KissMeData/270870/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	161159	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7100	90	2	1.28	50363320	7208	36.76	6910	7100	6880	9110	4910	7010	6986.93	0.89	228	228	7183	7096	6963	6876	6743	7140	6920	46	2100	500	4760	10	1	9200224	653	13.76	0.64	12	0.08	516.00	11118.00	12150	20221227	-41.56	5480	20230726	29.56	11050	-35.75	20230104	5480	29.56	20230726	11500	-38.26	20221228	5480	29.56	20230726	1.63	N	270870	500	46 억		81444	N	N	0	N	00	N
3	20231229	151145	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7100	90	2	1.28	50363320	7208	36.76	6910	7100	6880	9110	4910	7010	6986.93	0.89	228	228	7183	7096	6963	6876	6743	7140	6920	46	2100	500	4760	10	1	9200224	653	13.76	0.64	12	0.08	516.00	11118.00	12150	20221227	-41.56	5480	20230726	29.56	11050	-35.75	20230104	5480	29.56	20230726	11500	-38.26	20221228	5480	29.56	20230726	1.63	N	270870	500	46 억		81444	N	N	0	N	00	N
4	20231229	141144	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7100	90	2	1.28	50363320	7208	36.76	6910	7100	6880	9110	4910	7010	6986.93	0.89	228	228	7183	7096	6963	6876	6743	7140	6920	46	2100	500	4760	10	1	9200224	653	13.76	0.64	12	0.08	516.00	11118.00	12150	20221227	-41.56	5480	20230726	29.56	11050	-35.75	20230104	5480	29.56	20230726	11500	-38.26	20221228	5480	29.56	20230726	1.63	N	270870	500	46 억		81444	N	N	0	N	00	N
5	20231229	131145	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7100	90	2	1.28	50363320	7208	36.76	6910	7100	6880	9110	4910	7010	6986.93	0.89	228	228	7183	7096	6963	6876	6743	7140	6920	46	2100	500	4760	10	1	9200224	653	13.76	0.64	12	0.08	516.00	11118.00	12150	20221227	-41.56	5480	20230726	29.56	11050	-35.75	20230104	5480	29.56	20230726	11500	-38.26	20221228	5480	29.56	20230726	1.63	N	270870	500	46 억		81444	N	N	0	N	00	N
6	20231229	121148	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7100	90	2	1.28	50363320	7208	36.76	6910	7100	6880	9110	4910	7010	6986.93	0.89	228	228	7183	7096	6963	6876	6743	7140	6920	46	2100	500	4760	10	1	9200224	653	13.76	0.64	12	0.08	516.00	11118.00	12150	20221227	-41.56	5480	20230726	29.56	11050	-35.75	20230104	5480	29.56	20230726	11500	-38.26	20221228	5480	29.56	20230726	1.63	N	270870	500	46 억		81444	N	N	0	N	00	N
7	20231229	111054	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7100	90	2	1.28	50363320	7208	36.76	6910	7100	6880	9110	4910	7010	6986.93	0.89	228	228	7183	7096	6963	6876	6743	7140	6920	46	2100	500	4760	10	1	9200224	653	13.76	0.64	12	0.08	516.00	11118.00	12150	20221227	-41.56	5480	20230726	29.56	11050	-35.75	20230104	5480	29.56	20230726	11500	-38.26	20221228	5480	29.56	20230726	1.63	N	270870	500	46 억		81444	N	N	0	N	00	N
8	20231229	101107	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7100	90	2	1.28	50363320	7208	36.76	6910	7100	6880	9110	4910	7010	6986.93	0.89	228	228	7183	7096	6963	6876	6743	7140	6920	46	2100	500	4760	10	1	9200224	653	13.76	0.64	12	0.08	516.00	11118.00	12150	20221227	-41.56	5480	20230726	29.56	11050	-35.75	20230104	5480	29.56	20230726	11500	-38.26	20221228	5480	29.56	20230726	1.63	N	270870	500	46 억		81444	N	N	0	N	00	N
9	20231229	091105	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7100	90	2	1.28	50363320	7208	36.76	6910	7100	6880	9110	4910	7010	6986.93	0.89	228	228	7183	7096	6963	6876	6743	7140	6920	46	2100	500	4760	10	1	9200224	653	13.76	0.64	12	0.08	516.00	11118.00	12150	20221227	-41.56	5480	20230726	29.56	11050	-35.75	20230104	5480	29.56	20230726	11500	-38.26	20221228	5480	29.56	20230726	1.63	N	270870	500	46 억		81444	N	N	0	N	00	N
10	20231228	161054	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7100	90	2	1.28	50068480	7166	36.55	6910	7100	6880	9110	4910	7010	6986.93	0.88	0	228	7183	7096	6963	6876	6743	7140	6920	46	2100	500	4760	10	1	9200224	653	13.76	0.64	12	0.08	516.00	11118.00	12150	20221227	-41.56	5480	20230726	29.56	11050	-35.75	20230104	5480	29.56	20230726	11500	-38.26	20221228	5480	29.56	20230726	1.63	N	270870	500	46 억		81216	N	N	0	N	00	N
11	20231228	151102	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7050	40	2	0.57	39228950	5637	28.75	6910	7070	6880	9110	4910	7010	6959.19	0.88	0	256	7183	7096	6963	6876	6743	7140	6920	46	2100	500	4760	10	1	9200224	649	13.66	0.63	12	0.06	516.00	11118.00	12150	20221227	-41.98	5480	20230726	28.65	11050	-36.20	20230104	5480	28.65	20230726	11500	-38.70	20221228	5480	28.65	20230726	1.63	N	270870	500	46 억		81216	N	N	0	N	00	N
12	20231228	141053	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7070	60	2	0.86	35595700	5120	26.11	6910	7070	6880	9110	4910	7010	6952.29	0.88	0	260	7183	7096	6963	6876	6743	7140	6920	46	2100	500	4760	10	1	9200224	650	13.70	0.64	12	0.06	516.00	11118.00	12150	20221227	-41.81	5480	20230726	29.01	11050	-36.02	20230104	5480	29.01	20230726	11500	-38.52	20221228	5480	29.01	20230726	1.63	N	270870	500	46 억		81216	N	N	0	N	00	N
13	20231228	131053	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7030	20	2	0.29	30230120	4355	22.21	6910	7030	6880	9110	4910	7010	6941.47	0.88	0	102	7183	7096	6963	6876	6743	7140	6920	46	2100	500	4760	10	1	9200224	647	13.62	0.63	12	0.05	516.00	11118.00	12150	20221227	-42.14	5480	20230726	28.28	11050	-36.38	20230104	5480	28.28	20230726	11500	-38.87	20221228	5480	28.28	20230726	1.63	N	270870	500	46 억		81216	N	N	0	N	00	N
14	20231228	121057	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6980	-30	5	-0.43	27157900	3916	19.97	6910	6980	6880	9110	4910	7010	6935.11	0.88	0	201	7183	7096	6963	6876	6743	7140	6920	46	2100	500	4760	10	1	9200224	642	13.53	0.63	12	0.04	516.00	11118.00	12150	20221227	-42.55	5480	20230726	27.37	11050	-36.83	20230104	5480	27.37	20230726	11500	-39.30	20221228	5480	27.37	20230726	1.63	N	270870	500	46 억		81216	N	N	0	N	00	N
15	20231228	111059	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6970	-40	5	-0.57	26377770	3804	19.40	6910	6980	6880	9110	4910	7010	6934.22	0.88	0	123	7183	7096	6963	6876	6743	7140	6920	46	2100	500	4760	10	1	9200224	641	13.51	0.63	12	0.04	516.00	11118.00	12150	20221227	-42.63	5480	20230726	27.19	11050	-36.92	20230104	5480	27.19	20230726	11500	-39.39	20221228	5480	27.19	20230726	1.63	N	270870	500	46 억		81216	N	N	0	N	00	N
16	20231228	101055	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6970	-40	5	-0.57	20920520	3021	15.41	6910	6980	6880	9110	4910	7010	6925.03	0.88	0	124	7183	7096	6963	6876	6743	7140	6920	46	2100	500	4760	10	1	9200224	641	13.51	0.63	12	0.03	516.00	11118.00	12150	20221227	-42.63	5480	20230726	27.19	11050	-36.92	20230104	5480	27.19	20230726	11500	-39.39	20221228	5480	27.19	20230726	1.63	N	270870	500	46 억		81216	N	N	0	N	00	N
17	20231228	091059	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6920	-90	5	-1.28	12487580	1807	9.22	6910	6920	6880	9110	4910	7010	6910.67	0.88	0	96	7183	7096	6963	6876	6743	7140	6920	46	2100	500	4760	10	1	9200224	637	13.41	0.62	12	0.02	516.00	11118.00	12150	20221227	-43.05	5480	20230726	26.28	11050	-37.38	20230104	5480	26.28	20230726	11500	-39.83	20221228	5480	26.28	20230726	1.63	N	270870	500	46 억		81216	N	N	0	N	00	N
18	20231227	161043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7010	-80	5	-1.13	105735170	15251	172.31	6960	7050	6830	9210	4970	7090	6932.94	0.91	0	-2830	7170	7130	7090	7050	7010	7110	7030	46	2120	500	4820	10	1	9200224	645	13.59	0.63	12	0.17	516.00	11118.00	12150	20221227	-42.30	5480	20230726	27.92	11050	-36.56	20230104	5480	27.92	20230726	12150	-42.30	20221227	5480	27.92	20230726	1.60	N	270870	500	46 억		84055	N	N	0	N	00	N
19	20231227	151059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6880	-210	5	-2.96	81886240	11837	133.74	6960	7050	6830	9210	4970	7090	6917.82	0.91	0	-2518	7170	7130	7090	7050	7010	7110	7030	46	2120	500	4820	10	1	9200224	633	13.33	0.62	12	0.13	516.00	11118.00	12150	20221227	-43.37	5480	20230726	25.55	11050	-37.74	20230104	5480	25.55	20230726	12150	-43.37	20221227	5480	25.55	20230726	1.60	N	270870	500	46 억		84055	N	N	0	N	00	N
20	20231227	141054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6840	-250	5	-3.53	70104540	10120	114.34	6960	7050	6840	9210	4970	7090	6927.33	0.91	0	-2095	7170	7130	7090	7050	7010	7110	7030	46	2120	500	4820	10	1	9200224	629	13.26	0.62	12	0.11	516.00	11118.00	12150	20221227	-43.70	5480	20230726	24.82	11050	-38.10	20230104	5480	24.82	20230726	12150	-43.70	20221227	5480	24.82	20230726	1.60	N	270870	500	46 억		84055	N	N	0	N	00	N
21	20231227	131045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6900	-190	5	-2.68	52878470	7613	86.01	6960	7050	6890	9210	4970	7090	6945.81	0.91	0	-1637	7170	7130	7090	7050	7010	7110	7030	46	2120	500	4820	10	1	9200224	635	13.37	0.62	12	0.08	516.00	11118.00	12150	20221227	-43.21	5480	20230726	25.91	11050	-37.56	20230104	5480	25.91	20230726	12150	-43.21	20221227	5480	25.91	20230726	1.60	N	270870	500	46 억		84055	N	N	0	N	00	N
