KissMeData/353810/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	161317	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3620	45	2	1.26	184883465	51120	112.66	3575	3645	3575	4645	2505	3575	3616.65	1.52	20127	-207	3611	3592	3571	3552	3531	3602	3562	34	1070	100	2640	5	1	34191720	1238	13.56	2.47	12	0.15	267.00	1466.00	4840	20230504	-25.21	2975	20231024	21.68	4840	-25.21	20230504	2975	21.68	20231024	4840	-25.21	20230504	2975	21.68	20231024	1.91	N	353810	100	34 억		520671	N	N	0	N	00	N
3	20231229	151305	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3620	45	2	1.26	184883465	51120	112.66	3575	3645	3575	4645	2505	3575	3616.65	1.52	20127	-207	3611	3592	3571	3552	3531	3602	3562	34	1070	100	2640	5	1	34191720	1238	13.56	2.47	12	0.15	267.00	1466.00	4840	20230504	-25.21	2975	20231024	21.68	4840	-25.21	20230504	2975	21.68	20231024	4840	-25.21	20230504	2975	21.68	20231024	1.91	N	353810	100	34 억		520671	N	N	0	N	00	N
4	20231229	141303	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3620	45	2	1.26	184883465	51120	112.66	3575	3645	3575	4645	2505	3575	3616.65	1.52	20127	-207	3611	3592	3571	3552	3531	3602	3562	34	1070	100	2640	5	1	34191720	1238	13.56	2.47	12	0.15	267.00	1466.00	4840	20230504	-25.21	2975	20231024	21.68	4840	-25.21	20230504	2975	21.68	20231024	4840	-25.21	20230504	2975	21.68	20231024	1.91	N	353810	100	34 억		520671	N	N	0	N	00	N
5	20231229	131304	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3620	45	2	1.26	184883465	51120	112.66	3575	3645	3575	4645	2505	3575	3616.65	1.52	20127	-207	3611	3592	3571	3552	3531	3602	3562	34	1070	100	2640	5	1	34191720	1238	13.56	2.47	12	0.15	267.00	1466.00	4840	20230504	-25.21	2975	20231024	21.68	4840	-25.21	20230504	2975	21.68	20231024	4840	-25.21	20230504	2975	21.68	20231024	1.91	N	353810	100	34 억		520671	N	N	0	N	00	N
6	20231229	121307	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3620	45	2	1.26	184883465	51120	112.66	3575	3645	3575	4645	2505	3575	3616.65	1.52	20127	-207	3611	3592	3571	3552	3531	3602	3562	34	1070	100	2640	5	1	34191720	1238	13.56	2.47	12	0.15	267.00	1466.00	4840	20230504	-25.21	2975	20231024	21.68	4840	-25.21	20230504	2975	21.68	20231024	4840	-25.21	20230504	2975	21.68	20231024	1.91	N	353810	100	34 억		520671	N	N	0	N	00	N
7	20231229	111208	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3620	45	2	1.26	184883465	51120	112.66	3575	3645	3575	4645	2505	3575	3616.65	1.52	20127	-207	3611	3592	3571	3552	3531	3602	3562	34	1070	100	2640	5	1	34191720	1238	13.56	2.47	12	0.15	267.00	1466.00	4840	20230504	-25.21	2975	20231024	21.68	4840	-25.21	20230504	2975	21.68	20231024	4840	-25.21	20230504	2975	21.68	20231024	1.91	N	353810	100	34 억		520671	N	N	0	N	00	N
8	20231229	101220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3620	45	2	1.26	184883465	51120	112.66	3575	3645	3575	4645	2505	3575	3616.65	1.52	20127	-207	3611	3592	3571	3552	3531	3602	3562	34	1070	100	2640	5	1	34191720	1238	13.56	2.47	12	0.15	267.00	1466.00	4840	20230504	-25.21	2975	20231024	21.68	4840	-25.21	20230504	2975	21.68	20231024	4840	-25.21	20230504	2975	21.68	20231024	1.91	N	353810	100	34 억		520671	N	N	0	N	00	N
9	20231229	091219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3620	45	2	1.26	184883465	51120	112.66	3575	3645	3575	4645	2505	3575	3616.65	1.52	20127	-207	3611	3592	3571	3552	3531	3602	3562	34	1070	100	2640	5	1	34191720	1238	13.56	2.47	12	0.15	267.00	1466.00	4840	20230504	-25.21	2975	20231024	21.68	4840	-25.21	20230504	2975	21.68	20231024	4840	-25.21	20230504	2975	21.68	20231024	1.91	N	353810	100	34 억		520671	N	N	0	N	00	N
10	20231228	161206	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3620	45	2	1.26	184850570	51111	112.64	3575	3645	3575	4645	2505	3575	3616.65	1.46	0	-207	3611	3592	3571	3552	3531	3602	3562	34	1070	100	2640	5	1	34191720	1238	13.56	2.47	12	0.15	267.00	1466.00	4840	20230504	-25.21	2975	20231024	21.68	4840	-25.21	20230504	2975	21.68	20231024	4840	-25.21	20230504	2975	21.68	20231024	1.91	N	353810	100	34 억		500544	N	N	0	N	00	N
11	20231228	151216	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3625	50	2	1.40	166494655	46040	101.47	3575	3645	3575	4645	2505	3575	3616.30	1.46	0	-594	3611	3592	3571	3552	3531	3602	3562	34	1070	100	2640	5	1	34191720	1239	13.58	2.47	12	0.13	267.00	1466.00	4840	20230504	-25.10	2975	20231024	21.85	4840	-25.10	20230504	2975	21.85	20231024	4840	-25.10	20230504	2975	21.85	20231024	1.91	N	353810	100	34 억		500544	N	N	0	N	00	N
12	20231228	141211	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3640	65	2	1.82	152758785	42247	93.11	3575	3645	3575	4645	2505	3575	3615.85	1.46	0	187	3611	3592	3571	3552	3531	3602	3562	34	1070	100	2640	5	1	34191720	1245	13.63	2.48	12	0.12	267.00	1466.00	4840	20230504	-24.79	2975	20231024	22.35	4840	-24.79	20230504	2975	22.35	20231024	4840	-24.79	20230504	2975	22.35	20231024	1.91	N	353810	100	34 억		500544	N	N	0	N	00	N
13	20231228	131205	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3630	55	2	1.54	125538350	34759	76.61	3575	3645	3575	4645	2505	3575	3611.68	1.46	0	-782	3611	3592	3571	3552	3531	3602	3562	34	1070	100	2640	5	1	34191720	1241	13.60	2.48	12	0.10	267.00	1466.00	4840	20230504	-25.00	2975	20231024	22.02	4840	-25.00	20230504	2975	22.02	20231024	4840	-25.00	20230504	2975	22.02	20231024	1.91	N	353810	100	34 억		500544	N	N	0	N	00	N
14	20231228	121209	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3620	45	2	1.26	72803920	20231	44.59	3575	3620	3575	4645	2505	3575	3598.63	1.46	0	-614	3611	3592	3571	3552	3531	3602	3562	34	1070	100	2640	5	1	34191720	1238	13.56	2.47	12	0.06	267.00	1466.00	4840	20230504	-25.21	2975	20231024	21.68	4840	-25.21	20230504	2975	21.68	20231024	4840	-25.21	20230504	2975	21.68	20231024	1.91	N	353810	100	34 억		500544	N	N	0	N	00	N
15	20231228	111214	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3605	30	2	0.84	52644205	14644	32.27	3575	3610	3575	4645	2505	3575	3594.93	1.46	0	-613	3611	3592	3571	3552	3531	3602	3562	34	1070	100	2640	5	1	34191720	1233	13.50	2.46	12	0.04	267.00	1466.00	4840	20230504	-25.52	2975	20231024	21.18	4840	-25.52	20230504	2975	21.18	20231024	4840	-25.52	20230504	2975	21.18	20231024	1.91	N	353810	100	34 억		500544	N	N	0	N	00	N
16	20231228	101208	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3600	25	2	0.70	33791905	9406	20.73	3575	3610	3575	4645	2505	3575	3592.59	1.46	0	-617	3611	3592	3571	3552	3531	3602	3562	34	1070	100	2640	5	1	34191720	1231	13.48	2.46	12	0.03	267.00	1466.00	4840	20230504	-25.62	2975	20231024	21.01	4840	-25.62	20230504	2975	21.01	20231024	4840	-25.62	20230504	2975	21.01	20231024	1.91	N	353810	100	34 억		500544	N	N	0	N	00	N
17	20231228	091227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3590	15	2	0.42	6475585	1804	3.98	3575	3595	3575	4645	2505	3575	3589.57	1.46	0	-687	3611	3592	3571	3552	3531	3602	3562	34	1070	100	2640	5	1	34191720	1227	13.45	2.45	12	0.01	267.00	1466.00	4840	20230504	-25.83	2975	20231024	20.67	4840	-25.83	20230504	2975	20.67	20231024	4840	-25.83	20230504	2975	20.67	20231024	1.91	N	353810	100	34 억		500544	N	N	0	N	00	N
18	20231227	161154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3575	-15	5	-0.42	154812765	43339	80.00	3550	3590	3550	4665	2515	3590	3572.14	1.48	0	-6186	3633	3611	3568	3546	3503	3622	3557	34	1075	100	2650	5	1	34191720	1222	13.39	2.44	12	0.13	267.00	1466.00	4840	20230504	-26.14	2975	20231024	20.17	4840	-26.14	20230504	2975	20.17	20231024	4840	-26.14	20230504	2975	20.17	20231024	1.94	N	353810	100	34 억		506731	N	N	0	N	00	N
19	20231227	151212	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3580	-10	5	-0.28	149848980	41950	77.44	3550	3590	3550	4665	2515	3590	3572.09	1.48	0	-5800	3633	3611	3568	3546	3503	3622	3557	34	1075	100	2650	5	1	34191720	1224	13.41	2.44	12	0.12	267.00	1466.00	4840	20230504	-26.03	2975	20231024	20.34	4840	-26.03	20230504	2975	20.34	20231024	4840	-26.03	20230504	2975	20.34	20231024	1.94	N	353810	100	34 억		506731	N	N	0	N	00	N
20	20231227	141205	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3580	-10	5	-0.28	119807375	33534	61.90	3550	3590	3550	4665	2515	3590	3572.71	1.48	0	-5200	3633	3611	3568	3546	3503	3622	3557	34	1075	100	2650	5	1	34191720	1224	13.41	2.44	12	0.10	267.00	1466.00	4840	20230504	-26.03	2975	20231024	20.34	4840	-26.03	20230504	2975	20.34	20231024	4840	-26.03	20230504	2975	20.34	20231024	1.94	N	353810	100	34 억		506731	N	N	0	N	00	N
21	20231227	131158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3570	-20	5	-0.56	91288585	25569	47.20	3550	3585	3550	4665	2515	3590	3570.28	1.48	0	-4577	3633	3611	3568	3546	3503	3622	3557	34	1075	100	2650	5	1	34191720	1221	13.37	2.44	12	0.07	267.00	1466.00	4840	20230504	-26.24	2975	20231024	20.00	4840	-26.24	20230504	2975	20.00	20231024	4840	-26.24	20230504	2975	20.00	20231024	1.94	N	353810	100	34 억		506731	N	N	0	N	00	N
