KissMeData/023900/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	160402	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12250	280	2	2.34	480295950	39438	134.05	12030	12330	11940	15560	8380	11970	12177.48	0.86	9401	1255	12070	12020	11960	11910	11850	12045	11935	63	3590	500	8370	10	1	12600000	1544	44.87	1.05	12	0.31	273.00	11716.00	17510	20230706	-30.04	10330	20231020	18.59	17510	-30.04	20230706	10330	18.59	20231020	17510	-30.04	20230706	10330	18.59	20231020	2.39	N	023900	500	63 억		108534	N	N	0	N	00	N
3	20231229	150359	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12250	280	2	2.34	480295950	39438	134.05	12030	12330	11940	15560	8380	11970	12177.48	0.86	9401	1255	12070	12020	11960	11910	11850	12045	11935	63	3590	500	8370	10	1	12600000	1544	44.87	1.05	12	0.31	273.00	11716.00	17510	20230706	-30.04	10330	20231020	18.59	17510	-30.04	20230706	10330	18.59	20231020	17510	-30.04	20230706	10330	18.59	20231020	2.39	N	023900	500	63 억		108534	N	N	0	N	00	N
4	20231229	140359	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12250	280	2	2.34	480295950	39438	134.05	12030	12330	11940	15560	8380	11970	12177.48	0.86	9401	1255	12070	12020	11960	11910	11850	12045	11935	63	3590	500	8370	10	1	12600000	1544	44.87	1.05	12	0.31	273.00	11716.00	17510	20230706	-30.04	10330	20231020	18.59	17510	-30.04	20230706	10330	18.59	20231020	17510	-30.04	20230706	10330	18.59	20231020	2.39	N	023900	500	63 억		108534	N	N	0	N	00	N
5	20231229	130359	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12250	280	2	2.34	480295950	39438	134.05	12030	12330	11940	15560	8380	11970	12177.48	0.86	9401	1255	12070	12020	11960	11910	11850	12045	11935	63	3590	500	8370	10	1	12600000	1544	44.87	1.05	12	0.31	273.00	11716.00	17510	20230706	-30.04	10330	20231020	18.59	17510	-30.04	20230706	10330	18.59	20231020	17510	-30.04	20230706	10330	18.59	20231020	2.39	N	023900	500	63 억		108534	N	N	0	N	00	N
6	20231229	120359	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12250	280	2	2.34	480295950	39438	134.05	12030	12330	11940	15560	8380	11970	12177.48	0.86	9401	1255	12070	12020	11960	11910	11850	12045	11935	63	3590	500	8370	10	1	12600000	1544	44.87	1.05	12	0.31	273.00	11716.00	17510	20230706	-30.04	10330	20231020	18.59	17510	-30.04	20230706	10330	18.59	20231020	17510	-30.04	20230706	10330	18.59	20231020	2.39	N	023900	500	63 억		108534	N	N	0	N	00	N
7	20231229	110347	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12250	280	2	2.34	480295950	39438	134.05	12030	12330	11940	15560	8380	11970	12177.48	0.86	9401	1255	12070	12020	11960	11910	11850	12045	11935	63	3590	500	8370	10	1	12600000	1544	44.87	1.05	12	0.31	273.00	11716.00	17510	20230706	-30.04	10330	20231020	18.59	17510	-30.04	20230706	10330	18.59	20231020	17510	-30.04	20230706	10330	18.59	20231020	2.39	N	023900	500	63 억		108534	N	N	0	N	00	N
8	20231229	100349	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12250	280	2	2.34	480295950	39438	134.05	12030	12330	11940	15560	8380	11970	12177.48	0.86	9401	1255	12070	12020	11960	11910	11850	12045	11935	63	3590	500	8370	10	1	12600000	1544	44.87	1.05	12	0.31	273.00	11716.00	17510	20230706	-30.04	10330	20231020	18.59	17510	-30.04	20230706	10330	18.59	20231020	17510	-30.04	20230706	10330	18.59	20231020	2.39	N	023900	500	63 억		108534	N	N	0	N	00	N
9	20231229	090348	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12250	280	2	2.34	480295950	39438	134.05	12030	12330	11940	15560	8380	11970	12177.48	0.86	9401	1255	12070	12020	11960	11910	11850	12045	11935	63	3590	500	8370	10	1	12600000	1544	44.87	1.05	12	0.31	273.00	11716.00	17510	20230706	-30.04	10330	20231020	18.59	17510	-30.04	20230706	10330	18.59	20231020	17510	-30.04	20230706	10330	18.59	20231020	2.39	N	023900	500	63 억		108534	N	N	0	N	00	N
10	20231228	160345	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12250	280	2	2.34	475968170	39085	132.85	12030	12330	11940	15560	8380	11970	12177.48	0.79	0	1255	12070	12020	11960	11910	11850	12045	11935	63	3590	500	8370	10	1	12600000	1544	44.87	1.05	12	0.31	273.00	11716.00	17510	20230706	-30.04	10330	20231020	18.59	17510	-30.04	20230706	10330	18.59	20231020	17510	-30.04	20230706	10330	18.59	20231020	2.39	N	023900	500	63 억		99133	N	N	0	N	00	N
11	20231228	150350	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12190	220	2	1.84	444837170	36534	124.18	12030	12330	11940	15560	8380	11970	12175.98	0.79	0	455	12070	12020	11960	11910	11850	12045	11935	63	3590	500	8370	10	1	12600000	1536	44.65	1.04	12	0.29	273.00	11716.00	17510	20230706	-30.38	10330	20231020	18.01	17510	-30.38	20230706	10330	18.01	20231020	17510	-30.38	20230706	10330	18.01	20231020	2.39	N	023900	500	63 억		99133	N	N	0	N	00	N