22	20231227	121046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6950	-140	5	-1.97	39671800	5702	64.42	6960	7050	6930	9210	4970	7090	6957.52	0.91	0	-1116	7170	7130	7090	7050	7010	7110	7030	46	2120	500	4820	10	1	9200224	639	13.47	0.63	12	0.06	516.00	11118.00	12150	20221227	-42.80	5480	20230726	26.82	11050	-37.10	20230104	5480	26.82	20230726	12150	-42.80	20221227	5480	26.82	20230726	1.60	N	270870	500	46 억		84055	N	N	0	N	00	N
23	20231227	111056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6950	-140	5	-1.97	39303570	5649	63.82	6960	7050	6930	9210	4970	7090	6957.62	0.91	0	-1078	7170	7130	7090	7050	7010	7110	7030	46	2120	500	4820	10	1	9200224	639	13.47	0.63	12	0.06	516.00	11118.00	12150	20221227	-42.80	5480	20230726	26.82	11050	-37.10	20230104	5480	26.82	20230726	12150	-42.80	20221227	5480	26.82	20230726	1.60	N	270870	500	46 억		84055	N	N	0	N	00	N
24	20231227	101053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6950	-140	5	-1.97	20574450	2950	33.33	6960	7050	6950	9210	4970	7090	6974.39	0.91	0	-1085	7170	7130	7090	7050	7010	7110	7030	46	2120	500	4820	10	1	9200224	639	13.47	0.63	12	0.03	516.00	11118.00	12150	20221227	-42.80	5480	20230726	26.82	11050	-37.10	20230104	5480	26.82	20230726	12150	-42.80	20221227	5480	26.82	20230726	1.60	N	270870	500	46 억		84055	N	N	0	N	00	N
25	20231227	091057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7020	-70	5	-0.99	8328940	1192	13.47	6960	7050	6960	9210	4970	7090	6987.37	0.91	0	32	7170	7130	7090	7050	7010	7110	7030	46	2120	500	4820	10	1	9200224	646	13.60	0.63	12	0.01	516.00	11118.00	12150	20221227	-42.22	5480	20230726	28.10	11050	-36.47	20230104	5480	28.10	20230726	12150	-42.22	20221227	5480	28.10	20230726	1.60	N	270870	500	46 억		84055	N	N	0	N	00	N
26	20231226	161055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7090	-40	5	-0.56	62668240	8850	84.69	7100	7130	7050	9260	5000	7130	7079.83	0.94	0	-2572	7210	7170	7150	7110	7090	7160	7100	46	2130	500	4840	10	1	9200224	652	13.74	0.64	12	0.10	516.00	11118.00	12150	20221227	-41.65	5480	20230726	29.38	11050	-35.84	20230104	5480	29.38	20230726	12150	-41.65	20221227	5480	29.38	20230726	1.62	N	270870	500	46 억		86626	N	N	0	N	00	N
27	20231226	151054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7080	-50	5	-0.70	50354440	7113	68.07	7100	7130	7050	9260	5000	7130	7079.21	0.94	0	-2387	7210	7170	7150	7110	7090	7160	7100	46	2130	500	4840	10	1	9200224	651	13.72	0.64	12	0.08	516.00	11118.00	12150	20221227	-41.73	5480	20230726	29.20	11050	-35.93	20230104	5480	29.20	20230726	12150	-41.73	20221227	5480	29.20	20230726	1.62	N	270870	500	46 억		86626	N	N	0	N	00	N
28	20231226	141057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7070	-60	5	-0.84	42207610	5960	57.03	7100	7130	7050	9260	5000	7130	7081.81	0.94	0	-2038	7210	7170	7150	7110	7090	7160	7100	46	2130	500	4840	10	1	9200224	650	13.70	0.64	12	0.06	516.00	11118.00	12150	20221227	-41.81	5480	20230726	29.01	11050	-36.02	20230104	5480	29.01	20230726	12150	-41.81	20221227	5480	29.01	20230726	1.62	N	270870	500	46 억		86626	N	N	0	N	00	N
29	20231226	131055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7070	-60	5	-0.84	32746850	4621	44.22	7100	7130	7060	9260	5000	7130	7086.53	0.94	0	-1541	7210	7170	7150	7110	7090	7160	7100	46	2130	500	4840	10	1	9200224	650	13.70	0.64	12	0.05	516.00	11118.00	12150	20221227	-41.81	5480	20230726	29.01	11050	-36.02	20230104	5480	29.01	20230726	12150	-41.81	20221227	5480	29.01	20230726	1.62	N	270870	500	46 억		86626	N	N	0	N	00	N
30	20231226	121054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7080	-50	5	-0.70	25634880	3615	34.59	7100	7130	7070	9260	5000	7130	7091.25	0.94	0	-769	7210	7170	7150	7110	7090	7160	7100	46	2130	500	4840	10	1	9200224	651	13.72	0.64	12	0.04	516.00	11118.00	12150	20221227	-41.73	5480	20230726	29.20	11050	-35.93	20230104	5480	29.20	20230726	12150	-41.73	20221227	5480	29.20	20230726	1.62	N	270870	500	46 억		86626	N	N	0	N	00	N
31	20231226	111059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7080	-50	5	-0.70	19549890	2756	26.37	7100	7130	7070	9260	5000	7130	7093.57	0.94	0	-383	7210	7170	7150	7110	7090	7160	7100	46	2130	500	4840	10	1	9200224	651	13.72	0.64	12	0.03	516.00	11118.00	12150	20221227	-41.73	5480	20230726	29.20	11050	-35.93	20230104	5480	29.20	20230726	12150	-41.73	20221227	5480	29.20	20230726	1.62	N	270870	500	46 억		86626	N	N	0	N	00	N
32	20231226	101053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7090	-40	5	-0.56	12637470	1779	17.02	7100	7130	7070	9260	5000	7130	7103.69	0.94	0	-304	7210	7170	7150	7110	7090	7160	7100	46	2130	500	4840	10	1	9200224	652	13.74	0.64	12	0.02	516.00	11118.00	12150	20221227	-41.65	5480	20230726	29.38	11050	-35.84	20230104	5480	29.38	20230726	12150	-41.65	20221227	5480	29.38	20230726	1.62	N	270870	500	46 억		86626	N	N	0	N	00	N
33	20231226	091055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	0	3	0.00	2486940	349	3.34	7100	7130	7100	9260	5000	7130	7125.90	0.94	0	0	7210	7170	7150	7110	7090	7160	7100	46	2130	500	4840	10	1	9200224	656	13.82	0.64	12	0.00	516.00	11118.00	12150	20221227	-41.32	5480	20230726	30.11	11050	-35.48	20230104	5480	30.11	20230726	12150	-41.32	20221227	5480	30.11	20230726	1.62	N	270870	500	46 억		86626	N	N	0	N	00	N
34	20231222	161038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	-60	5	-0.83	67643000	9464	124.26	7190	7190	7130	9340	5040	7190	7147.42	0.96	0	-1700	7243	7216	7173	7146	7103	7230	7160	46	2150	500	4880	10	1	9200224	656	13.82	0.64	12	0.10	516.00	11118.00	12150	20221227	-41.32	5480	20230726	30.11	11050	-35.48	20230104	5480	30.11	20230726	12150	-41.32	20221227	5480	30.11	20230726	1.61	N	270870	500	46 억		88326	N	N	0	N	00	N
35	20231222	151036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	-50	5	-0.70	55605170	7778	102.13	7190	7190	7130	9340	5040	7190	7149.03	0.96	0	-1498	7243	7216	7173	7146	7103	7230	7160	46	2150	500	4880	10	1	9200224	657	13.84	0.64	12	0.08	516.00	11118.00	12150	20221227	-41.23	5480	20230726	30.29	11050	-35.38	20230104	5480	30.29	20230726	12150	-41.23	20221227	5480	30.29	20230726	1.61	N	270870	500	46 억		88326	N	N	0	N	00	N
36	20231222	141034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	-50	5	-0.70	41486230	5802	76.18	7190	7190	7140	9340	5040	7190	7150.33	0.96	0	-1072	7243	7216	7173	7146	7103	7230	7160	46	2150	500	4880	10	1	9200224	657	13.84	0.64	12	0.06	516.00	11118.00	12150	20221227	-41.23	5480	20230726	30.29	11050	-35.38	20230104	5480	30.29	20230726	12150	-41.23	20221227	5480	30.29	20230726	1.61	N	270870	500	46 억		88326	N	N	0	N	00	N
37	20231222	131034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7160	-30	5	-0.42	35597870	4978	65.36	7190	7190	7140	9340	5040	7190	7151.04	0.96	0	-611	7243	7216	7173	7146	7103	7230	7160	46	2150	500	4880	10	1	9200224	659	13.88	0.64	12	0.05	516.00	11118.00	12150	20221227	-41.07	5480	20230726	30.66	11050	-35.20	20230104	5480	30.66	20230726	12150	-41.07	20221227	5480	30.66	20230726	1.61	N	270870	500	46 억		88326	N	N	0	N	00	N
38	20231222	121034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	-50	5	-0.70	27767040	3882	50.97	7190	7190	7140	9340	5040	7190	7152.77	0.96	0	-496	7243	7216	7173	7146	7103	7230	7160	46	2150	500	4880	10	1	9200224	657	13.84	0.64	12	0.04	516.00	11118.00	12150	20221227	-41.23	5480	20230726	30.29	11050	-35.38	20230104	5480	30.29	20230726	12150	-41.23	20221227	5480	30.29	20230726	1.61	N	270870	500	46 억		88326	N	N	0	N	00	N
39	20231222	111033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7150	-40	5	-0.56	27031500	3779	49.62	7190	7190	7140	9340	5040	7190	7153.08	0.96	0	-496	7243	7216	7173	7146	7103	7230	7160	46	2150	500	4880	10	1	9200224	658	13.86	0.64	12	0.04	516.00	11118.00	12150	20221227	-41.15	5480	20230726	30.47	11050	-35.29	20230104	5480	30.47	20230726	12150	-41.15	20221227	5480	30.47	20230726	1.61	N	270870	500	46 억		88326	N	N	0	N	00	N
40	20231222	101029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7150	-40	5	-0.56	14334480	2003	26.30	7190	7190	7140	9340	5040	7190	7156.51	0.96	0	-168	7243	7216	7173	7146	7103	7230	7160	46	2150	500	4880	10	1	9200224	658	13.86	0.64	12	0.02	516.00	11118.00	12150	20221227	-41.15	5480	20230726	30.47	11050	-35.29	20230104	5480	30.47	20230726	12150	-41.15	20221227	5480	30.47	20230726	1.61	N	270870	500	46 억		88326	N	N	0	N	00	N
41	20231222	091034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7160	-30	5	-0.42	136130	19	0.25	7190	7190	7160	9340	5040	7190	7164.74	0.96	0	-1	7243	7216	7173	7146	7103	7230	7160	46	2150	500	4880	10	1	9200224	659	13.88	0.64	12	0.00	516.00	11118.00	12150	20221227	-41.07	5480	20230726	30.66	11050	-35.20	20230104	5480	30.66	20230726	12150	-41.07	20221227	5480	30.66	20230726	1.61	N	270870	500	46 억		88326	N	N	0	N	00	N