22	20231227	121158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3580	-10	5	-0.28	84958710	23798	43.93	3550	3585	3550	4665	2515	3590	3569.99	1.48	0	-4189	3633	3611	3568	3546	3503	3622	3557	34	1075	100	2650	5	1	34191720	1224	13.41	2.44	12	0.07	267.00	1466.00	4840	20230504	-26.03	2975	20231024	20.34	4840	-26.03	20230504	2975	20.34	20231024	4840	-26.03	20230504	2975	20.34	20231024	1.94	N	353810	100	34 억		506731	N	N	0	N	00	N
23	20231227	111209	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3575	-15	5	-0.42	74503975	20875	38.53	3550	3585	3550	4665	2515	3590	3569.05	1.48	0	-4054	3633	3611	3568	3546	3503	3622	3557	34	1075	100	2650	5	1	34191720	1222	13.39	2.44	12	0.06	267.00	1466.00	4840	20230504	-26.14	2975	20231024	20.17	4840	-26.14	20230504	2975	20.17	20231024	4840	-26.14	20230504	2975	20.17	20231024	1.94	N	353810	100	34 억		506731	N	N	0	N	00	N
24	20231227	101206	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3575	-15	5	-0.42	61465885	17230	31.81	3550	3585	3550	4665	2515	3590	3567.38	1.48	0	-3613	3633	3611	3568	3546	3503	3622	3557	34	1075	100	2650	5	1	34191720	1222	13.39	2.44	12	0.05	267.00	1466.00	4840	20230504	-26.14	2975	20231024	20.17	4840	-26.14	20230504	2975	20.17	20231024	4840	-26.14	20230504	2975	20.17	20231024	1.94	N	353810	100	34 억		506731	N	N	0	N	00	N
25	20231227	091210	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3555	-35	5	-0.97	4580570	1290	2.38	3550	3570	3550	4665	2515	3590	3550.83	1.48	0	-267	3633	3611	3568	3546	3503	3622	3557	34	1075	100	2650	5	1	34191720	1216	13.31	2.42	12	0.00	267.00	1466.00	4840	20230504	-26.55	2975	20231024	19.50	4840	-26.55	20230504	2975	19.50	20231024	4840	-26.55	20230504	2975	19.50	20231024	1.94	N	353810	100	34 억		506731	N	N	0	N	00	N
26	20231226	161207	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3590	40	2	1.13	192723000	54171	157.08	3550	3590	3525	4615	2485	3550	3557.24	1.50	0	-4678	3590	3570	3540	3520	3490	3580	3530	34	1065	100	2620	5	1	34191720	1227	13.45	2.45	12	0.16	267.00	1466.00	4840	20230504	-25.83	2975	20231024	20.67	4840	-25.83	20230504	2975	20.67	20231024	4840	-25.83	20230504	2975	20.67	20231024	1.91	N	353810	100	34 억		511415	N	N	0	N	00	N
27	20231226	151207	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3575	25	2	0.70	174086805	48975	142.01	3550	3590	3525	4615	2485	3550	3554.61	1.50	0	-4728	3590	3570	3540	3520	3490	3580	3530	34	1065	100	2620	5	1	34191720	1222	13.39	2.44	12	0.14	267.00	1466.00	4840	20230504	-26.14	2975	20231024	20.17	4840	-26.14	20230504	2975	20.17	20231024	4840	-26.14	20230504	2975	20.17	20231024	1.91	N	353810	100	34 억		511415	N	N	0	N	00	N
28	20231226	141209	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3575	25	2	0.70	137790000	38800	112.51	3550	3590	3525	4615	2485	3550	3551.29	1.50	0	-4626	3590	3570	3540	3520	3490	3580	3530	34	1065	100	2620	5	1	34191720	1222	13.39	2.44	12	0.11	267.00	1466.00	4840	20230504	-26.14	2975	20231024	20.17	4840	-26.14	20230504	2975	20.17	20231024	4840	-26.14	20230504	2975	20.17	20231024	1.91	N	353810	100	34 억		511415	N	N	0	N	00	N
29	20231226	131208	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3540	-10	5	-0.28	117516775	33098	95.98	3550	3590	3525	4615	2485	3550	3550.57	1.50	0	-4497	3590	3570	3540	3520	3490	3580	3530	34	1065	100	2620	5	1	34191720	1210	13.26	2.41	12	0.10	267.00	1466.00	4840	20230504	-26.86	2975	20231024	18.99	4840	-26.86	20230504	2975	18.99	20231024	4840	-26.86	20230504	2975	18.99	20231024	1.91	N	353810	100	34 억		511415	N	N	0	N	00	N
30	20231226	121207	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3535	-15	5	-0.42	93363370	26278	76.20	3550	3590	3525	4615	2485	3550	3552.91	1.50	0	-4497	3590	3570	3540	3520	3490	3580	3530	34	1065	100	2620	5	1	34191720	1209	13.24	2.41	12	0.08	267.00	1466.00	4840	20230504	-26.96	2975	20231024	18.82	4840	-26.96	20230504	2975	18.82	20231024	4840	-26.96	20230504	2975	18.82	20231024	1.91	N	353810	100	34 억		511415	N	N	0	N	00	N
31	20231226	111211	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3550	0	3	0.00	79233285	22289	64.63	3550	3590	3525	4615	2485	3550	3554.82	1.50	0	-3927	3590	3570	3540	3520	3490	3580	3530	34	1065	100	2620	5	1	34191720	1214	13.30	2.42	12	0.07	267.00	1466.00	4840	20230504	-26.65	2975	20231024	19.33	4840	-26.65	20230504	2975	19.33	20231024	4840	-26.65	20230504	2975	19.33	20231024	1.91	N	353810	100	34 억		511415	N	N	0	N	00	N
32	20231226	101205	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3560	10	2	0.28	70929555	19948	57.84	3550	3590	3525	4615	2485	3550	3555.72	1.50	0	-3707	3590	3570	3540	3520	3490	3580	3530	34	1065	100	2620	5	1	34191720	1217	13.33	2.43	12	0.06	267.00	1466.00	4840	20230504	-26.45	2975	20231024	19.66	4840	-26.45	20230504	2975	19.66	20231024	4840	-26.45	20230504	2975	19.66	20231024	1.91	N	353810	100	34 억		511415	N	N	0	N	00	N
33	20231226	091207	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3535	-15	5	-0.42	5168160	1458	4.23	3550	3560	3525	4615	2485	3550	3544.69	1.50	0	-655	3590	3570	3540	3520	3490	3580	3530	34	1065	100	2620	5	1	34191720	1209	13.24	2.41	12	0.00	267.00	1466.00	4840	20230504	-26.96	2975	20231024	18.82	4840	-26.96	20230504	2975	18.82	20231024	4840	-26.96	20230504	2975	18.82	20231024	1.91	N	353810	100	34 억		511415	N	N	0	N	00	N
34	20231222	161148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3550	20	2	0.57	119759375	33877	53.14	3510	3560	3510	4585	2475	3530	3535.12	1.50	0	-6677	3570	3550	3510	3490	3450	3560	3500	34	1055	100	2610	5	1	34191720	1214	13.30	2.42	12	0.10	267.00	1466.00	4840	20230504	-26.65	2975	20231024	19.33	4840	-26.65	20230504	2975	19.33	20231024	4840	-26.65	20230504	2975	19.33	20231024	1.91	N	353810	100	34 억		514432	N	N	0	N	00	N
35	20231222	151145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3525	-5	5	-0.14	80948390	22925	35.96	3510	3560	3510	4585	2475	3530	3531.01	1.50	0	-6610	3570	3550	3510	3490	3450	3560	3500	34	1055	100	2610	5	1	34191720	1205	13.20	2.40	12	0.07	267.00	1466.00	4840	20230504	-27.17	2975	20231024	18.49	4840	-27.17	20230504	2975	18.49	20231024	4840	-27.17	20230504	2975	18.49	20231024	1.91	N	353810	100	34 억		514432	N	N	0	N	00	N
36	20231222	141145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3535	5	2	0.14	60872770	17241	27.05	3510	3560	3510	4585	2475	3530	3530.70	1.50	0	-5038	3570	3550	3510	3490	3450	3560	3500	34	1055	100	2610	5	1	34191720	1209	13.24	2.41	12	0.05	267.00	1466.00	4840	20230504	-26.96	2975	20231024	18.82	4840	-26.96	20230504	2975	18.82	20231024	4840	-26.96	20230504	2975	18.82	20231024	1.91	N	353810	100	34 억		514432	N	N	0	N	00	N
37	20231222	131143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3540	10	2	0.28	46760600	13249	20.78	3510	3560	3510	4585	2475	3530	3529.37	1.50	0	-4183	3570	3550	3510	3490	3450	3560	3500	34	1055	100	2610	5	1	34191720	1210	13.26	2.41	12	0.04	267.00	1466.00	4840	20230504	-26.86	2975	20231024	18.99	4840	-26.86	20230504	2975	18.99	20231024	4840	-26.86	20230504	2975	18.99	20231024	1.91	N	353810	100	34 억		514432	N	N	0	N	00	N
38	20231222	121145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3540	10	2	0.28	44946505	12736	19.98	3510	3560	3510	4585	2475	3530	3529.09	1.50	0	-3862	3570	3550	3510	3490	3450	3560	3500	34	1055	100	2610	5	1	34191720	1210	13.26	2.41	12	0.04	267.00	1466.00	4840	20230504	-26.86	2975	20231024	18.99	4840	-26.86	20230504	2975	18.99	20231024	4840	-26.86	20230504	2975	18.99	20231024	1.91	N	353810	100	34 억		514432	N	N	0	N	00	N
39	20231222	111142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3535	5	2	0.14	40594320	11505	18.05	3510	3560	3510	4585	2475	3530	3528.41	1.50	0	-3107	3570	3550	3510	3490	3450	3560	3500	34	1055	100	2610	5	1	34191720	1209	13.24	2.41	12	0.03	267.00	1466.00	4840	20230504	-26.96	2975	20231024	18.82	4840	-26.96	20230504	2975	18.82	20231024	4840	-26.96	20230504	2975	18.82	20231024	1.91	N	353810	100	34 억		514432	N	N	0	N	00	N
40	20231222	101139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3535	5	2	0.14	30505095	8653	13.57	3510	3560	3510	4585	2475	3530	3525.38	1.50	0	-3089	3570	3550	3510	3490	3450	3560	3500	34	1055	100	2610	5	1	34191720	1209	13.24	2.41	12	0.03	267.00	1466.00	4840	20230504	-26.96	2975	20231024	18.82	4840	-26.96	20230504	2975	18.82	20231024	4840	-26.96	20230504	2975	18.82	20231024	1.91	N	353810	100	34 억		514432	N	N	0	N	00	N
41	20231222	091144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3525	-5	5	-0.14	9598865	2721	4.27	3510	3560	3510	4585	2475	3530	3527.70	1.50	0	-37	3570	3550	3510	3490	3450	3560	3500	34	1055	100	2610	5	1	34191720	1205	13.20	2.40	12	0.01	267.00	1466.00	4840	20230504	-27.17	2975	20231024	18.49	4840	-27.17	20230504	2975	18.49	20231024	4840	-27.17	20230504	2975	18.49	20231024	1.91	N	353810	100	34 억		514432	N	N	0	N	00	N