12	20231228	140345	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12220	250	2	2.09	397863060	32677	111.07	12030	12330	11940	15560	8380	11970	12175.63	0.79	0	-97	12070	12020	11960	11910	11850	12045	11935	63	3590	500	8370	10	1	12600000	1540	44.76	1.04	12	0.26	273.00	11716.00	17510	20230706	-30.21	10330	20231020	18.30	17510	-30.21	20230706	10330	18.30	20231020	17510	-30.21	20230706	10330	18.30	20231020	2.39	N	023900	500	63 억		99133	N	N	0	N	00	N
13	20231228	130346	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12250	280	2	2.34	354546230	29138	99.04	12030	12330	11940	15560	8380	11970	12167.83	0.79	0	417	12070	12020	11960	11910	11850	12045	11935	63	3590	500	8370	10	1	12600000	1544	44.87	1.05	12	0.23	273.00	11716.00	17510	20230706	-30.04	10330	20231020	18.59	17510	-30.04	20230706	10330	18.59	20231020	17510	-30.04	20230706	10330	18.59	20231020	2.39	N	023900	500	63 억		99133	N	N	0	N	00	N
14	20231228	120347	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12120	150	2	1.25	270309830	22271	75.70	12030	12310	11940	15560	8380	11970	12137.30	0.79	0	2663	12070	12020	11960	11910	11850	12045	11935	63	3590	500	8370	10	1	12600000	1527	44.40	1.03	12	0.18	273.00	11716.00	17510	20230706	-30.78	10330	20231020	17.33	17510	-30.78	20230706	10330	17.33	20231020	17510	-30.78	20230706	10330	17.33	20231020	2.39	N	023900	500	63 억		99133	N	N	0	N	00	N
15	20231228	110346	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12160	190	2	1.59	231636320	19089	64.88	12030	12310	11940	15560	8380	11970	12134.54	0.79	0	3152	12070	12020	11960	11910	11850	12045	11935	63	3590	500	8370	10	1	12600000	1532	44.54	1.04	12	0.15	273.00	11716.00	17510	20230706	-30.55	10330	20231020	17.72	17510	-30.55	20230706	10330	17.72	20231020	17510	-30.55	20230706	10330	17.72	20231020	2.39	N	023900	500	63 억		99133	N	N	0	N	00	N
16	20231228	100344	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12060	90	2	0.75	73545060	6123	20.81	12030	12090	11940	15560	8380	11970	12011.28	0.79	0	1752	12070	12020	11960	11910	11850	12045	11935	63	3590	500	8370	10	1	12600000	1520	44.18	1.03	12	0.05	273.00	11716.00	17510	20230706	-31.13	10330	20231020	16.75	17510	-31.13	20230706	10330	16.75	20231020	17510	-31.13	20230706	10330	16.75	20231020	2.39	N	023900	500	63 억		99133	N	N	0	N	00	N
17	20231228	090344	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11970	0	3	0.00	8189860	682	2.32	12030	12030	11970	15560	8380	11970	12008.59	0.79	0	-198	12070	12020	11960	11910	11850	12045	11935	63	3590	500	8370	10	1	12600000	1508	43.85	1.02	12	0.01	273.00	11716.00	17510	20230706	-31.64	10330	20231020	15.88	17510	-31.64	20230706	10330	15.88	20231020	17510	-31.64	20230706	10330	15.88	20231020	2.39	N	023900	500	63 억		99133	N	N	0	N	00	N
18	20231227	160344	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11970	40	2	0.34	349564010	29290	120.59	11930	12010	11900	15500	8360	11930	11934.58	0.79	0	-835	12110	12020	11960	11870	11810	11990	11840	63	3570	500	8350	10	1	12600000	1508	43.85	1.02	12	0.23	273.00	11716.00	17510	20230706	-31.64	10330	20231020	15.88	17510	-31.64	20230706	10330	15.88	20231020	17510	-31.64	20230706	10330	15.88	20231020	2.42	N	023900	500	63 억		99968	N	N	0	N	00	N
19	20231227	150348	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11920	-10	5	-0.08	332052690	27826	114.56	11930	12010	11900	15500	8360	11930	11933.18	0.79	0	-443	12110	12020	11960	11870	11810	11990	11840	63	3570	500	8350	10	1	12600000	1502	43.66	1.02	12	0.22	273.00	11716.00	17510	20230706	-31.92	10330	20231020	15.39	17510	-31.92	20230706	10330	15.39	20231020	17510	-31.92	20230706	10330	15.39	20231020	2.42	N	023900	500	63 억		99968	N	N	0	N	00	N
20	20231227	140347	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11920	-10	5	-0.08	305832780	25626	105.50	11930	12010	11900	15500	8360	11930	11934.47	0.79	0	-779	12110	12020	11960	11870	11810	11990	11840	63	3570	500	8350	10	1	12600000	1502	43.66	1.02	12	0.20	273.00	11716.00	17510	20230706	-31.92	10330	20231020	15.39	17510	-31.92	20230706	10330	15.39	20231020	17510	-31.92	20230706	10330	15.39	20231020	2.42	N	023900	500	63 억		99968	N	N	0	N	00	N
21	20231227	130344	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11950	20	2	0.17	254462400	21315	87.76	11930	12010	11910	15500	8360	11930	11938.18	0.79	0	-639	12110	12020	11960	11870	11810	11990	11840	63	3570	500	8350	10	1	12600000	1506	43.77	1.02	12	0.17	273.00	11716.00	17510	20230706	-31.75	10330	20231020	15.68	17510	-31.75	20230706	10330	15.68	20231020	17510	-31.75	20230706	10330	15.68	20231020	2.42	N	023900	500	63 억		99968	N	N	0	N	00	N