42	20231221	161026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7190	-30	5	-0.42	47391640	6611	51.97	7130	7200	7130	9380	5060	7220	7168.45	0.97	0	-748	7326	7272	7176	7122	7026	7300	7150	46	2160	500	4900	10	1	9200224	661	13.93	0.65	12	0.07	516.00	11118.00	12150	20221227	-40.82	5480	20230726	31.20	11050	-34.93	20230104	5480	31.20	20230726	12150	-40.82	20221227	5480	31.20	20230726	1.59	N	270870	500	46 억		89069	N	N	0	N	00	N
43	20231221	151030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7180	-40	5	-0.55	29574750	4126	32.43	7130	7200	7130	9380	5060	7220	7167.90	0.97	0	-679	7326	7272	7176	7122	7026	7300	7150	46	2160	500	4900	10	1	9200224	661	13.91	0.65	12	0.04	516.00	11118.00	12150	20221227	-40.91	5480	20230726	31.02	11050	-35.02	20230104	5480	31.02	20230726	12150	-40.91	20221227	5480	31.02	20230726	1.59	N	270870	500	46 억		89069	N	N	0	N	00	N
44	20231221	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7180	-40	5	-0.55	27757380	3873	30.44	7130	7200	7130	9380	5060	7220	7166.89	0.97	0	-634	7326	7272	7176	7122	7026	7300	7150	46	2160	500	4900	10	1	9200224	661	13.91	0.65	12	0.04	516.00	11118.00	12150	20221227	-40.91	5480	20230726	31.02	11050	-35.02	20230104	5480	31.02	20230726	12150	-40.91	20221227	5480	31.02	20230726	1.59	N	270870	500	46 억		89069	N	N	0	N	00	N
45	20231221	131024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7170	-50	5	-0.69	25470050	3554	27.94	7130	7200	7130	9380	5060	7220	7166.59	0.97	0	-507	7326	7272	7176	7122	7026	7300	7150	46	2160	500	4900	10	1	9200224	660	13.90	0.64	12	0.04	516.00	11118.00	12150	20221227	-40.99	5480	20230726	30.84	11050	-35.11	20230104	5480	30.84	20230726	12150	-40.99	20221227	5480	30.84	20230726	1.59	N	270870	500	46 억		89069	N	N	0	N	00	N
46	20231221	121031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7190	-30	5	-0.42	17134140	2392	18.80	7130	7200	7130	9380	5060	7220	7163.10	0.97	0	2	7326	7272	7176	7122	7026	7300	7150	46	2160	500	4900	10	1	9200224	661	13.93	0.65	12	0.03	516.00	11118.00	12150	20221227	-40.82	5480	20230726	31.20	11050	-34.93	20230104	5480	31.20	20230726	12150	-40.82	20221227	5480	31.20	20230726	1.59	N	270870	500	46 억		89069	N	N	0	N	00	N
47	20231221	111032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7160	-60	5	-0.83	14721500	2056	16.16	7130	7200	7130	9380	5060	7220	7160.26	0.97	0	3	7326	7272	7176	7122	7026	7300	7150	46	2160	500	4900	10	1	9200224	659	13.88	0.64	12	0.02	516.00	11118.00	12150	20221227	-41.07	5480	20230726	30.66	11050	-35.20	20230104	5480	30.66	20230726	12150	-41.07	20221227	5480	30.66	20230726	1.59	N	270870	500	46 억		89069	N	N	0	N	00	N
48	20231221	101026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7180	-40	5	-0.55	4565370	639	5.02	7130	7200	7130	9380	5060	7220	7144.55	0.97	0	151	7326	7272	7176	7122	7026	7300	7150	46	2160	500	4900	10	1	9200224	661	13.91	0.65	12	0.01	516.00	11118.00	12150	20221227	-40.91	5480	20230726	31.02	11050	-35.02	20230104	5480	31.02	20230726	12150	-40.91	20221227	5480	31.02	20230726	1.59	N	270870	500	46 억		89069	N	N	0	N	00	N
49	20231221	091028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	-80	5	-1.11	3204670	449	3.53	7130	7160	7130	9380	5060	7220	7137.35	0.97	0	120	7326	7272	7176	7122	7026	7300	7150	46	2160	500	4900	10	1	9200224	657	13.84	0.64	12	0.00	516.00	11118.00	12150	20221227	-41.23	5480	20230726	30.29	11050	-35.38	20230104	5480	30.29	20230726	12150	-41.23	20221227	5480	30.29	20230726	1.59	N	270870	500	46 억		89069	N	N	0	N	00	N
50	20231220	161031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7220	80	2	1.12	87862440	12233	199.82	7080	7230	7080	9280	5000	7140	7182.38	0.94	0	2263	7233	7186	7153	7106	7073	7170	7090	46	2140	500	4850	10	1	9200224	664	13.99	0.65	12	0.13	516.00	11118.00	12150	20221227	-40.58	5480	20230726	31.75	11050	-34.66	20230104	5480	31.75	20230726	12150	-40.58	20221227	5480	31.75	20230726	1.56	N	270870	500	46 억		86811	N	N	0	N	00	N
51	20231220	151121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7180	40	2	0.56	82584850	11501	187.86	7080	7230	7080	9280	5000	7140	7180.67	0.94	0	2245	7233	7186	7153	7106	7073	7170	7090	46	2140	500	4850	10	1	9200224	661	13.91	0.65	12	0.13	516.00	11118.00	12150	20221227	-40.91	5480	20230726	31.02	11050	-35.02	20230104	5480	31.02	20230726	12150	-40.91	20221227	5480	31.02	20230726	1.56	N	270870	500	46 억		86811	N	N	0	N	00	N
52	20231220	141141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7220	80	2	1.12	70450020	9815	160.32	7080	7230	7080	9280	5000	7140	7177.79	0.94	0	2182	7233	7186	7153	7106	7073	7170	7090	46	2140	500	4850	10	1	9200224	664	13.99	0.65	12	0.11	516.00	11118.00	12150	20221227	-40.58	5480	20230726	31.75	11050	-34.66	20230104	5480	31.75	20230726	12150	-40.58	20221227	5480	31.75	20230726	1.56	N	270870	500	46 억		86811	N	N	0	N	00	N
53	20231220	131130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7210	70	2	0.98	65101740	9074	148.22	7080	7230	7080	9280	5000	7140	7174.54	0.94	0	2172	7233	7186	7153	7106	7073	7170	7090	46	2140	500	4850	10	1	9200224	663	13.97	0.65	12	0.10	516.00	11118.00	12150	20221227	-40.66	5480	20230726	31.57	11050	-34.75	20230104	5480	31.57	20230726	12150	-40.66	20221227	5480	31.57	20230726	1.56	N	270870	500	46 억		86811	N	N	0	N	00	N
54	20231220	121025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7220	80	2	1.12	61415010	8563	139.87	7080	7230	7080	9280	5000	7140	7172.14	0.94	0	2173	7233	7186	7153	7106	7073	7170	7090	46	2140	500	4850	10	1	9200224	664	13.99	0.65	12	0.09	516.00	11118.00	12150	20221227	-40.58	5480	20230726	31.75	11050	-34.66	20230104	5480	31.75	20230726	12150	-40.58	20221227	5480	31.75	20230726	1.56	N	270870	500	46 억		86811	N	N	0	N	00	N
55	20231220	111028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7200	60	2	0.84	52470570	7324	119.63	7080	7230	7080	9280	5000	7140	7164.20	0.94	0	2148	7233	7186	7153	7106	7073	7170	7090	46	2140	500	4850	10	1	9200224	662	13.95	0.65	12	0.08	516.00	11118.00	12150	20221227	-40.74	5480	20230726	31.39	11050	-34.84	20230104	5480	31.39	20230726	12150	-40.74	20221227	5480	31.39	20230726	1.56	N	270870	500	46 억		86811	N	N	0	N	00	N
56	20231220	101030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7160	20	2	0.28	33539150	4699	76.76	7080	7200	7080	9280	5000	7140	7137.51	0.94	0	2142	7233	7186	7153	7106	7073	7170	7090	46	2140	500	4850	10	1	9200224	659	13.88	0.64	12	0.05	516.00	11118.00	12150	20221227	-41.07	5480	20230726	30.66	11050	-35.20	20230104	5480	30.66	20230726	12150	-41.07	20221227	5480	30.66	20230726	1.56	N	270870	500	46 억		86811	N	N	0	N	00	N
57	20231220	091026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7120	-20	5	-0.28	13979320	1966	32.11	7080	7170	7080	9280	5000	7140	7110.54	0.94	0	520	7233	7186	7153	7106	7073	7170	7090	46	2140	500	4850	10	1	9200224	655	13.80	0.64	12	0.02	516.00	11118.00	12150	20221227	-41.40	5480	20230726	29.93	11050	-35.57	20230104	5480	29.93	20230726	12150	-41.40	20221227	5480	29.93	20230726	1.56	N	270870	500	46 억		86811	N	N	0	N	00	N
58	20231219	161026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	-80	5	-1.11	43732800	6118	38.97	7160	7200	7120	9380	5060	7220	7148.22	0.95	0	-1001	7313	7266	7173	7126	7033	7290	7150	46	2160	500	4900	10	1	9200224	657	13.84	0.64	12	0.07	516.00	11118.00	12150	20221227	-41.23	5480	20230726	30.29	11050	-35.38	20230104	5480	30.29	20230726	12150	-41.23	20221227	5480	30.29	20230726	1.59	N	270870	500	46 억		87812	N	N	0	N	00	N
59	20231219	151029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7150	-70	5	-0.97	27905010	3902	24.86	7160	7200	7120	9380	5060	7220	7151.46	0.95	0	-713	7313	7266	7173	7126	7033	7290	7150	46	2160	500	4900	10	1	9200224	658	13.86	0.64	12	0.04	516.00	11118.00	12150	20221227	-41.15	5480	20230726	30.47	11050	-35.29	20230104	5480	30.47	20230726	12150	-41.15	20221227	5480	30.47	20230726	1.59	N	270870	500	46 억		87812	N	N	0	N	00	N
60	20231219	141024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7150	-70	5	-0.97	23150700	3238	20.63	7160	7200	7120	9380	5060	7220	7149.69	0.95	0	-487	7313	7266	7173	7126	7033	7290	7150	46	2160	500	4900	10	1	9200224	658	13.86	0.64	12	0.04	516.00	11118.00	12150	20221227	-41.15	5480	20230726	30.47	11050	-35.29	20230104	5480	30.47	20230726	12150	-41.15	20221227	5480	30.47	20230726	1.59	N	270870	500	46 억		87812	N	N	0	N	00	N
61	20231219	131030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7160	-60	5	-0.83	22383790	3131	19.95	7160	7200	7120	9380	5060	7220	7149.09	0.95	0	-487	7313	7266	7173	7126	7033	7290	7150	46	2160	500	4900	10	1	9200224	659	13.88	0.64	12	0.03	516.00	11118.00	12150	20221227	-41.07	5480	20230726	30.66	11050	-35.20	20230104	5480	30.66	20230726	12150	-41.07	20221227	5480	30.66	20230726	1.59	N	270870	500	46 억		87812	N	N	0	N	00	N