42	20231221	161134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3530	10	2	0.28	223020460	63644	133.38	3520	3530	3470	4575	2465	3520	3504.18	1.51	0	-3405	3640	3580	3550	3490	3460	3565	3475	34	1055	100	2600	5	1	34191720	1207	13.22	2.41	12	0.19	267.00	1466.00	4840	20230504	-27.07	2975	20231024	18.66	4840	-27.07	20230504	2975	18.66	20231024	4840	-27.07	20230504	2975	18.66	20231024	1.94	N	353810	100	34 억		517837	N	N	0	N	00	N
43	20231221	151140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3505	-15	5	-0.43	205412775	58646	122.90	3520	3530	3470	4575	2465	3520	3502.59	1.51	0	-3078	3640	3580	3550	3490	3460	3565	3475	34	1055	100	2600	5	1	34191720	1198	13.13	2.39	12	0.17	267.00	1466.00	4840	20230504	-27.58	2975	20231024	17.82	4840	-27.58	20230504	2975	17.82	20231024	4840	-27.58	20230504	2975	17.82	20231024	1.94	N	353810	100	34 억		517837	N	N	0	N	00	N
44	20231221	141136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3510	-10	5	-0.28	160530870	45836	96.06	3520	3530	3470	4575	2465	3520	3502.29	1.51	0	-1376	3640	3580	3550	3490	3460	3565	3475	34	1055	100	2600	5	1	34191720	1200	13.15	2.39	12	0.13	267.00	1466.00	4840	20230504	-27.48	2975	20231024	17.98	4840	-27.48	20230504	2975	17.98	20231024	4840	-27.48	20230504	2975	17.98	20231024	1.94	N	353810	100	34 억		517837	N	N	0	N	00	N
45	20231221	131134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3510	-10	5	-0.28	119737395	34142	71.55	3520	3530	3485	4575	2465	3520	3507.04	1.51	0	-1976	3640	3580	3550	3490	3460	3565	3475	34	1055	100	2600	5	1	34191720	1200	13.15	2.39	12	0.10	267.00	1466.00	4840	20230504	-27.48	2975	20231024	17.98	4840	-27.48	20230504	2975	17.98	20231024	4840	-27.48	20230504	2975	17.98	20231024	1.94	N	353810	100	34 억		517837	N	N	0	N	00	N
46	20231221	121141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3510	-10	5	-0.28	114360075	32609	68.34	3520	3530	3485	4575	2465	3520	3507.01	1.51	0	-2003	3640	3580	3550	3490	3460	3565	3475	34	1055	100	2600	5	1	34191720	1200	13.15	2.39	12	0.10	267.00	1466.00	4840	20230504	-27.48	2975	20231024	17.98	4840	-27.48	20230504	2975	17.98	20231024	4840	-27.48	20230504	2975	17.98	20231024	1.94	N	353810	100	34 억		517837	N	N	0	N	00	N
47	20231221	111141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3510	-10	5	-0.28	93550790	26672	55.90	3520	3530	3485	4575	2465	3520	3507.45	1.51	0	-2120	3640	3580	3550	3490	3460	3565	3475	34	1055	100	2600	5	1	34191720	1200	13.15	2.39	12	0.08	267.00	1466.00	4840	20230504	-27.48	2975	20231024	17.98	4840	-27.48	20230504	2975	17.98	20231024	4840	-27.48	20230504	2975	17.98	20231024	1.94	N	353810	100	34 억		517837	N	N	0	N	00	N
48	20231221	101136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3520	0	3	0.00	48522375	13833	28.99	3520	3530	3485	4575	2465	3520	3507.73	1.51	0	2747	3640	3580	3550	3490	3460	3565	3475	34	1055	100	2600	5	1	34191720	1204	13.18	2.40	12	0.04	267.00	1466.00	4840	20230504	-27.27	2975	20231024	18.32	4840	-27.27	20230504	2975	18.32	20231024	4840	-27.27	20230504	2975	18.32	20231024	1.94	N	353810	100	34 억		517837	N	N	0	N	00	N
49	20231221	091138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3530	10	2	0.28	22523290	6437	13.49	3520	3530	3485	4575	2465	3520	3499.04	1.51	0	3177	3640	3580	3550	3490	3460	3565	3475	34	1055	100	2600	5	1	34191720	1207	13.22	2.41	12	0.02	267.00	1466.00	4840	20230504	-27.07	2975	20231024	18.66	4840	-27.07	20230504	2975	18.66	20231024	4840	-27.07	20230504	2975	18.66	20231024	1.94	N	353810	100	34 억		517837	N	N	0	N	00	N
50	20231220	161141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3520	-50	5	-1.40	168904170	47590	39.99	3540	3610	3520	4640	2500	3570	3549.23	1.50	0	5477	3733	3651	3588	3506	3443	3620	3475	34	1070	100	2640	5	1	34191720	1204	13.18	2.40	12	0.14	267.00	1466.00	4840	20230504	-27.27	2975	20231024	18.32	4840	-27.27	20230504	2975	18.32	20231024	4840	-27.27	20230504	2975	18.32	20231024	1.92	N	353810	100	34 억		512360	N	N	0	N	00	N
51	20231220	151236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3545	-25	5	-0.70	158755220	44707	37.57	3540	3610	3525	4640	2500	3570	3550.89	1.50	0	5850	3733	3651	3588	3506	3443	3620	3475	34	1070	100	2640	5	1	34191720	1212	13.28	2.42	12	0.13	267.00	1466.00	4840	20230504	-26.76	2975	20231024	19.16	4840	-26.76	20230504	2975	19.16	20231024	4840	-26.76	20230504	2975	19.16	20231024	1.92	N	353810	100	34 억		512360	N	N	0	N	00	N
52	20231220	141259	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3545	-25	5	-0.70	120379610	33866	28.46	3540	3610	3535	4640	2500	3570	3554.45	1.50	0	7215	3733	3651	3588	3506	3443	3620	3475	34	1070	100	2640	5	1	34191720	1212	13.28	2.42	12	0.10	267.00	1466.00	4840	20230504	-26.76	2975	20231024	19.16	4840	-26.76	20230504	2975	19.16	20231024	4840	-26.76	20230504	2975	19.16	20231024	1.92	N	353810	100	34 억		512360	N	N	0	N	00	N
53	20231220	131246	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3570	0	3	0.00	111358250	31326	26.32	3540	3610	3535	4640	2500	3570	3554.67	1.50	0	7294	3733	3651	3588	3506	3443	3620	3475	34	1070	100	2640	5	1	34191720	1221	13.37	2.44	12	0.09	267.00	1466.00	4840	20230504	-26.24	2975	20231024	20.00	4840	-26.24	20230504	2975	20.00	20231024	4840	-26.24	20230504	2975	20.00	20231024	1.92	N	353810	100	34 억		512360	N	N	0	N	00	N
54	20231220	121134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3560	-10	5	-0.28	66285185	18617	15.64	3540	3610	3540	4640	2500	3570	3560.31	1.50	0	6702	3733	3651	3588	3506	3443	3620	3475	34	1070	100	2640	5	1	34191720	1217	13.33	2.43	12	0.05	267.00	1466.00	4840	20230504	-26.45	2975	20231024	19.66	4840	-26.45	20230504	2975	19.66	20231024	4840	-26.45	20230504	2975	19.66	20231024	1.92	N	353810	100	34 억		512360	N	N	0	N	00	N
55	20231220	111137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3565	-5	5	-0.14	61794255	17356	14.58	3540	3610	3540	4640	2500	3570	3560.23	1.50	0	6548	3733	3651	3588	3506	3443	3620	3475	34	1070	100	2640	5	1	34191720	1219	13.35	2.43	12	0.05	267.00	1466.00	4840	20230504	-26.34	2975	20231024	19.83	4840	-26.34	20230504	2975	19.83	20231024	4840	-26.34	20230504	2975	19.83	20231024	1.92	N	353810	100	34 억		512360	N	N	0	N	00	N
56	20231220	101139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3555	-15	5	-0.42	38984955	10950	9.20	3540	3610	3540	4640	2500	3570	3560.00	1.50	0	3775	3733	3651	3588	3506	3443	3620	3475	34	1070	100	2640	5	1	34191720	1216	13.31	2.42	12	0.03	267.00	1466.00	4840	20230504	-26.55	2975	20231024	19.50	4840	-26.55	20230504	2975	19.50	20231024	4840	-26.55	20230504	2975	19.50	20231024	1.92	N	353810	100	34 억		512360	N	N	0	N	00	N
57	20231220	091136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3570	0	3	0.00	7818815	2195	1.84	3540	3610	3540	4640	2500	3570	3560.85	1.50	0	-320	3733	3651	3588	3506	3443	3620	3475	34	1070	100	2640	5	1	34191720	1221	13.37	2.44	12	0.01	267.00	1466.00	4840	20230504	-26.24	2975	20231024	20.00	4840	-26.24	20230504	2975	20.00	20231024	4840	-26.24	20230504	2975	20.00	20231024	1.92	N	353810	100	34 억		512360	N	N	0	N	00	N
58	20231219	161134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3570	-60	5	-1.65	429841310	118631	103.04	3605	3670	3525	4715	2545	3630	3625.08	1.52	0	-9022	3716	3672	3621	3577	3526	3695	3600	34	1085	100	2680	5	1	34191720	1221	13.37	2.44	12	0.35	267.00	1466.00	4840	20221215	-26.24	2975	20231024	20.00	4840	-26.24	20230504	2975	20.00	20231024	4840	-26.24	20230504	2975	20.00	20231024	1.92	N	353810	100	34 억		521376	N	N	0	N	00	N
59	20231219	151139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3595	-35	5	-0.96	411403300	113467	98.56	3605	3670	3525	4715	2545	3630	3625.75	1.52	0	-8777	3716	3672	3621	3577	3526	3695	3600	34	1085	100	2680	5	1	34191720	1229	13.46	2.45	12	0.33	267.00	1466.00	4840	20221215	-25.72	2975	20231024	20.84	4840	-25.72	20230504	2975	20.84	20231024	4840	-25.72	20230504	2975	20.84	20231024	1.92	N	353810	100	34 억		521376	N	N	0	N	00	N
60	20231219	141133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3580	-50	5	-1.38	392721255	108260	94.03	3605	3670	3525	4715	2545	3630	3627.57	1.52	0	-8246	3716	3672	3621	3577	3526	3695	3600	34	1085	100	2680	5	1	34191720	1224	13.41	2.44	12	0.32	267.00	1466.00	4840	20221215	-26.03	2975	20231024	20.34	4840	-26.03	20230504	2975	20.34	20231024	4840	-26.03	20230504	2975	20.34	20231024	1.92	N	353810	100	34 억		521376	N	N	0	N	00	N
61	20231219	131141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3585	-45	5	-1.24	381729240	105187	91.36	3605	3670	3525	4715	2545	3630	3629.05	1.52	0	-8306	3716	3672	3621	3577	3526	3695	3600	34	1085	100	2680	5	1	34191720	1226	13.43	2.45	12	0.31	267.00	1466.00	4840	20221215	-25.93	2975	20231024	20.50	4840	-25.93	20230504	2975	20.50	20231024	4840	-25.93	20230504	2975	20.50	20231024	1.92	N	353810	100	34 억		521376	N	N	0	N	00	N