22	20231227	120342	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11920	-10	5	-0.08	223167210	18693	76.96	11930	12010	11910	15500	8360	11930	11938.54	0.79	0	-559	12110	12020	11960	11870	11810	11990	11840	63	3570	500	8350	10	1	12600000	1502	43.66	1.02	12	0.15	273.00	11716.00	17510	20230706	-31.92	10330	20231020	15.39	17510	-31.92	20230706	10330	15.39	20231020	17510	-31.92	20230706	10330	15.39	20231020	2.42	N	023900	500	63 억		99968	N	N	0	N	00	N
23	20231227	110346	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11940	10	2	0.08	113779520	9520	39.19	11930	12010	11910	15500	8360	11930	11951.63	0.79	0	1104	12110	12020	11960	11870	11810	11990	11840	63	3570	500	8350	10	1	12600000	1504	43.74	1.02	12	0.08	273.00	11716.00	17510	20230706	-31.81	10330	20231020	15.59	17510	-31.81	20230706	10330	15.59	20231020	17510	-31.81	20230706	10330	15.59	20231020	2.42	N	023900	500	63 억		99968	N	N	0	N	00	N
24	20231227	100346	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11970	40	2	0.34	67727070	5666	23.33	11930	12010	11910	15500	8360	11930	11953.24	0.79	0	624	12110	12020	11960	11870	11810	11990	11840	63	3570	500	8350	10	1	12600000	1508	43.85	1.02	12	0.04	273.00	11716.00	17510	20230706	-31.64	10330	20231020	15.88	17510	-31.64	20230706	10330	15.88	20231020	17510	-31.64	20230706	10330	15.88	20231020	2.42	N	023900	500	63 억		99968	N	N	0	N	00	N
25	20231227	090346	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11950	20	2	0.17	19201430	1606	6.61	11930	12000	11930	15500	8360	11930	11956.06	0.79	0	783	12110	12020	11960	11870	11810	11990	11840	63	3570	500	8350	10	1	12600000	1506	43.77	1.02	12	0.01	273.00	11716.00	17510	20230706	-31.75	10330	20231020	15.68	17510	-31.75	20230706	10330	15.68	20231020	17510	-31.75	20230706	10330	15.68	20231020	2.42	N	023900	500	63 억		99968	N	N	0	N	00	N
26	20231226	160346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11930	-110	5	-0.91	277691750	23223	86.22	12010	12050	11900	15650	8430	12040	11957.58	0.81	0	-2172	12133	12086	11993	11946	11853	12110	11970	63	3610	500	8420	10	1	12600000	1503	43.70	1.02	12	0.18	273.00	11716.00	17510	20230706	-31.87	10330	20231020	15.49	17510	-31.87	20230706	10330	15.49	20231020	17510	-31.87	20230706	10330	15.49	20231020	2.42	N	023900	500	63 억		102140	N	N	0	N	00	N
27	20231226	150344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11970	-70	5	-0.58	213898850	17885	66.40	12010	12050	11900	15650	8430	12040	11959.62	0.81	0	-3406	12133	12086	11993	11946	11853	12110	11970	63	3610	500	8420	10	1	12600000	1508	43.85	1.02	12	0.14	273.00	11716.00	17510	20230706	-31.64	10330	20231020	15.88	17510	-31.64	20230706	10330	15.88	20231020	17510	-31.64	20230706	10330	15.88	20231020	2.42	N	023900	500	63 억		102140	N	N	0	N	00	N
28	20231226	140346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12000	-40	5	-0.33	192509970	16102	59.78	12010	12050	11900	15650	8430	12040	11955.59	0.81	0	-2950	12133	12086	11993	11946	11853	12110	11970	63	3610	500	8420	10	1	12600000	1512	43.96	1.02	12	0.13	273.00	11716.00	17510	20230706	-31.47	10330	20231020	16.17	17510	-31.47	20230706	10330	16.17	20231020	17510	-31.47	20230706	10330	16.17	20231020	2.42	N	023900	500	63 억		102140	N	N	0	N	00	N
29	20231226	130346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11970	-70	5	-0.58	177735580	14869	55.21	12010	12050	11900	15650	8430	12040	11953.36	0.81	0	-2828	12133	12086	11993	11946	11853	12110	11970	63	3610	500	8420	10	1	12600000	1508	43.85	1.02	12	0.12	273.00	11716.00	17510	20230706	-31.64	10330	20231020	15.88	17510	-31.64	20230706	10330	15.88	20231020	17510	-31.64	20230706	10330	15.88	20231020	2.42	N	023900	500	63 억		102140	N	N	0	N	00	N
30	20231226	120345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12000	-40	5	-0.33	150198310	12570	46.67	12010	12050	11900	15650	8430	12040	11948.86	0.81	0	-2824	12133	12086	11993	11946	11853	12110	11970	63	3610	500	8420	10	1	12600000	1512	43.96	1.02	12	0.10	273.00	11716.00	17510	20230706	-31.47	10330	20231020	16.17	17510	-31.47	20230706	10330	16.17	20231020	17510	-31.47	20230706	10330	16.17	20231020	2.42	N	023900	500	63 억		102140	N	N	0	N	00	N
31	20231226	110348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11980	-60	5	-0.50	128813720	10787	40.05	12010	12050	11900	15650	8430	12040	11941.45	0.81	0	-2469	12133	12086	11993	11946	11853	12110	11970	63	3610	500	8420	10	1	12600000	1509	43.88	1.02	12	0.09	273.00	11716.00	17510	20230706	-31.58	10330	20231020	15.97	17510	-31.58	20230706	10330	15.97	20231020	17510	-31.58	20230706	10330	15.97	20231020	2.42	N	023900	500	63 억		102140	N	N	0	N	00	N