62	20231219	121032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7160	-60	5	-0.83	16555750	2319	14.77	7160	7170	7120	9380	5060	7220	7139.18	0.95	0	-291	7313	7266	7173	7126	7033	7290	7150	46	2160	500	4900	10	1	9200224	659	13.88	0.64	12	0.03	516.00	11118.00	12150	20221227	-41.07	5480	20230726	30.66	11050	-35.20	20230104	5480	30.66	20230726	12150	-41.07	20221227	5480	30.66	20230726	1.59	N	270870	500	46 억		87812	N	N	0	N	00	N
63	20231219	111028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	-80	5	-1.11	12609050	1766	11.25	7160	7170	7120	9380	5060	7220	7139.89	0.95	0	-280	7313	7266	7173	7126	7033	7290	7150	46	2160	500	4900	10	1	9200224	657	13.84	0.64	12	0.02	516.00	11118.00	12150	20221227	-41.23	5480	20230726	30.29	11050	-35.38	20230104	5480	30.29	20230726	12150	-41.23	20221227	5480	30.29	20230726	1.59	N	270870	500	46 억		87812	N	N	0	N	00	N
64	20231219	101026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	-90	5	-1.25	8433960	1181	7.52	7160	7170	7120	9380	5060	7220	7141.37	0.95	0	-279	7313	7266	7173	7126	7033	7290	7150	46	2160	500	4900	10	1	9200224	656	13.82	0.64	12	0.01	516.00	11118.00	12150	20221227	-41.32	5480	20230726	30.11	11050	-35.48	20230104	5480	30.11	20230726	12150	-41.32	20221227	5480	30.11	20230726	1.59	N	270870	500	46 억		87812	N	N	0	N	00	N
65	20231219	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	-80	5	-1.11	1689100	236	1.50	7160	7170	7140	9380	5060	7220	7157.20	0.95	0	0	7313	7266	7173	7126	7033	7290	7150	46	2160	500	4900	10	1	9200224	657	13.84	0.64	12	0.00	516.00	11118.00	12150	20221227	-41.23	5480	20230726	30.29	11050	-35.38	20230104	5480	30.29	20230726	12150	-41.23	20221227	5480	30.29	20230726	1.59	N	270870	500	46 억		87812	N	N	0	N	00	N
66	20231218	161022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7220	-10	5	-0.14	95353730	13315	102.79	7130	7220	7080	9390	5070	7230	7161.34	0.97	0	-1440	7270	7250	7210	7190	7150	7260	7200	46	2160	500	4910	10	1	9200224	664	13.99	0.65	12	0.14	516.00	11118.00	12150	20221227	-40.58	5480	20230726	31.75	11050	-34.66	20230104	5480	31.75	20230726	12150	-40.58	20221227	5480	31.75	20230726	1.57	N	270870	500	46 억		89251	N	N	0	N	00	N
67	20231218	151024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7120	-110	5	-1.52	79325140	11087	85.59	7130	7220	7080	9390	5070	7230	7154.79	0.97	0	-1138	7270	7250	7210	7190	7150	7260	7200	46	2160	500	4910	10	1	9200224	655	13.80	0.64	12	0.12	516.00	11118.00	12150	20221227	-41.40	5480	20230726	29.93	11050	-35.57	20230104	5480	29.93	20230726	12150	-41.40	20221227	5480	29.93	20230726	1.57	N	270870	500	46 억		89251	N	N	0	N	00	N
68	20231218	141020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7110	-120	5	-1.66	60399670	8432	65.10	7130	7220	7110	9390	5070	7230	7163.15	0.97	0	-596	7270	7250	7210	7190	7150	7260	7200	46	2160	500	4910	10	1	9200224	654	13.78	0.64	12	0.09	516.00	11118.00	12150	20221227	-41.48	5480	20230726	29.74	11050	-35.66	20230104	5480	29.74	20230726	12150	-41.48	20221227	5480	29.74	20230726	1.57	N	270870	500	46 억		89251	N	N	0	N	00	N
69	20231218	131019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7170	-60	5	-0.83	43242730	6027	46.53	7130	7220	7110	9390	5070	7230	7174.83	0.97	0	-533	7270	7250	7210	7190	7150	7260	7200	46	2160	500	4910	10	1	9200224	660	13.90	0.64	12	0.07	516.00	11118.00	12150	20221227	-40.99	5480	20230726	30.84	11050	-35.11	20230104	5480	30.84	20230726	12150	-40.99	20221227	5480	30.84	20230726	1.57	N	270870	500	46 억		89251	N	N	0	N	00	N
70	20231218	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7200	-30	5	-0.41	22281400	3108	23.99	7130	7220	7110	9390	5070	7230	7169.05	0.97	0	-93	7270	7250	7210	7190	7150	7260	7200	46	2160	500	4910	10	1	9200224	662	13.95	0.65	12	0.03	516.00	11118.00	12150	20221227	-40.74	5480	20230726	31.39	11050	-34.84	20230104	5480	31.39	20230726	12150	-40.74	20221227	5480	31.39	20230726	1.57	N	270870	500	46 억		89251	N	N	0	N	00	N
71	20231218	111017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7210	-20	5	-0.28	19027430	2656	20.50	7130	7220	7110	9390	5070	7230	7163.94	0.97	0	-126	7270	7250	7210	7190	7150	7260	7200	46	2160	500	4910	10	1	9200224	663	13.97	0.65	12	0.03	516.00	11118.00	12150	20221227	-40.66	5480	20230726	31.57	11050	-34.75	20230104	5480	31.57	20230726	12150	-40.66	20221227	5480	31.57	20230726	1.57	N	270870	500	46 억		89251	N	N	0	N	00	N
72	20231218	101016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7180	-50	5	-0.69	15136080	2115	16.33	7130	7220	7110	9390	5070	7230	7156.54	0.97	0	-112	7270	7250	7210	7190	7150	7260	7200	46	2160	500	4910	10	1	9200224	661	13.91	0.65	12	0.02	516.00	11118.00	12150	20221227	-40.91	5480	20230726	31.02	11050	-35.02	20230104	5480	31.02	20230726	12150	-40.91	20221227	5480	31.02	20230726	1.57	N	270870	500	46 억		89251	N	N	0	N	00	N
73	20231218	091014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	-90	5	-1.24	6071790	852	6.58	7130	7140	7110	9390	5070	7230	7126.51	0.97	0	-153	7270	7250	7210	7190	7150	7260	7200	46	2160	500	4910	10	1	9200224	657	13.84	0.64	12	0.01	516.00	11118.00	12150	20221227	-41.23	5480	20230726	30.29	11050	-35.38	20230104	5480	30.29	20230726	12150	-41.23	20221227	5480	30.29	20230726	1.57	N	270870	500	46 억		89251	N	N	0	N	00	N
74	20231215	161016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7230	0	3	0.00	73152370	10167	87.02	7170	7230	7170	9390	5070	7230	7194.56	0.99	0	-1895	7323	7276	7183	7136	7043	7300	7160	46	2160	500	4910	10	1	9200224	665	14.01	0.65	12	0.11	516.00	11118.00	12150	20221227	-40.49	5480	20230726	31.93	11050	-34.57	20230104	5480	31.93	20230726	12150	-40.49	20221227	5480	31.93	20230726	1.56	N	270870	500	46 억		91146	N	N	0	N	00	N
75	20231215	151020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7180	-50	5	-0.69	56563880	7863	67.30	7170	7230	7170	9390	5070	7230	7192.97	0.99	0	-1336	7323	7276	7183	7136	7043	7300	7160	46	2160	500	4910	10	1	9200224	661	13.91	0.65	12	0.09	516.00	11118.00	12150	20221227	-40.91	5480	20230726	31.02	11050	-35.02	20230104	5480	31.02	20230726	12150	-40.91	20221227	5480	31.02	20230726	1.56	N	270870	500	46 억		91146	N	N	0	N	00	N
76	20231215	141020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7170	-60	5	-0.83	41197270	5721	48.96	7170	7230	7170	9390	5070	7230	7200.28	0.99	0	-1079	7323	7276	7183	7136	7043	7300	7160	46	2160	500	4910	10	1	9200224	660	13.90	0.64	12	0.06	516.00	11118.00	12150	20221227	-40.99	5480	20230726	30.84	11050	-35.11	20230104	5480	30.84	20230726	12150	-40.99	20221227	5480	30.84	20230726	1.56	N	270870	500	46 억		91146	N	N	0	N	00	N
77	20231215	131014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7190	-40	5	-0.55	34420510	4777	40.88	7170	7230	7170	9390	5070	7230	7204.67	0.99	0	-798	7323	7276	7183	7136	7043	7300	7160	46	2160	500	4910	10	1	9200224	661	13.93	0.65	12	0.05	516.00	11118.00	12150	20221227	-40.82	5480	20230726	31.20	11050	-34.93	20230104	5480	31.20	20230726	12150	-40.82	20221227	5480	31.20	20230726	1.56	N	270870	500	46 억		91146	N	N	0	N	00	N
78	20231215	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7180	-50	5	-0.69	14379270	2001	17.13	7170	7220	7170	9390	5070	7230	7182.48	0.99	0	-692	7323	7276	7183	7136	7043	7300	7160	46	2160	500	4910	10	1	9200224	661	13.91	0.65	12	0.02	516.00	11118.00	12150	20221227	-40.91	5480	20230726	31.02	11050	-35.02	20230104	5480	31.02	20230726	12150	-40.91	20221227	5480	31.02	20230726	1.56	N	270870	500	46 억		91146	N	N	0	N	00	N
79	20231215	111009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7180	-50	5	-0.69	11180690	1555	13.31	7170	7220	7170	9390	5070	7230	7185.90	0.99	0	-691	7323	7276	7183	7136	7043	7300	7160	46	2160	500	4910	10	1	9200224	661	13.91	0.65	12	0.02	516.00	11118.00	12150	20221227	-40.91	5480	20230726	31.02	11050	-35.02	20230104	5480	31.02	20230726	12150	-40.91	20221227	5480	31.02	20230726	1.56	N	270870	500	46 억		91146	N	N	0	N	00	N
80	20231215	101014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7180	-50	5	-0.69	6320810	879	7.52	7170	7220	7170	9390	5070	7230	7182.87	0.99	0	-238	7323	7276	7183	7136	7043	7300	7160	46	2160	500	4910	10	1	9200224	661	13.91	0.65	12	0.01	516.00	11118.00	12150	20221227	-40.91	5480	20230726	31.02	11050	-35.02	20230104	5480	31.02	20230726	12150	-40.91	20221227	5480	31.02	20230726	1.56	N	270870	500	46 억		91146	N	N	0	N	00	N
81	20231215	091019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7170	-60	5	-0.83	1622560	225	1.93	7170	7220	7170	9390	5070	7230	7174.13	0.99	0	6	7323	7276	7183	7136	7043	7300	7160	46	2160	500	4910	10	1	9200224	660	13.90	0.64	12	0.00	516.00	11118.00	12150	20221227	-40.99	5480	20230726	30.84	11050	-35.11	20230104	5480	30.84	20230726	12150	-40.99	20221227	5480	30.84	20230726	1.56	N	270870	500	46 억		91146	N	N	0	N	00	N