62	20231219	121142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3575	-55	5	-1.52	334535755	91959	79.87	3605	3670	3560	4715	2545	3630	3637.88	1.52	0	-11054	3716	3672	3621	3577	3526	3695	3600	34	1085	100	2680	5	1	34191720	1222	13.39	2.44	12	0.27	267.00	1466.00	4840	20221215	-26.14	2975	20231024	20.17	4840	-26.14	20230504	2975	20.17	20231024	4840	-26.14	20230504	2975	20.17	20231024	1.92	N	353810	100	34 억		521376	N	N	0	N	00	N
63	20231219	111138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3640	10	2	0.28	314038220	86303	74.96	3605	3670	3600	4715	2545	3630	3638.79	1.52	0	-10956	3716	3672	3621	3577	3526	3695	3600	34	1085	100	2680	5	1	34191720	1245	13.63	2.48	12	0.25	267.00	1466.00	4840	20221215	-24.79	2975	20231024	22.35	4840	-24.79	20230504	2975	22.35	20231024	4840	-24.79	20230504	2975	22.35	20231024	1.92	N	353810	100	34 억		521376	N	N	0	N	00	N
64	20231219	101135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3645	15	2	0.41	214913630	58989	51.24	3605	3670	3600	4715	2545	3630	3643.28	1.52	0	-10932	3716	3672	3621	3577	3526	3695	3600	34	1085	100	2680	5	1	34191720	1246	13.65	2.49	12	0.17	267.00	1466.00	4840	20221215	-24.69	2975	20231024	22.52	4840	-24.69	20230504	2975	22.52	20231024	4840	-24.69	20230504	2975	22.52	20231024	1.92	N	353810	100	34 억		521376	N	N	0	N	00	N
65	20231219	091132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3610	-20	5	-0.55	51800815	14300	12.42	3605	3655	3600	4715	2545	3630	3622.43	1.52	0	-2781	3716	3672	3621	3577	3526	3695	3600	34	1085	100	2680	5	1	34191720	1234	13.52	2.46	12	0.04	267.00	1466.00	4840	20221215	-25.41	2975	20231024	21.34	4840	-25.41	20230504	2975	21.34	20231024	4840	-25.41	20230504	2975	21.34	20231024	1.92	N	353810	100	34 억		521376	N	N	0	N	00	N
66	20231218	161130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3630	25	2	0.69	417839550	115125	66.98	3575	3665	3570	4685	2525	3605	3629.45	1.57	0	-13978	3705	3655	3600	3550	3495	3680	3575	34	1080	100	2660	5	1	34191720	1241	13.60	2.48	12	0.34	267.00	1466.00	4995	20221214	-27.33	2975	20231024	22.02	4840	-25.00	20230504	2975	22.02	20231024	4840	-25.00	20230504	2975	22.02	20231024	2.02	N	353810	100	34 억		535248	N	N	0	N	00	N
67	20231218	151134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3625	20	2	0.55	407158705	112178	65.26	3575	3665	3570	4685	2525	3605	3629.58	1.57	0	-13451	3705	3655	3600	3550	3495	3680	3575	34	1080	100	2660	5	1	34191720	1239	13.58	2.47	12	0.33	267.00	1466.00	4995	20221214	-27.43	2975	20231024	21.85	4840	-25.10	20230504	2975	21.85	20231024	4840	-25.10	20230504	2975	21.85	20231024	2.02	N	353810	100	34 억		535248	N	N	0	N	00	N
68	20231218	141136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3645	40	2	1.11	382637715	105427	61.33	3575	3665	3570	4685	2525	3605	3629.41	1.57	0	-11525	3705	3655	3600	3550	3495	3680	3575	34	1080	100	2660	5	1	34191720	1246	13.65	2.49	12	0.31	267.00	1466.00	4995	20221214	-27.03	2975	20231024	22.52	4840	-24.69	20230504	2975	22.52	20231024	4840	-24.69	20230504	2975	22.52	20231024	2.02	N	353810	100	34 억		535248	N	N	0	N	00	N
69	20231218	131127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3650	45	2	1.25	364792775	100532	58.49	3575	3665	3570	4685	2525	3605	3628.63	1.57	0	-11436	3705	3655	3600	3550	3495	3680	3575	34	1080	100	2660	5	1	34191720	1248	13.67	2.49	12	0.29	267.00	1466.00	4995	20221214	-26.93	2975	20231024	22.69	4840	-24.59	20230504	2975	22.69	20231024	4840	-24.59	20230504	2975	22.69	20231024	2.02	N	353810	100	34 억		535248	N	N	0	N	00	N
70	20231218	121124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3660	55	2	1.53	341577385	94179	54.79	3575	3665	3570	4685	2525	3605	3626.90	1.57	0	-10818	3705	3655	3600	3550	3495	3680	3575	34	1080	100	2660	5	1	34191720	1251	13.71	2.50	12	0.28	267.00	1466.00	4995	20221214	-26.73	2975	20231024	23.03	4840	-24.38	20230504	2975	23.03	20231024	4840	-24.38	20230504	2975	23.03	20231024	2.02	N	353810	100	34 억		535248	N	N	0	N	00	N
71	20231218	111125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3630	25	2	0.69	288180375	79533	46.27	3575	3650	3570	4685	2525	3605	3623.41	1.57	0	-10500	3705	3655	3600	3550	3495	3680	3575	34	1080	100	2660	5	1	34191720	1241	13.60	2.48	12	0.23	267.00	1466.00	4995	20221214	-27.33	2975	20231024	22.02	4840	-25.00	20230504	2975	22.02	20231024	4840	-25.00	20230504	2975	22.02	20231024	2.02	N	353810	100	34 억		535248	N	N	0	N	00	N
72	20231218	101125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3625	20	2	0.55	170775610	47290	27.51	3575	3625	3570	4685	2525	3605	3611.24	1.57	0	-10019	3705	3655	3600	3550	3495	3680	3575	34	1080	100	2660	5	1	34191720	1239	13.58	2.47	12	0.14	267.00	1466.00	4995	20221214	-27.43	2975	20231024	21.85	4840	-25.10	20230504	2975	21.85	20231024	4840	-25.10	20230504	2975	21.85	20231024	2.02	N	353810	100	34 억		535248	N	N	0	N	00	N
73	20231218	091122	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3605	0	3	0.00	41710265	11595	6.75	3575	3620	3570	4685	2525	3605	3597.25	1.57	0	-8283	3705	3655	3600	3550	3495	3680	3575	34	1080	100	2660	5	1	34191720	1233	13.50	2.46	12	0.03	267.00	1466.00	4995	20221214	-27.83	2975	20231024	21.18	4840	-25.52	20230504	2975	21.18	20231024	4840	-25.52	20230504	2975	21.18	20231024	2.02	N	353810	100	34 억		535248	N	N	0	N	00	N
74	20231215	161126	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3605	25	2	0.70	617605035	170880	73.72	3545	3650	3545	4650	2510	3580	3614.26	1.59	0	-6924	3650	3615	3570	3535	3490	3632	3552	34	1070	100	2640	5	1	34191720	1233	13.50	2.46	12	0.50	267.00	1466.00	4995	20221214	-27.83	2975	20231024	21.18	4840	-25.52	20230504	2975	21.18	20231024	4840	-25.52	20221215	2975	21.18	20231024	2.04	N	353810	100	34 억		542267	N	N	0	N	00	N
75	20231215	151129	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3605	25	2	0.70	607712115	168134	72.53	3545	3650	3545	4650	2510	3580	3614.45	1.59	0	-7062	3650	3615	3570	3535	3490	3632	3552	34	1070	100	2640	5	1	34191720	1233	13.50	2.46	12	0.49	267.00	1466.00	4995	20221214	-27.83	2975	20231024	21.18	4840	-25.52	20230504	2975	21.18	20231024	4840	-25.52	20221215	2975	21.18	20231024	2.04	N	353810	100	34 억		542267	N	N	0	N	00	N
76	20231215	141128	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3600	20	2	0.56	536941690	148561	64.09	3545	3650	3545	4650	2510	3580	3614.28	1.59	0	-4446	3650	3615	3570	3535	3490	3632	3552	34	1070	100	2640	5	1	34191720	1231	13.48	2.46	12	0.43	267.00	1466.00	4995	20221214	-27.93	2975	20231024	21.01	4840	-25.62	20230504	2975	21.01	20231024	4840	-25.62	20221215	2975	21.01	20231024	2.04	N	353810	100	34 억		542267	N	N	0	N	00	N
77	20231215	131122	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3605	25	2	0.70	468771630	129616	55.92	3545	3650	3545	4650	2510	3580	3616.62	1.59	0	4905	3650	3615	3570	3535	3490	3632	3552	34	1070	100	2640	5	1	34191720	1233	13.50	2.46	12	0.38	267.00	1466.00	4995	20221214	-27.83	2975	20231024	21.18	4840	-25.52	20230504	2975	21.18	20231024	4840	-25.52	20221215	2975	21.18	20231024	2.04	N	353810	100	34 억		542267	N	N	0	N	00	N
78	20231215	121123	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3600	20	2	0.56	436384740	120609	52.03	3545	3650	3545	4650	2510	3580	3618.18	1.59	0	6936	3650	3615	3570	3535	3490	3632	3552	34	1070	100	2640	5	1	34191720	1231	13.48	2.46	12	0.35	267.00	1466.00	4995	20221214	-27.93	2975	20231024	21.01	4840	-25.62	20230504	2975	21.01	20231024	4840	-25.62	20221215	2975	21.01	20231024	2.04	N	353810	100	34 억		542267	N	N	0	N	00	N
79	20231215	111116	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3615	35	2	0.98	413134775	114168	49.25	3545	3650	3545	4650	2510	3580	3618.66	1.59	0	7696	3650	3615	3570	3535	3490	3632	3552	34	1070	100	2640	5	1	34191720	1236	13.54	2.47	12	0.33	267.00	1466.00	4995	20221214	-27.63	2975	20231024	21.51	4840	-25.31	20230504	2975	21.51	20231024	4840	-25.31	20221215	2975	21.51	20231024	2.04	N	353810	100	34 억		542267	N	N	0	N	00	N
80	20231215	101122	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3620	40	2	1.12	326410305	90139	38.89	3545	3650	3545	4650	2510	3580	3621.19	1.59	0	7700	3650	3615	3570	3535	3490	3632	3552	34	1070	100	2640	5	1	34191720	1238	13.56	2.47	12	0.26	267.00	1466.00	4995	20221214	-27.53	2975	20231024	21.68	4840	-25.21	20230504	2975	21.68	20231024	4840	-25.21	20221215	2975	21.68	20231024	2.04	N	353810	100	34 억		542267	N	N	0	N	00	N
81	20231215	091127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3600	20	2	0.56	57421180	15973	6.89	3545	3610	3545	4650	2510	3580	3594.89	1.59	0	665	3650	3615	3570	3535	3490	3632	3552	34	1070	100	2640	5	1	34191720	1231	13.48	2.46	12	0.05	267.00	1466.00	4995	20221214	-27.93	2975	20231024	21.01	4840	-25.62	20230504	2975	21.01	20231024	4840	-25.62	20221215	2975	21.01	20231024	2.04	N	353810	100	34 억		542267	N	N	0	N	00	N