32	20231226	100345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11920	-120	5	-1.00	113979300	9547	35.45	12010	12050	11900	15650	8430	12040	11938.62	0.81	0	-1904	12133	12086	11993	11946	11853	12110	11970	63	3610	500	8420	10	1	12600000	1502	43.66	1.02	12	0.08	273.00	11716.00	17510	20230706	-31.92	10330	20231020	15.39	17510	-31.92	20230706	10330	15.39	20231020	17510	-31.92	20230706	10330	15.39	20231020	2.42	N	023900	500	63 억		102140	N	N	0	N	00	N
33	20231226	090346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12020	-20	5	-0.17	8004150	666	2.47	12010	12050	12010	15650	8430	12040	12017.81	0.81	0	-39	12133	12086	11993	11946	11853	12110	11970	63	3610	500	8420	10	1	12600000	1515	44.03	1.03	12	0.01	273.00	11716.00	17510	20230706	-31.35	10330	20231020	16.36	17510	-31.35	20230706	10330	16.36	20231020	17510	-31.35	20230706	10330	16.36	20231020	2.42	N	023900	500	63 억		102140	N	N	0	N	00	N
34	20231222	160341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12040	120	2	1.01	308440130	25772	44.63	12000	12040	11900	15490	8350	11920	11967.65	0.81	0	-284	12300	12110	12000	11810	11700	12055	11755	63	3570	500	8340	10	1	12600000	1517	44.10	1.03	12	0.20	273.00	11716.00	17510	20230706	-31.24	10330	20231020	16.55	17510	-31.24	20230706	10330	16.55	20231020	17510	-31.24	20230706	10330	16.55	20231020	2.46	N	023900	500	63 억		102161	N	N	0	N	00	N
35	20231222	150342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11950	30	2	0.25	271686830	22708	39.33	12000	12040	11900	15490	8350	11920	11964.37	0.81	0	213	12300	12110	12000	11810	11700	12055	11755	63	3570	500	8340	10	1	12600000	1506	43.77	1.02	12	0.18	273.00	11716.00	17510	20230706	-31.75	10330	20231020	15.68	17510	-31.75	20230706	10330	15.68	20231020	17510	-31.75	20230706	10330	15.68	20231020	2.46	N	023900	500	63 억		102161	N	N	0	N	00	N
36	20231222	140340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11980	60	2	0.50	217069000	18144	31.42	12000	12040	11900	15490	8350	11920	11963.69	0.81	0	221	12300	12110	12000	11810	11700	12055	11755	63	3570	500	8340	10	1	12600000	1509	43.88	1.02	12	0.14	273.00	11716.00	17510	20230706	-31.58	10330	20231020	15.97	17510	-31.58	20230706	10330	15.97	20231020	17510	-31.58	20230706	10330	15.97	20231020	2.46	N	023900	500	63 억		102161	N	N	0	N	00	N
37	20231222	130338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12010	90	2	0.76	198352740	16581	28.72	12000	12040	11900	15490	8350	11920	11962.66	0.81	0	231	12300	12110	12000	11810	11700	12055	11755	63	3570	500	8340	10	1	12600000	1513	43.99	1.03	12	0.13	273.00	11716.00	17510	20230706	-31.41	10330	20231020	16.26	17510	-31.41	20230706	10330	16.26	20231020	17510	-31.41	20230706	10330	16.26	20231020	2.46	N	023900	500	63 억		102161	N	N	0	N	00	N
38	20231222	120339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12030	110	2	0.92	174338630	14578	25.25	12000	12040	11900	15490	8350	11920	11959.03	0.81	0	264	12300	12110	12000	11810	11700	12055	11755	63	3570	500	8340	10	1	12600000	1516	44.07	1.03	12	0.12	273.00	11716.00	17510	20230706	-31.30	10330	20231020	16.46	17510	-31.30	20230706	10330	16.46	20231020	17510	-31.30	20230706	10330	16.46	20231020	2.46	N	023900	500	63 억		102161	N	N	0	N	00	N
39	20231222	110340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12020	100	2	0.84	140728500	11780	20.40	12000	12040	11900	15490	8350	11920	11946.40	0.81	0	295	12300	12110	12000	11810	11700	12055	11755	63	3570	500	8340	10	1	12600000	1515	44.03	1.03	12	0.09	273.00	11716.00	17510	20230706	-31.35	10330	20231020	16.36	17510	-31.35	20230706	10330	16.36	20231020	17510	-31.35	20230706	10330	16.36	20231020	2.46	N	023900	500	63 억		102161	N	N	0	N	00	N
40	20231222	100338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11920	0	3	0.00	87044250	7286	12.62	12000	12040	11900	15490	8350	11920	11946.79	0.81	0	-800	12300	12110	12000	11810	11700	12055	11755	63	3570	500	8340	10	1	12600000	1502	43.66	1.02	12	0.06	273.00	11716.00	17510	20230706	-31.92	10330	20231020	15.39	17510	-31.92	20230706	10330	15.39	20231020	17510	-31.92	20230706	10330	15.39	20231020	2.46	N	023900	500	63 억		102161	N	N	0	N	00	N
41	20231222	090339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11940	20	2	0.17	34570150	2891	5.01	12000	12020	11920	15490	8350	11920	11957.89	0.81	0	-313	12300	12110	12000	11810	11700	12055	11755	63	3570	500	8340	10	1	12600000	1504	43.74	1.02	12	0.02	273.00	11716.00	17510	20230706	-31.81	10330	20231020	15.59	17510	-31.81	20230706	10330	15.59	20231020	17510	-31.81	20230706	10330	15.59	20231020	2.46	N	023900	500	63 억		102161	N	N	0	N	00	N