82	20231214	161009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7230	90	2	1.26	83381980	11667	123.79	7140	7230	7090	9280	5000	7140	7146.82	1.00	0	-1147	7246	7192	7126	7072	7006	7220	7100	46	2140	500	4850	10	1	9200224	665	14.01	0.65	12	0.13	516.00	11118.00	12150	20221227	-40.49	5480	20230726	31.93	11050	-34.57	20230104	5480	31.93	20230726	12150	-40.49	20221227	5480	31.93	20230726	1.53	N	270870	500	46 억		92292	N	N	0	N	00	N
83	20231214	151045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	-10	5	-0.14	44644220	6270	66.53	7140	7160	7090	9280	5000	7140	7120.29	1.00	0	-899	7246	7192	7126	7072	7006	7220	7100	46	2140	500	4850	10	1	9200224	656	13.82	0.64	12	0.07	516.00	11118.00	12150	20221227	-41.32	5480	20230726	30.11	11050	-35.48	20230104	5480	30.11	20230726	12150	-41.32	20221227	5480	30.11	20230726	1.53	N	270870	500	46 억		92292	N	N	0	N	00	N
84	20231214	141011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	-10	5	-0.14	40290470	5659	60.04	7140	7160	7090	9280	5000	7140	7119.72	1.00	0	-851	7246	7192	7126	7072	7006	7220	7100	46	2140	500	4850	10	1	9200224	656	13.82	0.64	12	0.06	516.00	11118.00	12150	20221227	-41.32	5480	20230726	30.11	11050	-35.48	20230104	5480	30.11	20230726	12150	-41.32	20221227	5480	30.11	20230726	1.53	N	270870	500	46 억		92292	N	N	0	N	00	N
85	20231214	131042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	-10	5	-0.14	37310130	5241	55.61	7140	7160	7090	9280	5000	7140	7118.90	1.00	0	-851	7246	7192	7126	7072	7006	7220	7100	46	2140	500	4850	10	1	9200224	656	13.82	0.64	12	0.06	516.00	11118.00	12150	20221227	-41.32	5480	20230726	30.11	11050	-35.48	20230104	5480	30.11	20230726	12150	-41.32	20221227	5480	30.11	20230726	1.53	N	270870	500	46 억		92292	N	N	0	N	00	N
86	20231214	121058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	-40	5	-0.56	36640160	5147	54.61	7140	7160	7090	9280	5000	7140	7118.74	1.00	0	-828	7246	7192	7126	7072	7006	7220	7100	46	2140	500	4850	10	1	9200224	653	13.76	0.64	12	0.06	516.00	11118.00	12150	20221227	-41.56	5480	20230726	29.56	11050	-35.75	20230104	5480	29.56	20230726	12150	-41.56	20221227	5480	29.56	20230726	1.53	N	270870	500	46 억		92292	N	N	0	N	00	N
87	20231214	111032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7110	-30	5	-0.42	30350950	4262	45.22	7140	7160	7090	9280	5000	7140	7121.29	1.00	0	-133	7246	7192	7126	7072	7006	7220	7100	46	2140	500	4850	10	1	9200224	654	13.78	0.64	12	0.05	516.00	11118.00	12150	20221227	-41.48	5480	20230726	29.74	11050	-35.66	20230104	5480	29.74	20230726	12150	-41.48	20221227	5480	29.74	20230726	1.53	N	270870	500	46 억		92292	N	N	0	N	00	N
88	20231214	101000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	-10	5	-0.14	11712370	1640	17.40	7140	7160	7130	9280	5000	7140	7141.69	1.00	0	206	7246	7192	7126	7072	7006	7220	7100	46	2140	500	4850	10	1	9200224	656	13.82	0.64	12	0.02	516.00	11118.00	12150	20221227	-41.32	5480	20230726	30.11	11050	-35.48	20230104	5480	30.11	20230726	12150	-41.32	20221227	5480	30.11	20230726	1.53	N	270870	500	46 억		92292	N	N	0	N	00	N
89	20231214	090941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	0	3	0.00	3298680	462	4.90	7140	7140	7140	9280	5000	7140	7140.00	1.00	0	172	7246	7192	7126	7072	7006	7220	7100	46	2140	500	4850	10	1	9200224	657	13.84	0.64	12	0.01	516.00	11118.00	12150	20221227	-41.23	5480	20230726	30.29	11050	-35.38	20230104	5480	30.29	20230726	12150	-41.23	20221227	5480	30.29	20230726	1.53	N	270870	500	46 억		92292	N	N	0	N	00	N
90	20231213	161007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	-30	5	-0.42	66552860	9363	70.32	7060	7180	7060	9320	5020	7170	7108.07	1.01	0	-930	7243	7206	7153	7116	7063	7225	7135	46	2150	500	4870	10	1	9200224	657	13.84	0.64	12	0.10	516.00	11118.00	12150	20221227	-41.23	5480	20230726	30.29	11050	-35.38	20230104	5480	30.29	20230726	12150	-41.23	20221227	5480	30.29	20230726	1.52	N	270870	500	46 억		93223	N	N	0	N	00	N
91	20231213	151027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	-70	5	-0.98	57345480	8070	60.61	7060	7180	7060	9320	5020	7170	7106.01	1.01	0	-853	7243	7206	7153	7116	7063	7225	7135	46	2150	500	4870	10	1	9200224	653	13.76	0.64	12	0.09	516.00	11118.00	12150	20221227	-41.56	5480	20230726	29.56	11050	-35.75	20230104	5480	29.56	20230726	12150	-41.56	20221227	5480	29.56	20230726	1.52	N	270870	500	46 억		93223	N	N	0	N	00	N
92	20231213	141027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	-40	5	-0.56	36910870	5190	38.98	7060	7180	7060	9320	5020	7170	7111.92	1.01	0	-378	7243	7206	7153	7116	7063	7225	7135	46	2150	500	4870	10	1	9200224	656	13.82	0.64	12	0.06	516.00	11118.00	12150	20221227	-41.32	5480	20230726	30.11	11050	-35.48	20230104	5480	30.11	20230726	12150	-41.32	20221227	5480	30.11	20230726	1.52	N	270870	500	46 억		93223	N	N	0	N	00	N
93	20231213	131033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	-30	5	-0.42	34591040	4864	36.53	7060	7180	7060	9320	5020	7170	7111.64	1.01	0	-374	7243	7206	7153	7116	7063	7225	7135	46	2150	500	4870	10	1	9200224	657	13.84	0.64	12	0.05	516.00	11118.00	12150	20221227	-41.23	5480	20230726	30.29	11050	-35.38	20230104	5480	30.29	20230726	12150	-41.23	20221227	5480	30.29	20230726	1.52	N	270870	500	46 억		93223	N	N	0	N	00	N
94	20231213	121027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	-30	5	-0.42	25520760	3592	26.98	7060	7180	7060	9320	5020	7170	7104.89	1.01	0	-362	7243	7206	7153	7116	7063	7225	7135	46	2150	500	4870	10	1	9200224	657	13.84	0.64	12	0.04	516.00	11118.00	12150	20221227	-41.23	5480	20230726	30.29	11050	-35.38	20230104	5480	30.29	20230726	12150	-41.23	20221227	5480	30.29	20230726	1.52	N	270870	500	46 억		93223	N	N	0	N	00	N
95	20231213	111030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	-70	5	-0.98	11681090	1643	12.34	7060	7180	7060	9320	5020	7170	7109.61	1.01	0	-118	7243	7206	7153	7116	7063	7225	7135	46	2150	500	4870	10	1	9200224	653	13.76	0.64	12	0.02	516.00	11118.00	12150	20221227	-41.56	5480	20230726	29.56	11050	-35.75	20230104	5480	29.56	20230726	12150	-41.56	20221227	5480	29.56	20230726	1.52	N	270870	500	46 억		93223	N	N	0	N	00	N
96	20231213	101037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7110	-60	5	-0.84	3015980	424	3.18	7060	7180	7060	9320	5020	7170	7113.16	1.01	0	-119	7243	7206	7153	7116	7063	7225	7135	46	2150	500	4870	10	1	9200224	654	13.78	0.64	12	0.00	516.00	11118.00	12150	20221227	-41.48	5480	20230726	29.74	11050	-35.66	20230104	5480	29.74	20230726	12150	-41.48	20221227	5480	29.74	20230726	1.52	N	270870	500	46 억		93223	N	N	0	N	00	N
97	20231213	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	-70	5	-0.98	1465440	206	1.55	7060	7180	7060	9320	5020	7170	7113.79	1.01	0	-119	7243	7206	7153	7116	7063	7225	7135	46	2150	500	4870	10	1	9200224	653	13.76	0.64	12	0.00	516.00	11118.00	12150	20221227	-41.56	5480	20230726	29.56	11050	-35.75	20230104	5480	29.56	20230726	12150	-41.56	20221227	5480	29.56	20230726	1.52	N	270870	500	46 억		93223	N	N	0	N	00	N
98	20231212	160947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7170	0	3	0.00	94058150	13160	101.83	7100	7190	7100	9320	5020	7170	7147.28	1.01	0	438	7236	7202	7146	7112	7056	7220	7130	46	2150	500	4870	10	1	9200224	660	13.90	0.64	12	0.14	516.00	11118.00	12150	20221227	-40.99	5480	20230726	30.84	11050	-35.11	20230104	5480	30.84	20230726	12150	-40.99	20221227	5480	30.84	20230726	1.52	N	270870	500	46 억		92785	N	N	0	N	00	N
99	20231212	150954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7150	-20	5	-0.28	84199800	11783	91.17	7100	7190	7100	9320	5020	7170	7145.87	1.01	0	783	7236	7202	7146	7112	7056	7220	7130	46	2150	500	4870	10	1	9200224	658	13.86	0.64	12	0.13	516.00	11118.00	12150	20221227	-41.15	5480	20230726	30.47	11050	-35.29	20230104	5480	30.47	20230726	12150	-41.15	20221227	5480	30.47	20230726	1.52	N	270870	500	46 억		92785	N	N	0	N	00	N
100	20231212	140859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	-40	5	-0.56	80067790	11203	86.68	7100	7190	7100	9320	5020	7170	7147.00	1.01	0	869	7236	7202	7146	7112	7056	7220	7130	46	2150	500	4870	10	1	9200224	656	13.82	0.64	12	0.12	516.00	11118.00	12150	20221227	-41.32	5480	20230726	30.11	11050	-35.48	20230104	5480	30.11	20230726	12150	-41.32	20221227	5480	30.11	20230726	1.52	N	270870	500	46 억		92785	N	N	0	N	00	N
101	20231212	130905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	-30	5	-0.42	76559520	10711	82.88	7100	7190	7100	9320	5020	7170	7147.75	1.01	0	867	7236	7202	7146	7112	7056	7220	7130	46	2150	500	4870	10	1	9200224	657	13.84	0.64	12	0.12	516.00	11118.00	12150	20221227	-41.23	5480	20230726	30.29	11050	-35.38	20230104	5480	30.29	20230726	12150	-41.23	20221227	5480	30.29	20230726	1.52	N	270870	500	46 억		92785	N	N	0	N	00	N