82	20231214	161117	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3580	60	2	1.70	827448825	231658	125.42	3565	3605	3525	4575	2465	3520	3571.85	1.58	0	3267	3640	3580	3505	3445	3370	3610	3475	34	1055	100	2600	5	1	34191720	1224	13.41	2.44	12	0.68	267.00	1466.00	4995	20221214	-28.33	2975	20231024	20.34	4840	-26.03	20230504	2975	20.34	20231024	4995	-28.33	20221214	2975	20.34	20231024	2.05	N	353810	100	34 억		539054	N	N	0	N	00	N
83	20231214	151156	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3570	50	2	1.42	793860190	222250	120.32	3565	3605	3525	4575	2465	3520	3571.92	1.58	0	3163	3640	3580	3505	3445	3370	3610	3475	34	1055	100	2600	5	1	34191720	1221	13.37	2.44	12	0.65	267.00	1466.00	4995	20221214	-28.53	2975	20231024	20.00	4840	-26.24	20230504	2975	20.00	20231024	4995	-28.53	20221214	2975	20.00	20231024	2.05	N	353810	100	34 억		539054	N	N	0	N	00	N
84	20231214	141124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3555	35	2	0.99	620535640	173926	94.16	3565	3600	3525	4575	2465	3520	3567.81	1.58	0	2171	3640	3580	3505	3445	3370	3610	3475	34	1055	100	2600	5	1	34191720	1216	13.31	2.42	12	0.51	267.00	1466.00	4995	20221214	-28.83	2975	20231024	19.50	4840	-26.55	20230504	2975	19.50	20231024	4995	-28.83	20221214	2975	19.50	20231024	2.05	N	353810	100	34 억		539054	N	N	0	N	00	N
85	20231214	131153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3570	50	2	1.42	561801405	157428	85.23	3565	3600	3525	4575	2465	3520	3568.62	1.58	0	846	3640	3580	3505	3445	3370	3610	3475	34	1055	100	2600	5	1	34191720	1221	13.37	2.44	12	0.46	267.00	1466.00	4995	20221214	-28.53	2975	20231024	20.00	4840	-26.24	20230504	2975	20.00	20231024	4995	-28.53	20221214	2975	20.00	20231024	2.05	N	353810	100	34 억		539054	N	N	0	N	00	N
86	20231214	121215	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3560	40	2	1.14	523442705	146683	79.41	3565	3600	3525	4575	2465	3520	3568.53	1.58	0	604	3640	3580	3505	3445	3370	3610	3475	34	1055	100	2600	5	1	34191720	1217	13.33	2.43	12	0.43	267.00	1466.00	4995	20221214	-28.73	2975	20231024	19.66	4840	-26.45	20230504	2975	19.66	20231024	4995	-28.73	20221214	2975	19.66	20231024	2.05	N	353810	100	34 억		539054	N	N	0	N	00	N
87	20231214	111148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3560	40	2	1.14	437514315	122552	66.35	3565	3600	3525	4575	2465	3520	3570.03	1.58	0	-2933	3640	3580	3505	3445	3370	3610	3475	34	1055	100	2600	5	1	34191720	1217	13.33	2.43	12	0.36	267.00	1466.00	4995	20221214	-28.73	2975	20231024	19.66	4840	-26.45	20230504	2975	19.66	20231024	4995	-28.73	20221214	2975	19.66	20231024	2.05	N	353810	100	34 억		539054	N	N	0	N	00	N
88	20231214	101108	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3550	30	2	0.85	145970410	41094	22.25	3565	3565	3525	4575	2465	3520	3552.11	1.58	0	-4803	3640	3580	3505	3445	3370	3610	3475	34	1055	100	2600	5	1	34191720	1214	13.30	2.42	12	0.12	267.00	1466.00	4995	20221214	-28.93	2975	20231024	19.33	4840	-26.65	20230504	2975	19.33	20231024	4995	-28.93	20221214	2975	19.33	20231024	2.05	N	353810	100	34 억		539054	N	N	0	N	00	N
89	20231214	091048	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3560	40	2	1.14	12681720	3577	1.94	3565	3565	3525	4575	2465	3520	3545.35	1.58	0	-18	3640	3580	3505	3445	3370	3610	3475	34	1055	100	2600	5	1	34191720	1217	13.33	2.43	12	0.01	267.00	1466.00	4995	20221214	-28.73	2975	20231024	19.66	4840	-26.45	20230504	2975	19.66	20231024	4995	-28.73	20221214	2975	19.66	20231024	2.05	N	353810	100	34 억		539054	N	N	0	N	00	N
90	20231213	161114	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3520	45	2	1.29	651006590	184661	97.96	3450	3565	3430	4515	2435	3475	3525.42	1.59	0	-4227	3568	3521	3463	3416	3358	3545	3440	34	1040	100	2570	5	1	34191720	1204	13.18	2.40	12	0.54	267.00	1466.00	4995	20221214	-29.53	2975	20231024	18.32	4840	-27.27	20230504	2975	18.32	20231024	4995	-29.53	20221214	2975	18.32	20231024	2.04	N	353810	100	34 억		543225	N	N	0	N	00	N
91	20231213	151136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3520	45	2	1.29	614949595	174417	92.53	3450	3565	3430	4515	2435	3475	3525.74	1.59	0	-2919	3568	3521	3463	3416	3358	3545	3440	34	1040	100	2570	5	1	34191720	1204	13.18	2.40	12	0.51	267.00	1466.00	4995	20221214	-29.53	2975	20231024	18.32	4840	-27.27	20230504	2975	18.32	20231024	4995	-29.53	20221214	2975	18.32	20231024	2.04	N	353810	100	34 억		543225	N	N	0	N	00	N
92	20231213	141136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3525	50	2	1.44	539332635	152912	81.12	3450	3565	3430	4515	2435	3475	3527.08	1.59	0	-4292	3568	3521	3463	3416	3358	3545	3440	34	1040	100	2570	5	1	34191720	1205	13.20	2.40	12	0.45	267.00	1466.00	4995	20221214	-29.43	2975	20231024	18.49	4840	-27.17	20230504	2975	18.49	20231024	4995	-29.43	20221214	2975	18.49	20231024	2.04	N	353810	100	34 억		543225	N	N	0	N	00	N
93	20231213	131141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3540	65	2	1.87	507663360	143922	76.35	3450	3565	3430	4515	2435	3475	3527.35	1.59	0	-1699	3568	3521	3463	3416	3358	3545	3440	34	1040	100	2570	5	1	34191720	1210	13.26	2.41	12	0.42	267.00	1466.00	4995	20221214	-29.13	2975	20231024	18.99	4840	-26.86	20230504	2975	18.99	20231024	4995	-29.13	20221214	2975	18.99	20231024	2.04	N	353810	100	34 억		543225	N	N	0	N	00	N
94	20231213	121135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3525	50	2	1.44	452452275	128355	68.09	3450	3555	3430	4515	2435	3475	3525.01	1.59	0	-1593	3568	3521	3463	3416	3358	3545	3440	34	1040	100	2570	5	1	34191720	1205	13.20	2.40	12	0.38	267.00	1466.00	4995	20221214	-29.43	2975	20231024	18.49	4840	-27.17	20230504	2975	18.49	20231024	4995	-29.43	20221214	2975	18.49	20231024	2.04	N	353810	100	34 억		543225	N	N	0	N	00	N
95	20231213	111140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3530	55	2	1.58	364116700	103454	54.88	3450	3555	3430	4515	2435	3475	3519.60	1.59	0	-1531	3568	3521	3463	3416	3358	3545	3440	34	1040	100	2570	5	1	34191720	1207	13.22	2.41	12	0.30	267.00	1466.00	4995	20221214	-29.33	2975	20231024	18.66	4840	-27.07	20230504	2975	18.66	20231024	4995	-29.33	20221214	2975	18.66	20231024	2.04	N	353810	100	34 억		543225	N	N	0	N	00	N
96	20231213	101147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3525	50	2	1.44	199039825	56725	30.09	3450	3530	3430	4515	2435	3475	3508.86	1.59	0	-6510	3568	3521	3463	3416	3358	3545	3440	34	1040	100	2570	5	1	34191720	1205	13.20	2.40	12	0.17	267.00	1466.00	4995	20221214	-29.43	2975	20231024	18.49	4840	-27.17	20230504	2975	18.49	20231024	4995	-29.43	20221214	2975	18.49	20231024	2.04	N	353810	100	34 억		543225	N	N	0	N	00	N
97	20231213	091132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3470	-5	5	-0.14	25529540	7364	3.91	3450	3475	3430	4515	2435	3475	3466.80	1.59	0	-734	3568	3521	3463	3416	3358	3545	3440	34	1040	100	2570	5	1	34191720	1186	13.00	2.37	12	0.02	267.00	1466.00	4995	20221214	-30.53	2975	20231024	16.64	4840	-28.31	20230504	2975	16.64	20231024	4995	-30.53	20221214	2975	16.64	20231024	2.04	N	353810	100	34 억		543225	N	N	0	N	00	N
98	20231212	161052	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3475	70	2	2.06	652324650	187884	162.85	3405	3510	3405	4425	2385	3405	3471.93	1.58	0	3755	3498	3451	3403	3356	3308	3475	3380	34	1020	100	2510	5	1	34191720	1188	13.01	2.37	12	0.55	267.00	1466.00	4995	20221214	-30.43	2975	20231024	16.81	4840	-28.20	20230504	2975	16.81	20231024	4995	-30.43	20221214	2975	16.81	20231024	2.01	N	353810	100	34 억		538540	N	N	0	N	00	N
99	20231212	151058	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3480	75	2	2.20	636422840	183309	158.89	3405	3510	3405	4425	2385	3405	3471.86	1.58	0	3818	3498	3451	3403	3356	3308	3475	3380	34	1020	100	2510	5	1	34191720	1190	13.03	2.37	12	0.54	267.00	1466.00	4995	20221214	-30.33	2975	20231024	16.97	4840	-28.10	20230504	2975	16.97	20231024	4995	-30.33	20221214	2975	16.97	20231024	2.01	N	353810	100	34 억		538540	N	N	0	N	00	N
100	20231212	140958	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3490	85	2	2.50	607487725	175002	151.69	3405	3510	3405	4425	2385	3405	3471.32	1.58	0	4501	3498	3451	3403	3356	3308	3475	3380	34	1020	100	2510	5	1	34191720	1193	13.07	2.38	12	0.51	267.00	1466.00	4995	20221214	-30.13	2975	20231024	17.31	4840	-27.89	20230504	2975	17.31	20231024	4995	-30.13	20221214	2975	17.31	20231024	2.01	N	353810	100	34 억		538540	N	N	0	N	00	N
101	20231212	131003	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3485	80	2	2.35	538604535	155276	134.59	3405	3500	3405	4425	2385	3405	3468.69	1.58	0	3736	3498	3451	3403	3356	3308	3475	3380	34	1020	100	2510	5	1	34191720	1192	13.05	2.38	12	0.45	267.00	1466.00	4995	20221214	-30.23	2975	20231024	17.14	4840	-28.00	20230504	2975	17.14	20231024	4995	-30.23	20221214	2975	17.14	20231024	2.01	N	353810	100	34 억		538540	N	N	0	N	00	N