42	20231221	160338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11920	-350	5	-2.85	685965980	57149	175.11	12190	12190	11890	15950	8590	12270	12003.16	0.84	0	-3475	12363	12316	12243	12196	12123	12340	12220	63	3680	500	8580	10	1	12600000	1502	43.66	1.02	12	0.45	273.00	11716.00	17510	20230706	-31.92	10330	20231020	15.39	17510	-31.92	20230706	10330	15.39	20231020	17510	-31.92	20230706	10330	15.39	20231020	2.45	N	023900	500	63 억		105636	N	N	0	N	00	N
43	20231221	150339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11930	-340	5	-2.77	632855580	52696	161.47	12190	12190	11890	15950	8590	12270	12009.55	0.84	0	-4261	12363	12316	12243	12196	12123	12340	12220	63	3680	500	8580	10	1	12600000	1503	43.70	1.02	12	0.42	273.00	11716.00	17510	20230706	-31.87	10330	20231020	15.49	17510	-31.87	20230706	10330	15.49	20231020	17510	-31.87	20230706	10330	15.49	20231020	2.45	N	023900	500	63 억		105636	N	N	0	N	00	N
44	20231221	140337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11950	-320	5	-2.61	581921710	48433	148.40	12190	12190	11890	15950	8590	12270	12014.98	0.84	0	-4085	12363	12316	12243	12196	12123	12340	12220	63	3680	500	8580	10	1	12600000	1506	43.77	1.02	12	0.38	273.00	11716.00	17510	20230706	-31.75	10330	20231020	15.68	17510	-31.75	20230706	10330	15.68	20231020	17510	-31.75	20230706	10330	15.68	20231020	2.45	N	023900	500	63 억		105636	N	N	0	N	00	N
45	20231221	130338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11950	-320	5	-2.61	549814650	45750	140.18	12190	12190	11890	15950	8590	12270	12017.80	0.84	0	-4385	12363	12316	12243	12196	12123	12340	12220	63	3680	500	8580	10	1	12600000	1506	43.77	1.02	12	0.36	273.00	11716.00	17510	20230706	-31.75	10330	20231020	15.68	17510	-31.75	20230706	10330	15.68	20231020	17510	-31.75	20230706	10330	15.68	20231020	2.45	N	023900	500	63 억		105636	N	N	0	N	00	N
46	20231221	120338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11960	-310	5	-2.53	514139040	42765	131.04	12190	12190	11890	15950	8590	12270	12022.42	0.84	0	-4230	12363	12316	12243	12196	12123	12340	12220	63	3680	500	8580	10	1	12600000	1507	43.81	1.02	12	0.34	273.00	11716.00	17510	20230706	-31.70	10330	20231020	15.78	17510	-31.70	20230706	10330	15.78	20231020	17510	-31.70	20230706	10330	15.78	20231020	2.45	N	023900	500	63 억		105636	N	N	0	N	00	N
47	20231221	110339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11900	-370	5	-3.02	466958530	38813	118.93	12190	12190	11890	15950	8590	12270	12030.98	0.84	0	-5639	12363	12316	12243	12196	12123	12340	12220	63	3680	500	8580	10	1	12600000	1499	43.59	1.02	12	0.31	273.00	11716.00	17510	20230706	-32.04	10330	20231020	15.20	17510	-32.04	20230706	10330	15.20	20231020	17510	-32.04	20230706	10330	15.20	20231020	2.45	N	023900	500	63 억		105636	N	N	0	N	00	N
48	20231221	100337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12080	-190	5	-1.55	162105670	13389	41.03	12190	12190	12050	15950	8590	12270	12107.36	0.84	0	329	12363	12316	12243	12196	12123	12340	12220	63	3680	500	8580	10	1	12600000	1522	44.25	1.03	12	0.11	273.00	11716.00	17510	20230706	-31.01	10330	20231020	16.94	17510	-31.01	20230706	10330	16.94	20231020	17510	-31.01	20230706	10330	16.94	20231020	2.45	N	023900	500	63 억		105636	N	N	0	N	00	N
49	20231221	090339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12120	-150	5	-1.22	33655430	2779	8.52	12190	12190	12050	15950	8590	12270	12110.57	0.84	0	-451	12363	12316	12243	12196	12123	12340	12220	63	3680	500	8580	10	1	12600000	1527	44.40	1.03	12	0.02	273.00	11716.00	17510	20230706	-30.78	10330	20231020	17.33	17510	-30.78	20230706	10330	17.33	20231020	17510	-30.78	20230706	10330	17.33	20231020	2.45	N	023900	500	63 억		105636	N	N	0	N	00	N
50	20231220	160338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12270	80	2	0.66	386872790	31648	77.57	12190	12290	12170	15840	8540	12190	12224.24	0.84	0	-158	12376	12282	12216	12122	12056	12330	12170	63	3650	500	8530	10	1	12600000	1546	44.95	1.05	12	0.25	273.00	11716.00	17510	20230706	-29.93	10330	20231020	18.78	17510	-29.93	20230706	10330	18.78	20231020	17510	-29.93	20230706	10330	18.78	20231020	2.45	N	023900	500	63 억		105794	N	N	0	N	00	N
51	20231220	150356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12210	20	2	0.16	336649520	27537	67.49	12190	12290	12180	15840	8540	12190	12225.35	0.84	0	-143	12376	12282	12216	12122	12056	12330	12170	63	3650	500	8530	10	1	12600000	1538	44.73	1.04	12	0.22	273.00	11716.00	17510	20230706	-30.27	10330	20231020	18.20	17510	-30.27	20230706	10330	18.20	20231020	17510	-30.27	20230706	10330	18.20	20231020	2.45	N	023900	500	63 억		105794	N	N	0	N	00	N
