	0.06	2627130	164	3.21	16000	16090	16000	20800	11200	16000	16019.09	1.45	0	-31	16266	16132	16066	15932	15866	16100	15900	35	4800	500	11520	10	1	6621120	1060	32.41	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.21	13180	20230726	21.47	21000	-23.76	20230103	13180	21.47	20230726	22300	-28.21	20221207	13180	21.47	20230726	0.13	N	018120	500	35 억		96257	N	N	0	N	00	N
136	20231206	100304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16050	50	2	0.31	1538320	96	1.88	16000	16090	16000	20800	11200	16000	16024.17	1.45	0	-32	16266	16132	16066	15932	15866	16100	15900	35	4800	500	11520	10	1	6621120	1063	32.49	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.03	13180	20230726	21.78	21000	-23.57	20230103	13180	21.78	20230726	22300	-28.03	20221207	13180	21.78	20230726	0.13	N	018120	500	35 억		96257	N	N	0	N	00	N
137	20231206	090305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	20800	11200	16000	0.00	1.45	0	0	16266	16132	16066	15932	15866	16100	15900	35	4800	500	11520	10	1	6621120	1059	32.39	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221207	13180	21.40	20230726	0.13	N	018120	500	35 억		96257	N	N	0	N	00	N
138	20231205	160305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	-150	5	-0.93	81879010	5111	526.91	16200	16200	16000	20950	11310	16150	16020.15	1.50	0	-3106	16310	16230	16120	16040	15930	16270	16080	35	4800	500	11620	10	1	6621120	1059	32.39	1.43	12	0.08	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.13	N	018120	500	35 억		99358	N	N	0	N	00	N
139	20231205	150305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16020	-130	5	-0.80	57974450	3617	372.89	16200	16200	16000	20950	11310	16150	16028.32	1.50	0	-2269	16310	16230	16120	16040	15930	16270	16080	35	4800	500	11620	10	1	6621120	1061	32.43	1.43	12	0.05	494.00	11206.00	22300	20221205	-28.16	13180	20230726	21.55	21000	-23.71	20230103	13180	21.55	20230726	22300	-28.16	20221205	13180	21.55	20230726	0.13	N	018120	500	35 억		99358	N	N	0	N	00	N
140	20231205	140305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16050	-100	5	-0.62	54592980	3406	351.13	16200	16200	16000	20950	11310	16150	16028.47	1.50	0	-2102	16310	16230	16120	16040	15930	16270	16080	35	4800	500	11620	10	1	6621120	1063	32.49	1.43	12	0.05	494.00	11206.00	22300	20221205	-28.03	13180	20230726	21.78	21000	-23.57	20230103	13180	21.78	20230726	22300	-28.03	20221205	13180	21.78	20230726	0.13	N	018120	500	35 억		99358	N	N	0	N	00	N
141	20231205	130305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16010	-140	5	-0.87	48969300	3055	314.95	16200	16200	16000	20950	11310	16150	16029.23	1.50	0	-1978	16310	16230	16120	16040	15930	16270	16080	35	4800	500	11620	10	1	6621120	1060	32.41	1.43	12	0.05	494.00	11206.00	22300	20221205	-28.21	13180	20230726	21.47	21000	-23.76	20230103	13180	21.47	20230726	22300	-28.21	20221205	13180	21.47	20230726	0.13	N	018120	500	35 억		99358	N	N	0	N	00	N
142	20231205	120303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16050	-100	5	-0.62	48504860	3026	311.96	16200	16200	16000	20950	11310	16150	16029.37	1.50	0	-1978	16310	16230	16120	16040	15930	16270	16080	35	4800	500	11620	10	1	6621120	1063	32.49	1.43	12	0.05	494.00	11206.00	22300	20221205	-28.03	13180	20230726	21.78	21000	-23.57	20230103	13180	21.78	20230726	22300	-28.03	20221205	13180	21.78	20230726	0.13	N	018120	500	35 억		99358	N	N	0	N	00	N
143	20231205	110303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	-150	5	-0.93	39365930	2455	253.09	16200	16200	16000	20950	11310	16150	16035.00	1.50	0	-1510	16310	16230	16120	16040	15930	16270	16080	35	4800	500	11620	10	1	6621120	1059	32.39	1.43	12	0.04	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.13	N	018120	500	35 억		99358	N	N	0	N	00	N