102	20231212	120952	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3495	90	2	2.64	487143280	140535	121.81	3405	3500	3405	4425	2385	3405	3466.35	1.58	0	3542	3498	3451	3403	3356	3308	3475	3380	34	1020	100	2510	5	1	34191720	1195	13.09	2.38	12	0.41	267.00	1466.00	4995	20221214	-30.03	2975	20231024	17.48	4840	-27.79	20230504	2975	17.48	20231024	4995	-30.03	20221214	2975	17.48	20231024	2.01	N	353810	100	34 억		538540	N	N	0	N	00	N
103	20231212	111010	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3485	80	2	2.35	433505445	125171	108.49	3405	3495	3405	4425	2385	3405	3463.31	1.58	0	3440	3498	3451	3403	3356	3308	3475	3380	34	1020	100	2510	5	1	34191720	1192	13.05	2.38	12	0.37	267.00	1466.00	4995	20221214	-30.23	2975	20231024	17.14	4840	-28.00	20230504	2975	17.14	20231024	4995	-30.23	20221214	2975	17.14	20231024	2.01	N	353810	100	34 억		538540	N	N	0	N	00	N
104	20231212	101050	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3480	75	2	2.20	290129885	84001	72.81	3405	3490	3405	4425	2385	3405	3453.89	1.58	0	1047	3498	3451	3403	3356	3308	3475	3380	34	1020	100	2510	5	1	34191720	1190	13.03	2.37	12	0.25	267.00	1466.00	4995	20221214	-30.33	2975	20231024	16.97	4840	-28.10	20230504	2975	16.97	20231024	4995	-30.33	20221214	2975	16.97	20231024	2.01	N	353810	100	34 억		538540	N	N	0	N	00	N
105	20231212	091051	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3435	30	2	0.88	23160450	6772	5.87	3405	3440	3405	4425	2385	3405	3420.03	1.58	0	212	3498	3451	3403	3356	3308	3475	3380	34	1020	100	2510	5	1	34191720	1174	12.87	2.34	12	0.02	267.00	1466.00	4995	20221214	-31.23	2975	20231024	15.46	4840	-29.03	20230504	2975	15.46	20231024	4995	-31.23	20221214	2975	15.46	20231024	2.01	N	353810	100	34 억		538540	N	N	0	N	00	N
106	20231211	161053	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3405	25	2	0.74	386072185	113209	43.57	3380	3450	3355	4390	2370	3380	3410.27	1.51	-27120	-4515	3503	3441	3358	3296	3213	3472	3327	34	1010	100	2500	5	1	34191720	1164	12.75	2.32	12	0.33	267.00	1466.00	4995	20221214	-31.83	2975	20231024	14.45	4840	-29.65	20230504	2975	14.45	20231024	4995	-31.83	20221214	2975	14.45	20231024	2.01	N	353810	100	34 억		515936	N	N	0	N	00	N
107	20231211	151049	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3425	45	2	1.33	370920065	108762	41.86	3380	3450	3355	4390	2370	3380	3410.38	1.51	-27120	-4778	3503	3441	3358	3296	3213	3472	3327	34	1010	100	2500	5	1	34191720	1171	12.83	2.34	12	0.32	267.00	1466.00	4995	20221214	-31.43	2975	20231024	15.13	4840	-29.24	20230504	2975	15.13	20231024	4995	-31.43	20221214	2975	15.13	20231024	2.01	N	353810	100	34 억		515936	N	N	0	N	00	N
108	20231211	141050	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3405	25	2	0.74	295031350	86656	33.35	3380	3450	3355	4390	2370	3380	3404.63	1.51	-27120	-3821	3503	3441	3358	3296	3213	3472	3327	34	1010	100	2500	5	1	34191720	1164	12.75	2.32	12	0.25	267.00	1466.00	4995	20221214	-31.83	2975	20231024	14.45	4840	-29.65	20230504	2975	14.45	20231024	4995	-31.83	20221214	2975	14.45	20231024	2.01	N	353810	100	34 억		515936	N	N	0	N	00	N
109	20231211	131046	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3380	0	3	0.00	209895390	61806	23.79	3380	3435	3355	4390	2370	3380	3396.04	1.51	-27120	-291	3503	3441	3358	3296	3213	3472	3327	34	1010	100	2500	5	1	34191720	1156	12.66	2.31	12	0.18	267.00	1466.00	4995	20221214	-32.33	2975	20231024	13.61	4840	-30.17	20230504	2975	13.61	20231024	4995	-32.33	20221214	2975	13.61	20231024	2.01	N	353810	100	34 억		515936	N	N	0	N	00	N
110	20231211	121049	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3385	5	2	0.15	197288370	58076	22.35	3380	3435	3355	4390	2370	3380	3397.07	1.51	-27120	-790	3503	3441	3358	3296	3213	3472	3327	34	1010	100	2500	5	1	34191720	1157	12.68	2.31	12	0.17	267.00	1466.00	4995	20221214	-32.23	2975	20231024	13.78	4840	-30.06	20230504	2975	13.78	20231024	4995	-32.23	20221214	2975	13.78	20231024	2.01	N	353810	100	34 억		515936	N	N	0	N	00	N
111	20231211	111044	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3380	0	3	0.00	166219750	48867	18.81	3380	3435	3355	4390	2370	3380	3401.47	1.51	-27120	194	3503	3441	3358	3296	3213	3472	3327	34	1010	100	2500	5	1	34191720	1156	12.66	2.31	12	0.14	267.00	1466.00	4995	20221214	-32.33	2975	20231024	13.61	4840	-30.17	20230504	2975	13.61	20231024	4995	-32.33	20221214	2975	13.61	20231024	2.01	N	353810	100	34 억		515936	N	N	0	N	00	N
112	20231211	101043	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3415	35	2	1.04	148295835	43588	16.78	3380	3435	3355	4390	2370	3380	3402.22	1.51	-27120	165	3503	3441	3358	3296	3213	3472	3327	34	1010	100	2500	5	1	34191720	1168	12.79	2.33	12	0.13	267.00	1466.00	4995	20221214	-31.63	2975	20231024	14.79	4840	-29.44	20230504	2975	14.79	20231024	4995	-31.63	20221214	2975	14.79	20231024	2.01	N	353810	100	34 억		515936	N	N	0	N	00	N
113	20231211	091043	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3360	-20	5	-0.59	27294835	8102	3.12	3380	3390	3355	4390	2370	3380	3368.90	1.51	-27120	4668	3503	3441	3358	3296	3213	3472	3327	34	1010	100	2500	5	1	34191720	1149	12.58	2.29	12	0.02	267.00	1466.00	4995	20221214	-32.73	2975	20231024	12.94	4840	-30.58	20230504	2975	12.94	20231024	4995	-32.73	20221214	2975	12.94	20231024	2.01	N	353810	100	34 억		515936	N	N	0	N	00	N
114	20231208	161034	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3380	110	2	3.36	871407995	259147	4.81	3285	3420	3275	4250	2290	3270	3362.57	1.51	0	21484	3323	3296	3258	3231	3193	3310	3245	34	980	100	2410	5	1	34191720	1156	12.66	2.31	12	0.76	267.00	1466.00	4995	20221214	-32.33	2975	20231024	13.61	4840	-30.17	20230504	2975	13.61	20231024	4995	-32.33	20221214	2975	13.61	20231024	1.99	N	353810	100	34 억		515936	N	N	0	N	00	N
115	20231208	151038	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3415	145	2	4.43	782741465	233025	4.33	3285	3420	3275	4250	2290	3270	3359.05	1.51	0	18659	3323	3296	3258	3231	3193	3310	3245	34	980	100	2410	5	1	34191720	1168	12.79	2.33	12	0.68	267.00	1466.00	4995	20221214	-31.63	2975	20231024	14.79	4840	-29.44	20230504	2975	14.79	20231024	4995	-31.63	20221214	2975	14.79	20231024	1.99	N	353810	100	34 억		515936	N	N	0	N	00	N
116	20231208	141036	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3390	120	2	3.67	613045740	183118	3.40	3285	3400	3275	4250	2290	3270	3347.82	1.51	0	18458	3323	3296	3258	3231	3193	3310	3245	34	980	100	2410	5	1	34191720	1159	12.70	2.31	12	0.54	267.00	1466.00	4995	20221214	-32.13	2975	20231024	13.95	4840	-29.96	20230504	2975	13.95	20231024	4995	-32.13	20221214	2975	13.95	20231024	1.99	N	353810	100	34 억		515936	N	N	0	N	00	N
117	20231208	131034	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3385	115	2	3.52	541377720	161931	3.01	3285	3400	3275	4250	2290	3270	3343.26	1.51	0	17836	3323	3296	3258	3231	3193	3310	3245	34	980	100	2410	5	1	34191720	1157	12.68	2.31	12	0.47	267.00	1466.00	4995	20221214	-32.23	2975	20231024	13.78	4840	-30.06	20230504	2975	13.78	20231024	4995	-32.23	20221214	2975	13.78	20231024	1.99	N	353810	100	34 억		515936	N	N	0	N	00	N
118	20231208	121031	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3355	85	2	2.60	402017375	120662	2.24	3285	3360	3275	4250	2290	3270	3331.76	1.51	0	12765	3323	3296	3258	3231	3193	3310	3245	34	980	100	2410	5	1	34191720	1147	12.57	2.29	12	0.35	267.00	1466.00	4995	20221214	-32.83	2975	20231024	12.77	4840	-30.68	20230504	2975	12.77	20231024	4995	-32.83	20221214	2975	12.77	20231024	1.99	N	353810	100	34 억		515936	N	N	0	N	00	N
119	20231208	111026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3350	80	2	2.45	363369160	109118	2.03	3285	3360	3275	4250	2290	3270	3330.06	1.51	0	12508	3323	3296	3258	3231	3193	3310	3245	34	980	100	2410	5	1	34191720	1145	12.55	2.29	12	0.32	267.00	1466.00	4995	20221214	-32.93	2975	20231024	12.61	4840	-30.79	20230504	2975	12.61	20231024	4995	-32.93	20221214	2975	12.61	20231024	1.99	N	353810	100	34 억		515936	N	N	0	N	00	N
120	20231208	101036	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3345	75	2	2.29	171330170	51637	0.96	3285	3345	3275	4250	2290	3270	3317.97	1.51	0	10095	3323	3296	3258	3231	3193	3310	3245	34	980	100	2410	5	1	34191720	1144	12.53	2.28	12	0.15	267.00	1466.00	4995	20221214	-33.03	2975	20231024	12.44	4840	-30.89	20230504	2975	12.44	20231024	4995	-33.03	20221214	2975	12.44	20231024	1.99	N	353810	100	34 억		515936	N	N	0	N	00	N
121	20231208	091025	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3310	40	2	1.22	40283735	12178	0.23	3285	3325	3275	4250	2290	3270	3307.91	1.51	0	5199	3323	3296	3258	3231	3193	3310	3245	34	980	100	2410	5	1	34191720	1132	12.40	2.26	12	0.04	267.00	1466.00	4995	20221214	-33.73	2975	20231024	11.26	4840	-31.61	20230504	2975	11.26	20231024	4995	-33.73	20221214	2975	11.26	20231024	1.99	N	353810	100	34 억		515936	N	N	0	N	00	N