102	20231212	120854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7150	-20	5	-0.28	75288410	10533	81.50	7100	7190	7100	9320	5020	7170	7147.86	1.01	0	867	7236	7202	7146	7112	7056	7220	7130	46	2150	500	4870	10	1	9200224	658	13.86	0.64	12	0.11	516.00	11118.00	12150	20221227	-41.15	5480	20230726	30.47	11050	-35.29	20230104	5480	30.47	20230726	12150	-41.15	20221227	5480	30.47	20230726	1.52	N	270870	500	46 억		92785	N	N	0	N	00	N
103	20231212	110910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	-30	5	-0.42	61776910	8643	66.88	7100	7190	7100	9320	5020	7170	7147.62	1.01	0	731	7236	7202	7146	7112	7056	7220	7130	46	2150	500	4870	10	1	9200224	657	13.84	0.64	12	0.09	516.00	11118.00	12150	20221227	-41.23	5480	20230726	30.29	11050	-35.38	20230104	5480	30.29	20230726	12150	-41.23	20221227	5480	30.29	20230726	1.52	N	270870	500	46 억		92785	N	N	0	N	00	N
104	20231212	100946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7160	-10	5	-0.14	20560010	2884	22.32	7100	7190	7100	9320	5020	7170	7128.99	1.01	0	374	7236	7202	7146	7112	7056	7220	7130	46	2150	500	4870	10	1	9200224	659	13.88	0.64	12	0.03	516.00	11118.00	12150	20221227	-41.07	5480	20230726	30.66	11050	-35.20	20230104	5480	30.66	20230726	12150	-41.07	20221227	5480	30.66	20230726	1.52	N	270870	500	46 억		92785	N	N	0	N	00	N
105	20231212	090945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7120	-50	5	-0.70	11854020	1669	12.91	7100	7120	7100	9320	5020	7170	7102.47	1.01	0	275	7236	7202	7146	7112	7056	7220	7130	46	2150	500	4870	10	1	9200224	655	13.80	0.64	12	0.02	516.00	11118.00	12150	20221227	-41.40	5480	20230726	29.93	11050	-35.57	20230104	5480	29.93	20230726	12150	-41.40	20221227	5480	29.93	20230726	1.52	N	270870	500	46 억		92785	N	N	0	N	00	N
106	20231211	160948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7170	20	2	0.28	87395660	12260	99.30	7150	7180	7090	9290	5010	7150	7128.39	1.01	-699	-1187	7236	7192	7106	7062	6976	7215	7085	46	2140	500	4860	10	1	9200224	660	13.90	0.64	12	0.13	516.00	11118.00	12150	20221227	-40.99	5480	20230726	30.84	11050	-35.11	20230104	5480	30.84	20230726	12150	-40.99	20221227	5480	30.84	20230726	1.54	N	270870	500	46 억		93243	N	N	0	N	00	N
107	20231211	150945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7170	20	2	0.28	80608770	11310	91.61	7150	7180	7090	9290	5010	7150	7127.21	1.01	-699	-1085	7236	7192	7106	7062	6976	7215	7085	46	2140	500	4860	10	1	9200224	660	13.90	0.64	12	0.12	516.00	11118.00	12150	20221227	-40.99	5480	20230726	30.84	11050	-35.11	20230104	5480	30.84	20230726	12150	-40.99	20221227	5480	30.84	20230726	1.54	N	270870	500	46 억		93243	N	N	0	N	00	N
108	20231211	140945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	-20	5	-0.28	34235390	4799	38.87	7150	7180	7090	9290	5010	7150	7133.86	1.01	-699	374	7236	7192	7106	7062	6976	7215	7085	46	2140	500	4860	10	1	9200224	656	13.82	0.64	12	0.05	516.00	11118.00	12150	20221227	-41.32	5480	20230726	30.11	11050	-35.48	20230104	5480	30.11	20230726	12150	-41.32	20221227	5480	30.11	20230726	1.54	N	270870	500	46 억		93243	N	N	0	N	00	N
109	20231211	130944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	-10	5	-0.14	32475330	4552	36.87	7150	7180	7090	9290	5010	7150	7134.30	1.01	-699	374	7236	7192	7106	7062	6976	7215	7085	46	2140	500	4860	10	1	9200224	657	13.84	0.64	12	0.05	516.00	11118.00	12150	20221227	-41.23	5480	20230726	30.29	11050	-35.38	20230104	5480	30.29	20230726	12150	-41.23	20221227	5480	30.29	20230726	1.54	N	270870	500	46 억		93243	N	N	0	N	00	N
110	20231211	120945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7150	0	3	0.00	26090860	3659	29.64	7150	7180	7090	9290	5010	7150	7130.60	1.01	-699	374	7236	7192	7106	7062	6976	7215	7085	46	2140	500	4860	10	1	9200224	658	13.86	0.64	12	0.04	516.00	11118.00	12150	20221227	-41.15	5480	20230726	30.47	11050	-35.29	20230104	5480	30.47	20230726	12150	-41.15	20221227	5480	30.47	20230726	1.54	N	270870	500	46 억		93243	N	N	0	N	00	N
111	20231211	110941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7150	0	3	0.00	20582340	2889	23.40	7150	7180	7090	9290	5010	7150	7124.38	1.01	-699	687	7236	7192	7106	7062	6976	7215	7085	46	2140	500	4860	10	1	9200224	658	13.86	0.64	12	0.03	516.00	11118.00	12150	20221227	-41.15	5480	20230726	30.47	11050	-35.29	20230104	5480	30.47	20230726	12150	-41.15	20221227	5480	30.47	20230726	1.54	N	270870	500	46 억		93243	N	N	0	N	00	N
112	20231211	100939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7160	10	2	0.14	19594510	2751	22.28	7150	7180	7090	9290	5010	7150	7122.69	1.01	-699	687	7236	7192	7106	7062	6976	7215	7085	46	2140	500	4860	10	1	9200224	659	13.88	0.64	12	0.03	516.00	11118.00	12150	20221227	-41.07	5480	20230726	30.66	11050	-35.20	20230104	5480	30.66	20230726	12150	-41.07	20221227	5480	30.66	20230726	1.54	N	270870	500	46 억		93243	N	N	0	N	00	N
113	20231211	090940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	-50	5	-0.70	2198860	309	2.50	7150	7160	7100	9290	5010	7150	7116.05	1.01	-699	-22	7236	7192	7106	7062	6976	7215	7085	46	2140	500	4860	10	1	9200224	653	13.76	0.64	12	0.00	516.00	11118.00	12150	20221227	-41.56	5480	20230726	29.56	11050	-35.75	20230104	5480	29.56	20230726	12150	-41.56	20221227	5480	29.56	20230726	1.54	N	270870	500	46 억		93243	N	N	0	N	00	N
114	20231208	160930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7150	50	2	0.70	76103570	10716	75.58	7020	7150	7020	9230	4970	7100	7101.68	1.01	0	697	7233	7166	7113	7046	6993	7140	7020	46	2130	500	4820	10	1	9200224	658	13.86	0.64	12	0.12	516.00	11118.00	12150	20221227	-41.15	5480	20230726	30.47	11050	-35.29	20230104	5480	30.47	20230726	12150	-41.15	20221227	5480	30.47	20230726	1.53	N	270870	500	46 억		93243	N	N	0	N	00	N
115	20231208	150935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	0	3	0.00	56174750	7912	55.80	7020	7150	7020	9230	4970	7100	7099.94	1.01	0	690	7233	7166	7113	7046	6993	7140	7020	46	2130	500	4820	10	1	9200224	653	13.76	0.64	12	0.09	516.00	11118.00	12150	20221227	-41.56	5480	20230726	29.56	11050	-35.75	20230104	5480	29.56	20230726	12150	-41.56	20221227	5480	29.56	20230726	1.53	N	270870	500	46 억		93243	N	N	0	N	00	N
116	20231208	140932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7150	50	2	0.70	41743580	5882	41.48	7020	7150	7020	9230	4970	7100	7096.83	1.01	0	1110	7233	7166	7113	7046	6993	7140	7020	46	2130	500	4820	10	1	9200224	658	13.86	0.64	12	0.06	516.00	11118.00	12150	20221227	-41.15	5480	20230726	30.47	11050	-35.29	20230104	5480	30.47	20230726	12150	-41.15	20221227	5480	30.47	20230726	1.53	N	270870	500	46 억		93243	N	N	0	N	00	N
117	20231208	130931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	0	3	0.00	36234180	5108	36.03	7020	7120	7020	9230	4970	7100	7093.61	1.01	0	571	7233	7166	7113	7046	6993	7140	7020	46	2130	500	4820	10	1	9200224	653	13.76	0.64	12	0.06	516.00	11118.00	12150	20221227	-41.56	5480	20230726	29.56	11050	-35.75	20230104	5480	29.56	20230726	12150	-41.56	20221227	5480	29.56	20230726	1.53	N	270870	500	46 억		93243	N	N	0	N	00	N
118	20231208	120928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7090	-10	5	-0.14	31502740	4440	31.31	7020	7120	7020	9230	4970	7100	7095.21	1.01	0	351	7233	7166	7113	7046	6993	7140	7020	46	2130	500	4820	10	1	9200224	652	13.74	0.64	12	0.05	516.00	11118.00	12150	20221227	-41.65	5480	20230726	29.38	11050	-35.84	20230104	5480	29.38	20230726	12150	-41.65	20221227	5480	29.38	20230726	1.53	N	270870	500	46 억		93243	N	N	0	N	00	N
119	20231208	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	0	3	0.00	24857830	3503	24.71	7020	7120	7020	9230	4970	7100	7096.15	1.01	0	217	7233	7166	7113	7046	6993	7140	7020	46	2130	500	4820	10	1	9200224	653	13.76	0.64	12	0.04	516.00	11118.00	12150	20221227	-41.56	5480	20230726	29.56	11050	-35.75	20230104	5480	29.56	20230726	12150	-41.56	20221227	5480	29.56	20230726	1.53	N	270870	500	46 억		93243	N	N	0	N	00	N
120	20231208	100933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7110	10	2	0.14	6931650	977	6.89	7020	7120	7020	9230	4970	7100	7094.83	1.01	0	13	7233	7166	7113	7046	6993	7140	7020	46	2130	500	4820	10	1	9200224	654	13.78	0.64	12	0.01	516.00	11118.00	12150	20221227	-41.48	5480	20230726	29.74	11050	-35.66	20230104	5480	29.74	20230726	12150	-41.48	20221227	5480	29.74	20230726	1.53	N	270870	500	46 억		93243	N	N	0	N	00	N
121	20231208	090923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7050	-50	5	-0.70	1030870	146	1.03	7020	7070	7020	9230	4970	7100	7060.75	1.01	0	0	7233	7166	7113	7046	6993	7140	7020	46	2130	500	4820	10	1	9200224	649	13.66	0.63	12	0.00	516.00	11118.00	12150	20221227	-41.98	5480	20230726	28.65	11050	-36.20	20230104	5480	28.65	20230726	12150	-41.98	20221227	5480	28.65	20230726	1.53	N	270870	500	46 억		93243	N	N	0	N	00	N