144	20231205	100303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16090	-60	5	-0.37	661920	41	4.23	16200	16200	16090	20950	11310	16150	16144.39	1.50	0	-4	16310	16230	16120	16040	15930	16270	16080	35	4800	500	11620	10	1	6621120	1065	32.57	1.44	12	0.00	494.00	11206.00	22300	20221205	-27.85	13180	20230726	22.08	21000	-23.38	20230103	13180	22.08	20230726	22300	-27.85	20221205	13180	22.08	20230726	0.13	N	018120	500	35 억		99358	N	N	0	N	00	N
145	20231205	090302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16200	50	2	0.31	81000	5	0.52	16200	16200	16200	20950	11310	16150	16200.00	1.50	0	-5	16310	16230	16120	16040	15930	16270	16080	35	4800	500	11620	10	1	6621120	1073	32.79	1.45	12	0.00	494.00	11206.00	22300	20221205	-27.35	13180	20230726	22.91	21000	-22.86	20230103	13180	22.91	20230726	22300	-27.35	20221205	13180	22.91	20230726	0.13	N	018120	500	35 억		99358	N	N	0	N	00	N
146	20231204	160303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16150	140	2	0.87	15640040	970	13.96	16100	16200	16010	20800	11210	16010	16123.75	1.51	0	124	16143	16076	16033	15966	15923	16055	15945	35	4790	500	11520	10	1	6621120	1069	32.69	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.58	13180	20230726	22.53	21000	-23.10	20230103	13180	22.53	20230726	22300	-27.58	20221205	13180	22.53	20230726	0.13	N	018120	500	35 억		99918	N	N	0	N	00	N
147	20231204	150305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16150	140	2	0.87	14815950	919	13.22	16100	16200	16010	20800	11210	16010	16121.82	1.51	0	105	16143	16076	16033	15966	15923	16055	15945	35	4790	500	11520	10	1	6621120	1069	32.69	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.58	13180	20230726	22.53	21000	-23.10	20230103	13180	22.53	20230726	22300	-27.58	20221205	13180	22.53	20230726	0.13	N	018120	500	35 억		99918	N	N	0	N	00	N
148	20231204	140303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16150	140	2	0.87	10665380	662	9.53	16100	16200	16010	20800	11210	16010	16110.85	1.51	0	80	16143	16076	16033	15966	15923	16055	15945	35	4790	500	11520	10	1	6621120	1069	32.69	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.58	13180	20230726	22.53	21000	-23.10	20230103	13180	22.53	20230726	22300	-27.58	20221205	13180	22.53	20230726	0.13	N	018120	500	35 억		99918	N	N	0	N	00	N
149	20231204	130302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16180	170	2	1.06	6029570	375	5.40	16100	16180	16010	20800	11210	16010	16078.85	1.51	0	112	16143	16076	16033	15966	15923	16055	15945	35	4790	500	11520	10	1	6621120	1071	32.75	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.44	13180	20230726	22.76	21000	-22.95	20230103	13180	22.76	20230726	22300	-27.44	20221205	13180	22.76	20230726	0.13	N	018120	500	35 억		99918	N	N	0	N	00	N
150	20231204	120303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16090	80	2	0.50	2906390	181	2.60	16100	16100	16010	20800	11210	16010	16057.40	1.51	0	15	16143	16076	16033	15966	15923	16055	15945	35	4790	500	11520	10	1	6621120	1065	32.57	1.44	12	0.00	494.00	11206.00	22300	20221205	-27.85	13180	20230726	22.08	21000	-23.38	20230103	13180	22.08	20230726	22300	-27.85	20221205	13180	22.08	20230726	0.13	N	018120	500	35 억		99918	N	N	0	N	00	N
151	20231204	110303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16020	10	2	0.06	785800	49	0.71	16100	16100	16010	20800	11210	16010	16036.73	1.51	0	-9	16143	16076	16033	15966	15923	16055	15945	35	4790	500	11520	10	1	6621120	1061	32.43	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.16	13180	20230726	21.55	21000	-23.71	20230103	13180	21.55	20230726	22300	-28.16	20221205	13180	21.55	20230726	0.13	N	018120	500	35 억		99918	N	N	0	N	00	N
152	20231204	100302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16080	70	2	0.44	385350	24	0.35	16100	16100	16010	20800	11210	16010	16056.25	1.51	0	-9	16143	16076	16033	15966	15923	16055	15945	35	4790	500	11520	10	1	6621120	1065	32.55	1.43	12	0.00	494.00	11206.00	22300	20221205	-27.89	13180	20230726	22.00	21000	-23.43	20230103	13180	22.00	20230726	22300	-27.89	20221205	13180	22.00	20230726	0.13	N	018120	500	35 억		99918	N	N	0	N	00	N