52	20231220	140359	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12210	20	2	0.16	282032680	23060	56.52	12190	12290	12190	15840	8540	12190	12230.39	0.84	0	509	12376	12282	12216	12122	12056	12330	12170	63	3650	500	8530	10	1	12600000	1538	44.73	1.04	12	0.18	273.00	11716.00	17510	20230706	-30.27	10330	20231020	18.20	17510	-30.27	20230706	10330	18.20	20231020	17510	-30.27	20230706	10330	18.20	20231020	2.45	N	023900	500	63 억		105794	N	N	0	N	00	N
53	20231220	130359	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12210	20	2	0.16	214275410	17509	42.91	12190	12290	12190	15840	8540	12190	12238.02	0.84	0	888	12376	12282	12216	12122	12056	12330	12170	63	3650	500	8530	10	1	12600000	1538	44.73	1.04	12	0.14	273.00	11716.00	17510	20230706	-30.27	10330	20231020	18.20	17510	-30.27	20230706	10330	18.20	20231020	17510	-30.27	20230706	10330	18.20	20231020	2.45	N	023900	500	63 억		105794	N	N	0	N	00	N
54	20231220	120337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12280	90	2	0.74	135932040	11102	27.21	12190	12290	12190	15840	8540	12190	12243.92	0.84	0	2009	12376	12282	12216	12122	12056	12330	12170	63	3650	500	8530	10	1	12600000	1547	44.98	1.05	12	0.09	273.00	11716.00	17510	20230706	-29.87	10330	20231020	18.88	17510	-29.87	20230706	10330	18.88	20231020	17510	-29.87	20230706	10330	18.88	20231020	2.45	N	023900	500	63 억		105794	N	N	0	N	00	N
55	20231220	110339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12260	70	2	0.57	108898870	8898	21.81	12190	12290	12190	15840	8540	12190	12238.58	0.84	0	2089	12376	12282	12216	12122	12056	12330	12170	63	3650	500	8530	10	1	12600000	1545	44.91	1.05	12	0.07	273.00	11716.00	17510	20230706	-29.98	10330	20231020	18.68	17510	-29.98	20230706	10330	18.68	20231020	17510	-29.98	20230706	10330	18.68	20231020	2.45	N	023900	500	63 억		105794	N	N	0	N	00	N
56	20231220	100338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12280	90	2	0.74	71676630	5859	14.36	12190	12290	12190	15840	8540	12190	12233.59	0.84	0	1677	12376	12282	12216	12122	12056	12330	12170	63	3650	500	8530	10	1	12600000	1547	44.98	1.05	12	0.05	273.00	11716.00	17510	20230706	-29.87	10330	20231020	18.88	17510	-29.87	20230706	10330	18.88	20231020	17510	-29.87	20230706	10330	18.88	20231020	2.45	N	023900	500	63 억		105794	N	N	0	N	00	N
57	20231220	090337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12230	40	2	0.33	1805060	148	0.36	12190	12250	12190	15840	8540	12190	12196.35	0.84	0	-17	12376	12282	12216	12122	12056	12330	12170	63	3650	500	8530	10	1	12600000	1541	44.80	1.04	12	0.00	273.00	11716.00	17510	20230706	-30.15	10330	20231020	18.39	17510	-30.15	20230706	10330	18.39	20231020	17510	-30.15	20230706	10330	18.39	20231020	2.45	N	023900	500	63 억		105794	N	N	0	N	00	N
58	20231219	160338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12190	0	3	0.00	491506260	40257	54.88	12160	12310	12150	15840	8540	12190	12209.35	0.79	0	6705	12816	12502	12326	12012	11836	12415	11925	63	3650	500	8530	10	1	12600000	1536	44.65	1.04	12	0.32	273.00	11716.00	17510	20230706	-30.38	10330	20231020	18.01	17510	-30.38	20230706	10330	18.01	20231020	17510	-30.38	20230706	10330	18.01	20231020	2.45	N	023900	500	63 억		99089	N	N	0	N	00	N
59	20231219	150339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12190	0	3	0.00	430681550	35267	48.08	12160	12310	12150	15840	8540	12190	12212.03	0.79	0	4603	12816	12502	12326	12012	11836	12415	11925	63	3650	500	8530	10	1	12600000	1536	44.65	1.04	12	0.28	273.00	11716.00	17510	20230706	-30.38	10330	20231020	18.01	17510	-30.38	20230706	10330	18.01	20231020	17510	-30.38	20230706	10330	18.01	20231020	2.45	N	023900	500	63 억		99089	N	N	0	N	00	N
60	20231219	140338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12190	0	3	0.00	394808130	32321	44.06	12160	12310	12150	15840	8540	12190	12215.22	0.79	0	3987	12816	12502	12326	12012	11836	12415	11925	63	3650	500	8530	10	1	12600000	1536	44.65	1.04	12	0.26	273.00	11716.00	17510	20230706	-30.38	10330	20231020	18.01	17510	-30.38	20230706	10330	18.01	20231020	17510	-30.38	20230706	10330	18.01	20231020	2.45	N	023900	500	63 억		99089	N	N	0	N	00	N
61	20231219	130338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12200	10	2	0.08	338259600	27680	37.74	12160	12310	12160	15840	8540	12190	12220.36	0.79	0	4063	12816	12502	12326	12012	11836	12415	11925	63	3650	500	8530	10	1	12600000	1537	44.69	1.04	12	0.22	273.00	11716.00	17510	20230706	-30.33	10330	20231020	18.10	17510	-30.33	20230706	10330	18.10	20231020	17510	-30.33	20230706	10330	18.10	20231020	2.45	N	023900	500	63 억		99089	N	N	0	N	00	N