122	20231207	161030	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3270	5	2	0.15	105591055	32421	42.63	3260	3285	3220	4240	2290	3265	3256.85	1.53	0	-8631	3311	3287	3246	3222	3181	3300	3235	34	975	100	2410	5	1	34191720	1118	12.25	2.23	12	0.09	267.00	1466.00	4995	20221214	-34.53	2975	20231024	9.92	4840	-32.44	20230504	2975	9.92	20231024	4995	-34.53	20221214	2975	9.92	20231024	2.00	N	353810	100	34 억		524567	N	N	0	N	00	N
123	20231207	151031	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3275	10	2	0.31	94891745	29150	38.33	3260	3285	3220	4240	2290	3265	3255.29	1.53	0	-8518	3311	3287	3246	3222	3181	3300	3235	34	975	100	2410	5	1	34191720	1120	12.27	2.23	12	0.09	267.00	1466.00	4995	20221214	-34.43	2975	20231024	10.08	4840	-32.33	20230504	2975	10.08	20231024	4995	-34.43	20221214	2975	10.08	20231024	2.00	N	353810	100	34 억		524567	N	N	0	N	00	N
124	20231207	141026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3270	5	2	0.15	78274605	24073	31.65	3260	3275	3220	4240	2290	3265	3251.55	1.53	0	-8355	3311	3287	3246	3222	3181	3300	3235	34	975	100	2410	5	1	34191720	1118	12.25	2.23	12	0.07	267.00	1466.00	4995	20221214	-34.53	2975	20231024	9.92	4840	-32.44	20230504	2975	9.92	20231024	4995	-34.53	20221214	2975	9.92	20231024	2.00	N	353810	100	34 억		524567	N	N	0	N	00	N
125	20231207	131025	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3255	-10	5	-0.31	66825035	20563	27.04	3260	3275	3220	4240	2290	3265	3249.77	1.53	0	-8750	3311	3287	3246	3222	3181	3300	3235	34	975	100	2410	5	1	34191720	1113	12.19	2.22	12	0.06	267.00	1466.00	4995	20221214	-34.83	2975	20231024	9.41	4840	-32.75	20230504	2975	9.41	20231024	4995	-34.83	20221214	2975	9.41	20231024	2.00	N	353810	100	34 억		524567	N	N	0	N	00	N
126	20231207	121026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3270	5	2	0.15	58558265	18030	23.71	3260	3275	3220	4240	2290	3265	3247.82	1.53	0	-8126	3311	3287	3246	3222	3181	3300	3235	34	975	100	2410	5	1	34191720	1118	12.25	2.23	12	0.05	267.00	1466.00	4995	20221214	-34.53	2975	20231024	9.92	4840	-32.44	20230504	2975	9.92	20231024	4995	-34.53	20221214	2975	9.92	20231024	2.00	N	353810	100	34 억		524567	N	N	0	N	00	N
127	20231207	111017	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3255	-10	5	-0.31	49298930	15193	19.98	3260	3275	3220	4240	2290	3265	3244.84	1.53	0	-8126	3311	3287	3246	3222	3181	3300	3235	34	975	100	2410	5	1	34191720	1113	12.19	2.22	12	0.04	267.00	1466.00	4995	20221214	-34.83	2975	20231024	9.41	4840	-32.75	20230504	2975	9.41	20231024	4995	-34.83	20221214	2975	9.41	20231024	2.00	N	353810	100	34 억		524567	N	N	0	N	00	N
128	20231207	101020	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3250	-15	5	-0.46	10426345	3198	4.20	3260	3275	3245	4240	2290	3265	3260.27	1.53	0	-518	3311	3287	3246	3222	3181	3300	3235	34	975	100	2410	5	1	34191720	1111	12.17	2.22	12	0.01	267.00	1466.00	4995	20221214	-34.93	2975	20231024	9.24	4840	-32.85	20230504	2975	9.24	20231024	4995	-34.93	20221214	2975	9.24	20231024	2.00	N	353810	100	34 억		524567	N	N	0	N	00	N
129	20231207	091026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3260	-5	5	-0.15	1144230	351	0.46	3260	3260	3255	4240	2290	3265	3259.91	1.53	0	-45	3311	3287	3246	3222	3181	3300	3235	34	975	100	2410	5	1	34191720	1115	12.21	2.22	12	0.00	267.00	1466.00	4995	20221214	-34.73	2975	20231024	9.58	4840	-32.64	20230504	2975	9.58	20231024	4995	-34.73	20221214	2975	9.58	20231024	2.00	N	353810	100	34 억		524567	N	N	0	N	00	N
130	20231206	161015	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3265	45	2	1.40	243500345	75199	113.19	3215	3270	3205	4185	2255	3220	3238.04	1.52	0	3943	3276	3247	3211	3182	3146	3262	3197	34	965	100	2380	5	1	34191720	1116	12.23	2.23	12	0.22	267.00	1466.00	4995	20221214	-34.63	2975	20231024	9.75	4840	-32.54	20230504	2975	9.75	20231024	4995	-34.63	20221214	2975	9.75	20231024	2.01	N	353810	100	34 억		519116	N	N	0	N	00	N
131	20231206	151031	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3265	45	2	1.40	231088330	71399	107.47	3215	3270	3205	4185	2255	3220	3236.58	1.52	0	3972	3276	3247	3211	3182	3146	3262	3197	34	965	100	2380	5	1	34191720	1116	12.23	2.23	12	0.21	267.00	1466.00	4995	20221214	-34.63	2975	20231024	9.75	4840	-32.54	20230504	2975	9.75	20231024	4995	-34.63	20221214	2975	9.75	20231024	2.01	N	353810	100	34 억		519116	N	N	0	N	00	N
132	20231206	141027	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3255	35	2	1.09	198615450	61441	92.48	3215	3265	3205	4185	2255	3220	3232.62	1.52	0	3590	3276	3247	3211	3182	3146	3262	3197	34	965	100	2380	5	1	34191720	1113	12.19	2.22	12	0.18	267.00	1466.00	4995	20221214	-34.83	2975	20231024	9.41	4840	-32.75	20230504	2975	9.41	20231024	4995	-34.83	20221214	2975	9.41	20231024	2.01	N	353810	100	34 억		519116	N	N	0	N	00	N
133	20231206	131015	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3255	35	2	1.09	169930390	52636	79.23	3215	3265	3205	4185	2255	3220	3228.41	1.52	0	3379	3276	3247	3211	3182	3146	3262	3197	34	965	100	2380	5	1	34191720	1113	12.19	2.22	12	0.15	267.00	1466.00	4995	20221214	-34.83	2975	20231024	9.41	4840	-32.75	20230504	2975	9.41	20231024	4995	-34.83	20221214	2975	9.41	20231024	2.01	N	353810	100	34 억		519116	N	N	0	N	00	N
134	20231206	121008	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3225	5	2	0.16	104632180	32500	48.92	3215	3235	3205	4185	2255	3220	3219.45	1.52	0	698	3276	3247	3211	3182	3146	3262	3197	34	965	100	2380	5	1	34191720	1103	12.08	2.20	12	0.10	267.00	1466.00	4995	20221214	-35.44	2975	20231024	8.40	4840	-33.37	20230504	2975	8.40	20231024	4995	-35.44	20221214	2975	8.40	20231024	2.01	N	353810	100	34 억		519116	N	N	0	N	00	N
135	20231206	111030	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3230	10	2	0.31	93180590	28946	43.57	3215	3235	3205	4185	2255	3220	3219.12	1.52	0	112	3276	3247	3211	3182	3146	3262	3197	34	965	100	2380	5	1	34191720	1104	12.10	2.20	12	0.08	267.00	1466.00	4995	20221214	-35.34	2975	20231024	8.57	4840	-33.26	20230504	2975	8.57	20231024	4995	-35.34	20221214	2975	8.57	20231024	2.01	N	353810	100	34 억		519116	N	N	0	N	00	N
136	20231206	101019	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3210	-10	5	-0.31	57952940	18023	27.13	3215	3230	3205	4185	2255	3220	3215.50	1.52	0	-309	3276	3247	3211	3182	3146	3262	3197	34	965	100	2380	5	1	34191720	1098	12.02	2.19	12	0.05	267.00	1466.00	4995	20221214	-35.74	2975	20231024	7.90	4840	-33.68	20230504	2975	7.90	20231024	4995	-35.74	20221214	2975	7.90	20231024	2.01	N	353810	100	34 억		519116	N	N	0	N	00	N
137	20231206	091020	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3215	-5	5	-0.16	10626190	3306	4.98	3215	3215	3205	4185	2255	3220	3214.21	1.52	0	-399	3276	3247	3211	3182	3146	3262	3197	34	965	100	2380	5	1	34191720	1099	12.04	2.19	12	0.01	267.00	1466.00	4995	20221214	-35.64	2975	20231024	8.07	4840	-33.57	20230504	2975	8.07	20231024	4995	-35.64	20221214	2975	8.07	20231024	2.01	N	353810	100	34 억		519116	N	N	0	N	00	N
138	20231205	161022	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3220	45	2	1.42	212902670	66345	205.67	3175	3240	3175	4125	2225	3175	3209.02	1.49	0	11039	3205	3190	3165	3150	3125	3197	3157	34	950	100	2340	5	1	34191720	1101	12.06	2.20	12	0.19	267.00	1466.00	4995	20221214	-35.54	2975	20231024	8.24	4840	-33.47	20230504	2975	8.24	20231024	4995	-35.54	20221214	2975	8.24	20231024	2.06	N	353810	100	34 억		508077	N	N	0	N	00	N
139	20231205	151019	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3200	25	2	0.79	191975235	59815	185.43	3175	3240	3175	4125	2225	3175	3209.48	1.49	0	11204	3205	3190	3165	3150	3125	3197	3157	34	950	100	2340	5	1	34191720	1094	11.99	2.18	12	0.17	267.00	1466.00	4995	20221214	-35.94	2975	20231024	7.56	4840	-33.88	20230504	2975	7.56	20231024	4995	-35.94	20221214	2975	7.56	20231024	2.06	N	353810	100	34 억		508077	N	N	0	N	00	N
140	20231205	141017	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3225	50	2	1.57	171909265	53565	166.05	3175	3240	3175	4125	2225	3175	3209.36	1.49	0	11609	3205	3190	3165	3150	3125	3197	3157	34	950	100	2340	5	1	34191720	1103	12.08	2.20	12	0.16	267.00	1466.00	4995	20221214	-35.44	2975	20231024	8.40	4840	-33.37	20230504	2975	8.40	20231024	4995	-35.44	20221214	2975	8.40	20231024	2.06	N	353810	100	34 억		508077	N	N	0	N	00	N
141	20231205	131014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3225	50	2	1.57	165220825	51483	159.60	3175	3240	3175	4125	2225	3175	3209.23	1.49	0	11688	3205	3190	3165	3150	3125	3197	3157	34	950	100	2340	5	1	34191720	1103	12.08	2.20	12	0.15	267.00	1466.00	4995	20221214	-35.44	2975	20231024	8.40	4840	-33.37	20230504	2975	8.40	20231024	4995	-35.44	20221214	2975	8.40	20231024	2.06	N	353810	100	34 억		508077	N	N	0	N	00	N