153	20231204	090302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16100	90	2	0.56	16100	1	0.01	16100	16100	16100	20800	11210	16010	16100.00	1.51	0	-1	16143	16076	16033	15966	15923	16055	15945	35	4790	500	11520	10	1	6621120	1066	32.59	1.44	12	0.00	494.00	11206.00	22300	20221205	-27.80	13180	20230726	22.15	21000	-23.33	20230103	13180	22.15	20230726	22300	-27.80	20221205	13180	22.15	20230726	0.13	N	018120	500	35 억		99918	N	N	0	N	00	N
154	20231201	160302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16010	10	2	0.06	111213590	6950	289.22	16020	16100	15990	20800	11200	16000	16001.96	1.60	0	-6228	16246	16122	16056	15932	15866	16090	15900	35	4800	500	11520	10	1	6621120	1060	32.41	1.43	12	0.10	494.00	11206.00	22300	20221205	-28.21	13180	20230726	21.47	21000	-23.76	20230103	13180	21.47	20230726	22300	-28.21	20221205	13180	21.47	20230726	0.13	N	018120	500	35 억		106143	N	N	0	N	00	N
155	20231201	150302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16010	10	2	0.06	75325360	4707	195.88	16020	16100	15990	20800	11200	16000	16002.84	1.60	0	-4067	16246	16122	16056	15932	15866	16090	15900	35	4800	500	11520	10	1	6621120	1060	32.41	1.43	12	0.07	494.00	11206.00	22300	20221205	-28.21	13180	20230726	21.47	21000	-23.76	20230103	13180	21.47	20230726	22300	-28.21	20221205	13180	21.47	20230726	0.13	N	018120	500	35 억		106143	N	N	0	N	00	N
156	20231201	140302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	0	3	0.00	57389310	3586	149.23	16020	16100	15990	20800	11200	16000	16003.71	1.60	0	-3210	16246	16122	16056	15932	15866	16090	15900	35	4800	500	11520	10	1	6621120	1059	32.39	1.43	12	0.05	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.13	N	018120	500	35 억		106143	N	N	0	N	00	N
157	20231201	130301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16010	10	2	0.06	43981510	2748	114.36	16020	16100	16000	20800	11200	16000	16004.92	1.60	0	-2429	16246	16122	16056	15932	15866	16090	15900	35	4800	500	11520	10	1	6621120	1060	32.41	1.43	12	0.04	494.00	11206.00	22300	20221205	-28.21	13180	20230726	21.47	21000	-23.76	20230103	13180	21.47	20230726	22300	-28.21	20221205	13180	21.47	20230726	0.13	N	018120	500	35 억		106143	N	N	0	N	00	N
158	20231201	120303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16050	50	2	0.31	42253010	2640	109.86	16020	16100	16000	20800	11200	16000	16004.93	1.60	0	-2429	16246	16122	16056	15932	15866	16090	15900	35	4800	500	11520	10	1	6621120	1063	32.49	1.43	12	0.04	494.00	11206.00	22300	20221205	-28.03	13180	20230726	21.78	21000	-23.57	20230103	13180	21.78	20230726	22300	-28.03	20221205	13180	21.78	20230726	0.13	N	018120	500	35 억		106143	N	N	0	N	00	N
159	20231201	110302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	0	3	0.00	33153700	2072	86.23	16020	16100	16000	20800	11200	16000	16000.82	1.60	0	-1902	16246	16122	16056	15932	15866	16090	15900	35	4800	500	11520	10	1	6621120	1059	32.39	1.43	12	0.03	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.13	N	018120	500	35 억		106143	N	N	0	N	00	N
160	20231201	100303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	0	3	0.00	11457450	716	29.80	16020	16100	16000	20800	11200	16000	16002.03	1.60	0	-652	16246	16122	16056	15932	15866	16090	15900	35	4800	500	11520	10	1	6621120	1059	32.39	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.13	N	018120	500	35 억		106143	N	N	0	N	00	N
161	20231201	090259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16020	20	2	0.12	16020	1	0.04	16020	16020	16020	20800	11200	16000	16020.00	1.60	0	0	16246	16122	16056	15932	15866	16090	15900	35	4800	500	11520	10	1	6621120	1061	32.43	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.16	13180	20230726	21.55	21000	-23.71	20230103	13180	21.55	20230726	22300	-28.16	20221205	13180	21.55	20230726	0.13	N	018120	500	35 억		106143	N	N	0	N	00	N