122	20231207	160927	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7100	-30	5	-0.42	89465990	12575	62.67	7130	7180	7060	9260	5000	7130	7116.58	1.02	0	-497	7330	7230	7040	6940	6750	7280	6990	46	2130	500	4840	10	1	9200224	653	13.76	0.64	12	0.14	516.00	11118.00	12150	20221227	-41.56	5480	20230726	29.56	11050	-35.75	20230104	5480	29.56	20230726	12150	-41.56	20221227	5480	29.56	20230726	1.55	N	270870	500	46 억		93713	N	N	0	N	00	N
123	20231207	150929	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7130	0	3	0.00	58458490	8209	40.91	7130	7180	7060	9260	5000	7130	7121.27	1.02	0	-500	7330	7230	7040	6940	6750	7280	6990	46	2130	500	4840	10	1	9200224	656	13.82	0.64	12	0.09	516.00	11118.00	12150	20221227	-41.32	5480	20230726	30.11	11050	-35.48	20230104	5480	30.11	20230726	12150	-41.32	20221227	5480	30.11	20230726	1.55	N	270870	500	46 억		93713	N	N	0	N	00	N
124	20231207	140924	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7130	0	3	0.00	42481240	5967	29.74	7130	7180	7060	9260	5000	7130	7119.36	1.02	0	143	7330	7230	7040	6940	6750	7280	6990	46	2130	500	4840	10	1	9200224	656	13.82	0.64	12	0.06	516.00	11118.00	12150	20221227	-41.32	5480	20230726	30.11	11050	-35.48	20230104	5480	30.11	20230726	12150	-41.32	20221227	5480	30.11	20230726	1.55	N	270870	500	46 억		93713	N	N	0	N	00	N
125	20231207	130923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7130	0	3	0.00	31158450	4378	21.82	7130	7180	7060	9260	5000	7130	7117.05	1.02	0	218	7330	7230	7040	6940	6750	7280	6990	46	2130	500	4840	10	1	9200224	656	13.82	0.64	12	0.05	516.00	11118.00	12150	20221227	-41.32	5480	20230726	30.11	11050	-35.48	20230104	5480	30.11	20230726	12150	-41.32	20221227	5480	30.11	20230726	1.55	N	270870	500	46 억		93713	N	N	0	N	00	N
126	20231207	120925	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7130	0	3	0.00	30317510	4260	21.23	7130	7180	7060	9260	5000	7130	7116.79	1.02	0	223	7330	7230	7040	6940	6750	7280	6990	46	2130	500	4840	10	1	9200224	656	13.82	0.64	12	0.05	516.00	11118.00	12150	20221227	-41.32	5480	20230726	30.11	11050	-35.48	20230104	5480	30.11	20230726	12150	-41.32	20221227	5480	30.11	20230726	1.55	N	270870	500	46 억		93713	N	N	0	N	00	N
127	20231207	110920	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7130	0	3	0.00	28541740	4011	19.99	7130	7180	7060	9260	5000	7130	7115.87	1.02	0	224	7330	7230	7040	6940	6750	7280	6990	46	2130	500	4840	10	1	9200224	656	13.82	0.64	12	0.04	516.00	11118.00	12150	20221227	-41.32	5480	20230726	30.11	11050	-35.48	20230104	5480	30.11	20230726	12150	-41.32	20221227	5480	30.11	20230726	1.55	N	270870	500	46 억		93713	N	N	0	N	00	N
128	20231207	100917	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7120	-10	5	-0.14	26115590	3670	18.29	7130	7180	7060	9260	5000	7130	7115.96	1.02	0	224	7330	7230	7040	6940	6750	7280	6990	46	2130	500	4840	10	1	9200224	655	13.80	0.64	12	0.04	516.00	11118.00	12150	20221227	-41.40	5480	20230726	29.93	11050	-35.57	20230104	5480	29.93	20230726	12150	-41.40	20221227	5480	29.93	20230726	1.55	N	270870	500	46 억		93713	N	N	0	N	00	N
129	20231207	090925	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7140	10	2	0.14	6963910	976	4.86	7130	7180	7120	9260	5000	7130	7135.15	1.02	0	-62	7330	7230	7040	6940	6750	7280	6990	46	2130	500	4840	10	1	9200224	657	13.84	0.64	12	0.01	516.00	11118.00	12150	20221227	-41.23	5480	20230726	30.29	11050	-35.38	20230104	5480	30.29	20230726	12150	-41.23	20221227	5480	30.29	20230726	1.55	N	270870	500	46 억		93713	N	N	0	N	00	N
130	20231206	160915	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7130	200	2	2.89	141051220	20002	124.93	6930	7140	6850	9000	4860	6930	7049.79	0.97	0	3970	7096	7012	6906	6822	6716	6960	6770	46	2070	500	4710	10	1	9200224	656	13.82	0.64	12	0.22	516.00	11118.00	12150	20221227	-41.32	5480	20230726	30.11	11050	-35.48	20230104	5480	30.11	20230726	12150	-41.32	20221227	5480	30.11	20230726	1.53	N	270870	500	46 억		89428	N	N	0	N	00	N
131	20231206	150929	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7130	200	2	2.89	130163280	18475	115.39	6930	7130	6850	9000	4860	6930	7045.37	0.97	0	3856	7096	7012	6906	6822	6716	6960	6770	46	2070	500	4710	10	1	9200224	656	13.82	0.64	12	0.20	516.00	11118.00	12150	20221227	-41.32	5480	20230726	30.11	11050	-35.48	20230104	5480	30.11	20230726	12150	-41.32	20221227	5480	30.11	20230726	1.53	N	270870	500	46 억		89428	N	N	0	N	00	N
132	20231206	140925	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7080	150	2	2.16	103900540	14785	92.34	6930	7120	6850	9000	4860	6930	7027.43	0.97	0	3907	7096	7012	6906	6822	6716	6960	6770	46	2070	500	4710	10	1	9200224	651	13.72	0.64	12	0.16	516.00	11118.00	12150	20221227	-41.73	5480	20230726	29.20	11050	-35.93	20230104	5480	29.20	20230726	12150	-41.73	20221227	5480	29.20	20230726	1.53	N	270870	500	46 억		89428	N	N	0	N	00	N
133	20231206	130915	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7060	130	2	1.88	72983260	10426	65.12	6930	7070	6850	9000	4860	6930	7000.12	0.97	0	2778	7096	7012	6906	6822	6716	6960	6770	46	2070	500	4710	10	1	9200224	650	13.68	0.64	12	0.11	516.00	11118.00	12150	20221227	-41.89	5480	20230726	28.83	11050	-36.11	20230104	5480	28.83	20230726	12150	-41.89	20221227	5480	28.83	20230726	1.53	N	270870	500	46 억		89428	N	N	0	N	00	N
134	20231206	120914	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7020	90	2	1.30	43126840	6189	38.65	6930	7020	6850	9000	4860	6930	6968.31	0.97	0	1310	7096	7012	6906	6822	6716	6960	6770	46	2070	500	4710	10	1	9200224	646	13.60	0.63	12	0.07	516.00	11118.00	12150	20221227	-42.22	5480	20230726	28.10	11050	-36.47	20230104	5480	28.10	20230726	12150	-42.22	20221227	5480	28.10	20230726	1.53	N	270870	500	46 억		89428	N	N	0	N	00	N
135	20231206	110927	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6990	60	2	0.87	26693400	3842	24.00	6930	6990	6850	9000	4860	6930	6947.79	0.97	0	412	7096	7012	6906	6822	6716	6960	6770	46	2070	500	4710	10	1	9200224	643	13.55	0.63	12	0.04	516.00	11118.00	12150	20221227	-42.47	5480	20230726	27.55	11050	-36.74	20230104	5480	27.55	20230726	12150	-42.47	20221227	5480	27.55	20230726	1.53	N	270870	500	46 억		89428	N	N	0	N	00	N
136	20231206	100916	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6980	50	2	0.72	17210510	2485	15.52	6930	6980	6850	9000	4860	6930	6925.76	0.97	0	451	7096	7012	6906	6822	6716	6960	6770	46	2070	500	4710	10	1	9200224	642	13.53	0.63	12	0.03	516.00	11118.00	12150	20221227	-42.55	5480	20230726	27.37	11050	-36.83	20230104	5480	27.37	20230726	12150	-42.55	20221227	5480	27.37	20230726	1.53	N	270870	500	46 억		89428	N	N	0	N	00	N
137	20231206	090918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6930	0	3	0.00	8087850	1169	7.30	6930	6940	6900	9000	4860	6930	6918.61	0.97	0	91	7096	7012	6906	6822	6716	6960	6770	46	2070	500	4710	10	1	9200224	638	13.43	0.62	12	0.01	516.00	11118.00	12150	20221227	-42.96	5480	20230726	26.46	11050	-37.29	20230104	5480	26.46	20230726	12150	-42.96	20221227	5480	26.46	20230726	1.53	N	270870	500	46 억		89428	N	N	0	N	00	N
138	20231205	160922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6930	-10	5	-0.14	109348800	15770	104.55	6950	6990	6800	9020	4860	6940	6933.99	0.97	0	514	7126	7032	6906	6812	6686	7080	6860	46	2080	500	4710	10	1	9200224	638	13.43	0.62	12	0.17	516.00	11118.00	12150	20221227	-42.96	5480	20230726	26.46	11050	-37.29	20230104	5480	26.46	20230726	12150	-42.96	20221227	5480	26.46	20230726	1.51	N	270870	500	46 억		89052	N	N	0	N	00	N
139	20231205	150918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6890	-50	5	-0.72	99003160	14273	94.62	6950	6990	6800	9020	4860	6940	6936.39	0.97	0	586	7126	7032	6906	6812	6686	7080	6860	46	2080	500	4710	10	1	9200224	634	13.35	0.62	12	0.16	516.00	11118.00	12150	20221227	-43.29	5480	20230726	25.73	11050	-37.65	20230104	5480	25.73	20230726	12150	-43.29	20221227	5480	25.73	20230726	1.51	N	270870	500	46 억		89052	N	N	0	N	00	N
140	20231205	140918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6940	0	3	0.00	87134170	12557	83.25	6950	6990	6800	9020	4860	6940	6939.09	0.97	0	1038	7126	7032	6906	6812	6686	7080	6860	46	2080	500	4710	10	1	9200224	638	13.45	0.62	12	0.14	516.00	11118.00	12150	20221227	-42.88	5480	20230726	26.64	11050	-37.19	20230104	5480	26.64	20230726	12150	-42.88	20221227	5480	26.64	20230726	1.51	N	270870	500	46 억		89052	N	N	0	N	00	N
141	20231205	130913	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6960	20	2	0.29	65570600	9456	62.69	6950	6990	6800	9020	4860	6940	6934.29	0.97	0	277	7126	7032	6906	6812	6686	7080	6860	46	2080	500	4710	10	1	9200224	640	13.49	0.63	12	0.10	516.00	11118.00	12150	20221227	-42.72	5480	20230726	27.01	11050	-37.01	20230104	5480	27.01	20230726	12150	-42.72	20221227	5480	27.01	20230726	1.51	N	270870	500	46 억		89052	N	N	0	N	00	N