62	20231219	120339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12220	30	2	0.25	276321340	22601	30.81	12160	12310	12160	15840	8540	12190	12226.07	0.79	0	4016	12816	12502	12326	12012	11836	12415	11925	63	3650	500	8530	10	1	12600000	1540	44.76	1.04	12	0.18	273.00	11716.00	17510	20230706	-30.21	10330	20231020	18.30	17510	-30.21	20230706	10330	18.30	20231020	17510	-30.21	20230706	10330	18.30	20231020	2.45	N	023900	500	63 억		99089	N	N	0	N	00	N
63	20231219	110339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12220	30	2	0.25	209456150	17132	23.36	12160	12310	12160	15840	8540	12190	12226.02	0.79	0	2990	12816	12502	12326	12012	11836	12415	11925	63	3650	500	8530	10	1	12600000	1540	44.76	1.04	12	0.14	273.00	11716.00	17510	20230706	-30.21	10330	20231020	18.30	17510	-30.21	20230706	10330	18.30	20231020	17510	-30.21	20230706	10330	18.30	20231020	2.45	N	023900	500	63 억		99089	N	N	0	N	00	N
64	20231219	100337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12280	90	2	0.74	131380350	10767	14.68	12160	12310	12160	15840	8540	12190	12202.13	0.79	0	2773	12816	12502	12326	12012	11836	12415	11925	63	3650	500	8530	10	1	12600000	1547	44.98	1.05	12	0.09	273.00	11716.00	17510	20230706	-29.87	10330	20231020	18.88	17510	-29.87	20230706	10330	18.88	20231020	17510	-29.87	20230706	10330	18.88	20231020	2.45	N	023900	500	63 억		99089	N	N	0	N	00	N
65	20231219	090337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12250	60	2	0.49	21971100	1805	2.46	12160	12310	12160	15840	8540	12190	12172.35	0.79	0	589	12816	12502	12326	12012	11836	12415	11925	63	3650	500	8530	10	1	12600000	1544	44.87	1.05	12	0.01	273.00	11716.00	17510	20230706	-30.04	10330	20231020	18.59	17510	-30.04	20230706	10330	18.59	20231020	17510	-30.04	20230706	10330	18.59	20231020	2.45	N	023900	500	63 억		99089	N	N	0	N	00	N
66	20231218	160339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12190	-40	5	-0.33	888709410	72153	78.78	12240	12640	12150	15890	8570	12230	12319.26	0.84	0	-6512	12643	12436	12313	12106	11983	12375	12045	63	3660	500	8560	10	1	12600000	1536	44.65	1.04	12	0.57	273.00	11716.00	17510	20230706	-30.38	10330	20231020	18.01	17510	-30.38	20230706	10330	18.01	20231020	17510	-30.38	20230706	10330	18.01	20231020	2.58	N	023900	500	63 억		105505	N	N	0	N	00	N
67	20231218	150337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12230	0	3	0.00	801347180	64992	70.96	12240	12640	12150	15890	8570	12230	12329.94	0.84	0	-7833	12643	12436	12313	12106	11983	12375	12045	63	3660	500	8560	10	1	12600000	1541	44.80	1.04	12	0.52	273.00	11716.00	17510	20230706	-30.15	10330	20231020	18.39	17510	-30.15	20230706	10330	18.39	20231020	17510	-30.15	20230706	10330	18.39	20231020	2.58	N	023900	500	63 억		105505	N	N	0	N	00	N
68	20231218	140337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12240	10	2	0.08	731346350	59273	64.71	12240	12640	12150	15890	8570	12230	12338.61	0.84	0	-8356	12643	12436	12313	12106	11983	12375	12045	63	3660	500	8560	10	1	12600000	1542	44.84	1.04	12	0.47	273.00	11716.00	17510	20230706	-30.10	10330	20231020	18.49	17510	-30.10	20230706	10330	18.49	20231020	17510	-30.10	20230706	10330	18.49	20231020	2.58	N	023900	500	63 억		105505	N	N	0	N	00	N
69	20231218	130336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12220	-10	5	-0.08	676057720	54757	59.78	12240	12640	12150	15890	8570	12230	12346.51	0.84	0	-8253	12643	12436	12313	12106	11983	12375	12045	63	3660	500	8560	10	1	12600000	1540	44.76	1.04	12	0.43	273.00	11716.00	17510	20230706	-30.21	10330	20231020	18.30	17510	-30.21	20230706	10330	18.30	20231020	17510	-30.21	20230706	10330	18.30	20231020	2.58	N	023900	500	63 억		105505	N	N	0	N	00	N
70	20231218	120334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12250	20	2	0.16	591703110	47852	52.24	12240	12640	12150	15890	8570	12230	12365.27	0.84	0	-7718	12643	12436	12313	12106	11983	12375	12045	63	3660	500	8560	10	1	12600000	1544	44.87	1.05	12	0.38	273.00	11716.00	17510	20230706	-30.04	10330	20231020	18.59	17510	-30.04	20230706	10330	18.59	20231020	17510	-30.04	20230706	10330	18.59	20231020	2.58	N	023900	500	63 억		105505	N	N	0	N	00	N
71	20231218	110335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12280	50	2	0.41	510073870	41193	44.97	12240	12640	12150	15890	8570	12230	12382.54	0.84	0	-7671	12643	12436	12313	12106	11983	12375	12045	63	3660	500	8560	10	1	12600000	1547	44.98	1.05	12	0.33	273.00	11716.00	17510	20230706	-29.87	10330	20231020	18.88	17510	-29.87	20230706	10330	18.88	20231020	17510	-29.87	20230706	10330	18.88	20231020	2.58	N	023900	500	63 억		105505	N	N	0	N	00	N