142	20231205	121012	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3200	25	2	0.79	156160530	48669	150.87	3175	3240	3175	4125	2225	3175	3208.62	1.49	0	11240	3205	3190	3165	3150	3125	3197	3157	34	950	100	2340	5	1	34191720	1094	11.99	2.18	12	0.14	267.00	1466.00	4995	20221214	-35.94	2975	20231024	7.56	4840	-33.88	20230504	2975	7.56	20231024	4995	-35.94	20221214	2975	7.56	20231024	2.06	N	353810	100	34 억		508077	N	N	0	N	00	N
143	20231205	111012	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3220	45	2	1.42	118384000	36919	114.45	3175	3240	3175	4125	2225	3175	3206.59	1.49	0	11209	3205	3190	3165	3150	3125	3197	3157	34	950	100	2340	5	1	34191720	1101	12.06	2.20	12	0.11	267.00	1466.00	4995	20221214	-35.54	2975	20231024	8.24	4840	-33.47	20230504	2975	8.24	20231024	4995	-35.54	20221214	2975	8.24	20231024	2.06	N	353810	100	34 억		508077	N	N	0	N	00	N
144	20231205	101015	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3215	40	2	1.26	78698920	24585	76.21	3175	3240	3175	4125	2225	3175	3201.09	1.49	0	7441	3205	3190	3165	3150	3125	3197	3157	34	950	100	2340	5	1	34191720	1099	12.04	2.19	12	0.07	267.00	1466.00	4995	20221214	-35.64	2975	20231024	8.07	4840	-33.57	20230504	2975	8.07	20231024	4995	-35.64	20221214	2975	8.07	20231024	2.06	N	353810	100	34 억		508077	N	N	0	N	00	N
145	20231205	091011	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3185	10	2	0.31	11248855	3533	10.95	3175	3200	3175	4125	2225	3175	3183.94	1.49	0	-78	3205	3190	3165	3150	3125	3197	3157	34	950	100	2340	5	1	34191720	1089	11.93	2.17	12	0.01	267.00	1466.00	4995	20221214	-36.24	2975	20231024	7.06	4840	-34.19	20230504	2975	7.06	20231024	4995	-36.24	20221214	2975	7.06	20231024	2.06	N	353810	100	34 억		508077	N	N	0	N	00	N
146	20231204	161009	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3175	15	2	0.47	101449775	32045	28.11	3160	3180	3140	4105	2215	3160	3165.85	1.49	0	-632	3240	3200	3160	3120	3080	3180	3100	34	945	100	2330	5	1	34191720	1086	11.89	2.17	12	0.09	267.00	1466.00	4995	20221214	-36.44	2975	20231024	6.72	4840	-34.40	20230504	2975	6.72	20231024	4995	-36.44	20221214	2975	6.72	20231024	2.04	N	353810	100	34 억		508709	N	N	0	N	00	N
147	20231204	151011	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3170	10	2	0.32	87246345	27571	24.18	3160	3180	3140	4105	2215	3160	3164.42	1.49	0	-635	3240	3200	3160	3120	3080	3180	3100	34	945	100	2330	5	1	34191720	1084	11.87	2.16	12	0.08	267.00	1466.00	4995	20221214	-36.54	2975	20231024	6.55	4840	-34.50	20230504	2975	6.55	20231024	4995	-36.54	20221214	2975	6.55	20231024	2.04	N	353810	100	34 억		508709	N	N	0	N	00	N
148	20231204	141002	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3170	10	2	0.32	77098575	24371	21.38	3160	3180	3140	4105	2215	3160	3163.54	1.49	0	-632	3240	3200	3160	3120	3080	3180	3100	34	945	100	2330	5	1	34191720	1084	11.87	2.16	12	0.07	267.00	1466.00	4995	20221214	-36.54	2975	20231024	6.55	4840	-34.50	20230504	2975	6.55	20231024	4995	-36.54	20221214	2975	6.55	20231024	2.04	N	353810	100	34 억		508709	N	N	0	N	00	N
149	20231204	131003	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3170	10	2	0.32	52889560	16721	14.67	3160	3180	3140	4105	2215	3160	3163.06	1.49	0	-632	3240	3200	3160	3120	3080	3180	3100	34	945	100	2330	5	1	34191720	1084	11.87	2.16	12	0.05	267.00	1466.00	4995	20221214	-36.54	2975	20231024	6.55	4840	-34.50	20230504	2975	6.55	20231024	4995	-36.54	20221214	2975	6.55	20231024	2.04	N	353810	100	34 억		508709	N	N	0	N	00	N
150	20231204	121004	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3165	5	2	0.16	42894265	13568	11.90	3160	3180	3140	4105	2215	3160	3161.43	1.49	0	-1209	3240	3200	3160	3120	3080	3180	3100	34	945	100	2330	5	1	34191720	1082	11.85	2.16	12	0.04	267.00	1466.00	4995	20221214	-36.64	2975	20231024	6.39	4840	-34.61	20230504	2975	6.39	20231024	4995	-36.64	20221214	2975	6.39	20231024	2.04	N	353810	100	34 억		508709	N	N	0	N	00	N
151	20231204	111007	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3175	15	2	0.47	32850840	10395	9.12	3160	3180	3140	4105	2215	3160	3160.25	1.49	0	-1207	3240	3200	3160	3120	3080	3180	3100	34	945	100	2330	5	1	34191720	1086	11.89	2.17	12	0.03	267.00	1466.00	4995	20221214	-36.44	2975	20231024	6.72	4840	-34.40	20230504	2975	6.72	20231024	4995	-36.44	20221214	2975	6.72	20231024	2.04	N	353810	100	34 억		508709	N	N	0	N	00	N
152	20231204	101004	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3170	10	2	0.32	26065115	8252	7.24	3160	3180	3140	4105	2215	3160	3158.64	1.49	0	-1242	3240	3200	3160	3120	3080	3180	3100	34	945	100	2330	5	1	34191720	1084	11.87	2.16	12	0.02	267.00	1466.00	4995	20221214	-36.54	2975	20231024	6.55	4840	-34.50	20230504	2975	6.55	20231024	4995	-36.54	20221214	2975	6.55	20231024	2.04	N	353810	100	34 억		508709	N	N	0	N	00	N
153	20231204	091004	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3150	-10	5	-0.32	7029040	2230	1.96	3160	3175	3145	4105	2215	3160	3152.04	1.49	0	-1721	3240	3200	3160	3120	3080	3180	3100	34	945	100	2330	5	1	34191720	1077	11.80	2.15	12	0.01	267.00	1466.00	4995	20221214	-36.94	2975	20231024	5.88	4840	-34.92	20230504	2975	5.88	20231024	4995	-36.94	20221214	2975	5.88	20231024	2.04	N	353810	100	34 억		508709	N	N	0	N	00	N
154	20231201	161005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3160	-10	5	-0.32	355804500	113359	141.74	3170	3200	3120	4120	2220	3170	3138.37	1.52	0	-11381	3243	3206	3173	3136	3103	3190	3120	34	950	100	2340	5	1	34191720	1080	11.84	2.16	12	0.33	267.00	1466.00	4995	20221214	-36.74	2975	20231024	6.22	4840	-34.71	20230504	2975	6.22	20231024	4995	-36.74	20221214	2975	6.22	20231024	2.08	N	353810	100	34 억		520090	N	N	0	N	00	N
155	20231201	151002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3170	0	3	0.00	310078165	98906	123.67	3170	3200	3120	4120	2220	3170	3135.08	1.52	0	-11223	3243	3206	3173	3136	3103	3190	3120	34	950	100	2340	5	1	34191720	1084	11.87	2.16	12	0.29	267.00	1466.00	4995	20221214	-36.54	2975	20231024	6.55	4840	-34.50	20230504	2975	6.55	20231024	4995	-36.54	20221214	2975	6.55	20231024	2.08	N	353810	100	34 억		520090	N	N	0	N	00	N
156	20231201	141001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3135	-35	5	-1.10	256744120	81966	102.49	3170	3200	3120	4120	2220	3170	3132.32	1.52	0	-9349	3243	3206	3173	3136	3103	3190	3120	34	950	100	2340	5	1	34191720	1072	11.74	2.14	12	0.24	267.00	1466.00	4995	20221214	-37.24	2975	20231024	5.38	4840	-35.23	20230504	2975	5.38	20231024	4995	-37.24	20221214	2975	5.38	20231024	2.08	N	353810	100	34 억		520090	N	N	0	N	00	N
157	20231201	131004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3150	-20	5	-0.63	222493665	71038	88.83	3170	3200	3120	4120	2220	3170	3132.04	1.52	0	-9220	3243	3206	3173	3136	3103	3190	3120	34	950	100	2340	5	1	34191720	1077	11.80	2.15	12	0.21	267.00	1466.00	4995	20221214	-36.94	2975	20231024	5.88	4840	-34.92	20230504	2975	5.88	20231024	4995	-36.94	20221214	2975	5.88	20231024	2.08	N	353810	100	34 억		520090	N	N	0	N	00	N
158	20231201	121009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3125	-45	5	-1.42	183408220	58579	73.25	3170	3180	3120	4120	2220	3170	3130.96	1.52	0	-7931	3243	3206	3173	3136	3103	3190	3120	34	950	100	2340	5	1	34191720	1068	11.70	2.13	12	0.17	267.00	1466.00	4995	20221214	-37.44	2975	20231024	5.04	4840	-35.43	20230504	2975	5.04	20231024	4995	-37.44	20221214	2975	5.04	20231024	2.08	N	353810	100	34 억		520090	N	N	0	N	00	N
159	20231201	111003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	-40	5	-1.26	134044630	42789	53.50	3170	3180	3120	4120	2220	3170	3132.69	1.52	0	-3345	3243	3206	3173	3136	3103	3190	3120	34	950	100	2340	5	1	34191720	1070	11.72	2.14	12	0.13	267.00	1466.00	4995	20221214	-37.34	2975	20231024	5.21	4840	-35.33	20230504	2975	5.21	20231024	4995	-37.34	20221214	2975	5.21	20231024	2.08	N	353810	100	34 억		520090	N	N	0	N	00	N
160	20231201	101012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	-40	5	-1.26	106676470	34053	42.58	3170	3180	3120	4120	2220	3170	3132.66	1.52	0	-3364	3243	3206	3173	3136	3103	3190	3120	34	950	100	2340	5	1	34191720	1070	11.72	2.14	12	0.10	267.00	1466.00	4995	20221214	-37.34	2975	20231024	5.21	4840	-35.33	20230504	2975	5.21	20231024	4995	-37.34	20221214	2975	5.21	20231024	2.08	N	353810	100	34 억		520090	N	N	0	N	00	N
161	20231201	091000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3150	-20	5	-0.63	5081855	1609	2.01	3170	3180	3145	4120	2220	3170	3158.39	1.52	0	-194	3243	3206	3173	3136	3103	3190	3120	34	950	100	2340	5	1	34191720	1077	11.80	2.15	12	0.00	267.00	1466.00	4995	20221214	-36.94	2975	20231024	5.88	4840	-34.92	20230504	2975	5.88	20231024	4995	-36.94	20221214	2975	5.88	20231024	2.08	N	353810	100	34 억		520090	N	N	0	N	00	N