142	20231205	120911	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6930	-10	5	-0.14	58928320	8500	56.35	6950	6990	6800	9020	4860	6940	6932.74	0.97	0	272	7126	7032	6906	6812	6686	7080	6860	46	2080	500	4710	10	1	9200224	638	13.43	0.62	12	0.09	516.00	11118.00	12150	20221227	-42.96	5480	20230726	26.46	11050	-37.29	20230104	5480	26.46	20230726	12150	-42.96	20221227	5480	26.46	20230726	1.51	N	270870	500	46 억		89052	N	N	0	N	00	N
143	20231205	110912	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6980	40	2	0.58	43524330	6283	41.65	6950	6990	6800	9020	4860	6940	6927.32	0.97	0	272	7126	7032	6906	6812	6686	7080	6860	46	2080	500	4710	10	1	9200224	642	13.53	0.63	12	0.07	516.00	11118.00	12150	20221227	-42.55	5480	20230726	27.37	11050	-36.83	20230104	5480	27.37	20230726	12150	-42.55	20221227	5480	27.37	20230726	1.51	N	270870	500	46 억		89052	N	N	0	N	00	N
144	20231205	100915	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6950	10	2	0.14	19584290	2846	18.87	6950	6950	6800	9020	4860	6940	6881.34	0.97	0	-525	7126	7032	6906	6812	6686	7080	6860	46	2080	500	4710	10	1	9200224	639	13.47	0.63	12	0.03	516.00	11118.00	12150	20221227	-42.80	5480	20230726	26.82	11050	-37.10	20230104	5480	26.82	20230726	12150	-42.80	20221227	5480	26.82	20230726	1.51	N	270870	500	46 억		89052	N	N	0	N	00	N
145	20231205	090911	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6940	0	3	0.00	4637100	668	4.43	6950	6950	6940	9020	4860	6940	6941.77	0.97	0	-557	7126	7032	6906	6812	6686	7080	6860	46	2080	500	4710	10	1	9200224	638	13.45	0.62	12	0.01	516.00	11118.00	12150	20221227	-42.88	5480	20230726	26.64	11050	-37.19	20230104	5480	26.64	20230726	12150	-42.88	20221227	5480	26.64	20230726	1.51	N	270870	500	46 억		89052	N	N	0	N	00	N
146	20231204	160908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6940	40	2	0.58	103369880	15082	86.10	6890	7000	6780	8970	4830	6900	6853.86	0.98	0	-907	7026	6962	6886	6822	6746	6970	6830	46	2070	500	4690	10	1	9200224	638	13.45	0.62	12	0.16	516.00	11118.00	12150	20221227	-42.88	5480	20230726	26.64	11050	-37.19	20230104	5480	26.64	20230726	12150	-42.88	20221227	5480	26.64	20230726	1.55	N	270870	500	46 억		89797	N	N	0	N	00	N
147	20231204	150911	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6900	0	3	0.00	91984100	13440	76.73	6890	7000	6780	8970	4830	6900	6844.06	0.98	0	-294	7026	6962	6886	6822	6746	6970	6830	46	2070	500	4690	10	1	9200224	635	13.37	0.62	12	0.15	516.00	11118.00	12150	20221227	-43.21	5480	20230726	25.91	11050	-37.56	20230104	5480	25.91	20230726	12150	-43.21	20221227	5480	25.91	20230726	1.55	N	270870	500	46 억		89797	N	N	0	N	00	N
148	20231204	140905	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6890	-10	5	-0.14	68788190	10084	57.57	6890	6900	6780	8970	4830	6900	6821.52	0.98	0	-383	7026	6962	6886	6822	6746	6970	6830	46	2070	500	4690	10	1	9200224	634	13.35	0.62	12	0.11	516.00	11118.00	12150	20221227	-43.29	5480	20230726	25.73	11050	-37.65	20230104	5480	25.73	20230726	12150	-43.29	20221227	5480	25.73	20230726	1.55	N	270870	500	46 억		89797	N	N	0	N	00	N
149	20231204	130904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6870	-30	5	-0.43	61218800	8982	51.28	6890	6900	6780	8970	4830	6900	6815.72	0.98	0	-456	7026	6962	6886	6822	6746	6970	6830	46	2070	500	4690	10	1	9200224	632	13.31	0.62	12	0.10	516.00	11118.00	12150	20221227	-43.46	5480	20230726	25.36	11050	-37.83	20230104	5480	25.36	20230726	12150	-43.46	20221227	5480	25.36	20230726	1.55	N	270870	500	46 억		89797	N	N	0	N	00	N
150	20231204	120906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6840	-60	5	-0.87	54008340	7932	45.28	6890	6890	6780	8970	4830	6900	6808.92	0.98	0	-555	7026	6962	6886	6822	6746	6970	6830	46	2070	500	4690	10	1	9200224	629	13.26	0.62	12	0.09	516.00	11118.00	12150	20221227	-43.70	5480	20230726	24.82	11050	-38.10	20230104	5480	24.82	20230726	12150	-43.70	20221227	5480	24.82	20230726	1.55	N	270870	500	46 억		89797	N	N	0	N	00	N
151	20231204	110907	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6820	-80	5	-1.16	49937860	7335	41.88	6890	6890	6780	8970	4830	6900	6808.16	0.98	0	-586	7026	6962	6886	6822	6746	6970	6830	46	2070	500	4690	10	1	9200224	627	13.22	0.61	12	0.08	516.00	11118.00	12150	20221227	-43.87	5480	20230726	24.45	11050	-38.28	20230104	5480	24.45	20230726	12150	-43.87	20221227	5480	24.45	20230726	1.55	N	270870	500	46 억		89797	N	N	0	N	00	N
152	20231204	100905	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6800	-100	5	-1.45	32626780	4788	27.34	6890	6890	6800	8970	4830	6900	6814.28	0.98	0	-685	7026	6962	6886	6822	6746	6970	6830	46	2070	500	4690	10	1	9200224	626	13.18	0.61	12	0.05	516.00	11118.00	12150	20221227	-44.03	5480	20230726	24.09	11050	-38.46	20230104	5480	24.09	20230726	12150	-44.03	20221227	5480	24.09	20230726	1.55	N	270870	500	46 억		89797	N	N	0	N	00	N
153	20231204	090905	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6810	-90	5	-1.30	8227080	1207	6.89	6890	6890	6800	8970	4830	6900	6816.14	0.98	0	-200	7026	6962	6886	6822	6746	6970	6830	46	2070	500	4690	10	1	9200224	627	13.20	0.61	12	0.01	516.00	11118.00	12150	20221227	-43.95	5480	20230726	24.27	11050	-38.37	20230104	5480	24.27	20230726	12150	-43.95	20221227	5480	24.27	20230726	1.55	N	270870	500	46 억		89797	N	N	0	N	00	N
154	20231201	160907	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6900	-50	5	-0.72	120290310	17514	82.04	6900	6950	6810	9030	4870	6950	6868.14	0.97	0	366	7090	7020	6890	6820	6690	7055	6855	46	2080	500	4720	10	1	9200224	635	13.37	0.62	12	0.19	516.00	11118.00	12150	20221227	-43.21	5480	20230726	25.91	11050	-37.56	20230104	5480	25.91	20230726	12150	-43.21	20221227	5480	25.91	20230726	1.54	N	270870	500	46 억		89429	N	N	0	N	00	N
155	20231201	150903	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6840	-110	5	-1.58	110766010	16128	75.55	6900	6950	6810	9030	4870	6950	6867.93	0.97	0	432	7090	7020	6890	6820	6690	7055	6855	46	2080	500	4720	10	1	9200224	629	13.26	0.62	12	0.18	516.00	11118.00	12150	20221227	-43.70	5480	20230726	24.82	11050	-38.10	20230104	5480	24.82	20230726	12150	-43.70	20221227	5480	24.82	20230726	1.54	N	270870	500	46 억		89429	N	N	0	N	00	N
156	20231201	140902	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6840	-110	5	-1.58	104123800	15161	71.02	6900	6950	6810	9030	4870	6950	6867.87	0.97	0	821	7090	7020	6890	6820	6690	7055	6855	46	2080	500	4720	10	1	9200224	629	13.26	0.62	12	0.16	516.00	11118.00	12150	20221227	-43.70	5480	20230726	24.82	11050	-38.10	20230104	5480	24.82	20230726	12150	-43.70	20221227	5480	24.82	20230726	1.54	N	270870	500	46 억		89429	N	N	0	N	00	N
157	20231201	130906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6880	-70	5	-1.01	89200250	12973	60.77	6900	6950	6840	9030	4870	6950	6875.84	0.97	0	510	7090	7020	6890	6820	6690	7055	6855	46	2080	500	4720	10	1	9200224	633	13.33	0.62	12	0.14	516.00	11118.00	12150	20221227	-43.37	5480	20230726	25.55	11050	-37.74	20230104	5480	25.55	20230726	12150	-43.37	20221227	5480	25.55	20230726	1.54	N	270870	500	46 억		89429	N	N	0	N	00	N
158	20231201	120910	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6950	0	3	0.00	41739720	6054	28.36	6900	6950	6870	9030	4870	6950	6894.57	0.97	0	769	7090	7020	6890	6820	6690	7055	6855	46	2080	500	4720	10	1	9200224	639	13.47	0.63	12	0.07	516.00	11118.00	12150	20221227	-42.80	5480	20230726	26.82	11050	-37.10	20230104	5480	26.82	20230726	12150	-42.80	20221227	5480	26.82	20230726	1.54	N	270870	500	46 억		89429	N	N	0	N	00	N
159	20231201	110906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6930	-20	5	-0.29	38300230	5559	26.04	6900	6950	6870	9030	4870	6950	6889.77	0.97	0	955	7090	7020	6890	6820	6690	7055	6855	46	2080	500	4720	10	1	9200224	638	13.43	0.62	12	0.06	516.00	11118.00	12150	20221227	-42.96	5480	20230726	26.46	11050	-37.29	20230104	5480	26.46	20230726	12150	-42.96	20221227	5480	26.46	20230726	1.54	N	270870	500	46 억		89429	N	N	0	N	00	N
160	20231201	100911	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6890	-60	5	-0.86	33210480	4822	22.59	6900	6950	6870	9030	4870	6950	6887.28	0.97	0	1200	7090	7020	6890	6820	6690	7055	6855	46	2080	500	4720	10	1	9200224	634	13.35	0.62	12	0.05	516.00	11118.00	12150	20221227	-43.29	5480	20230726	25.73	11050	-37.65	20230104	5480	25.73	20230726	12150	-43.29	20221227	5480	25.73	20230726	1.54	N	270870	500	46 억		89429	N	N	0	N	00	N
161	20231201	090902	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6900	-50	5	-0.72	3168960	460	2.15	6900	6900	6880	9030	4870	6950	6889.04	0.97	0	193	7090	7020	6890	6820	6690	7055	6855	46	2080	500	4720	10	1	9200224	635	13.37	0.62	12	0.00	516.00	11118.00	12150	20221227	-43.21	5480	20230726	25.91	11050	-37.56	20230104	5480	25.91	20230726	12150	-43.21	20221227	5480	25.91	20230726	1.54	N	270870	500	46 억		89429	N	N	0	N	00	N