72	20231218	100335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12330	100	2	0.82	438170190	35345	38.59	12240	12640	12150	15890	8570	12230	12396.95	0.84	0	-7891	12643	12436	12313	12106	11983	12375	12045	63	3660	500	8560	10	1	12600000	1554	45.16	1.05	12	0.28	273.00	11716.00	17510	20230706	-29.58	10330	20231020	19.36	17510	-29.58	20230706	10330	19.36	20231020	17510	-29.58	20230706	10330	19.36	20231020	2.58	N	023900	500	63 억		105505	N	N	0	N	00	N
73	20231218	090333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12300	70	2	0.57	51702290	4228	4.62	12240	12390	12150	15890	8570	12230	12228.55	0.84	0	-2158	12643	12436	12313	12106	11983	12375	12045	63	3660	500	8560	10	1	12600000	1550	45.05	1.05	12	0.03	273.00	11716.00	17510	20230706	-29.75	10330	20231020	19.07	17510	-29.75	20230706	10330	19.07	20231020	17510	-29.75	20230706	10330	19.07	20231020	2.58	N	023900	500	63 억		105505	N	N	0	N	00	N
74	20231215	160334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12230	-130	5	-1.05	1098070920	89278	37.41	12250	12520	12190	16060	8660	12360	12299.82	0.79	0	7490	12906	12632	12446	12172	11986	12540	12080	63	3700	500	8650	10	1	12600000	1541	44.80	1.04	12	0.71	273.00	11716.00	17510	20230706	-30.15	10330	20231020	18.39	17510	-30.15	20230706	10330	18.39	20231020	17510	-30.15	20230706	10330	18.39	20231020	2.26	N	023900	500	63 억		99608	N	N	0	N	00	N
75	20231215	150336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12250	-110	5	-0.89	1015316600	82519	34.58	12250	12520	12190	16060	8660	12360	12304.03	0.79	0	4987	12906	12632	12446	12172	11986	12540	12080	63	3700	500	8650	10	1	12600000	1544	44.87	1.05	12	0.65	273.00	11716.00	17510	20230706	-30.04	10330	20231020	18.59	17510	-30.04	20230706	10330	18.59	20231020	17510	-30.04	20230706	10330	18.59	20231020	2.26	N	023900	500	63 억		99608	N	N	0	N	00	N
76	20231215	140335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12210	-150	5	-1.21	880078280	71460	29.94	12250	12520	12190	16060	8660	12360	12315.68	0.79	0	3688	12906	12632	12446	12172	11986	12540	12080	63	3700	500	8650	10	1	12600000	1538	44.73	1.04	12	0.57	273.00	11716.00	17510	20230706	-30.27	10330	20231020	18.20	17510	-30.27	20230706	10330	18.20	20231020	17510	-30.27	20230706	10330	18.20	20231020	2.26	N	023900	500	63 억		99608	N	N	0	N	00	N
77	20231215	130334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12240	-120	5	-0.97	768183760	62296	26.10	12250	12520	12190	16060	8660	12360	12331.19	0.79	0	4385	12906	12632	12446	12172	11986	12540	12080	63	3700	500	8650	10	1	12600000	1542	44.84	1.04	12	0.49	273.00	11716.00	17510	20230706	-30.10	10330	20231020	18.49	17510	-30.10	20230706	10330	18.49	20231020	17510	-30.10	20230706	10330	18.49	20231020	2.26	N	023900	500	63 억		99608	N	N	0	N	00	N
78	20231215	120334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12360	0	3	0.00	665490440	53915	22.59	12250	12520	12190	16060	8660	12360	12343.33	0.79	0	5930	12906	12632	12446	12172	11986	12540	12080	63	3700	500	8650	10	1	12600000	1557	45.27	1.05	12	0.43	273.00	11716.00	17510	20230706	-29.41	10330	20231020	19.65	17510	-29.41	20230706	10330	19.65	20231020	17510	-29.41	20230706	10330	19.65	20231020	2.26	N	023900	500	63 억		99608	N	N	0	N	00	N
79	20231215	110334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12380	20	2	0.16	596910510	48347	20.26	12250	12520	12190	16060	8660	12360	12346.38	0.79	0	5538	12906	12632	12446	12172	11986	12540	12080	63	3700	500	8650	10	1	12600000	1560	45.35	1.06	12	0.38	273.00	11716.00	17510	20230706	-29.30	10330	20231020	19.85	17510	-29.30	20230706	10330	19.85	20231020	17510	-29.30	20230706	10330	19.85	20231020	2.26	N	023900	500	63 억		99608	N	N	0	N	00	N
80	20231215	100336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12420	60	2	0.49	461360820	37396	15.67	12250	12520	12190	16060	8660	12360	12337.17	0.79	0	2971	12906	12632	12446	12172	11986	12540	12080	63	3700	500	8650	10	1	12600000	1565	45.49	1.06	12	0.30	273.00	11716.00	17510	20230706	-29.07	10330	20231020	20.23	17510	-29.07	20230706	10330	20.23	20231020	17510	-29.07	20230706	10330	20.23	20231020	2.26	N	023900	500	63 억		99608	N	N	0	N	00	N
81	20231215	090334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12300	-60	5	-0.49	94885630	7741	3.24	12250	12330	12200	16060	8660	12360	12257.52	0.79	0	-694	12906	12632	12446	12172	11986	12540	12080	63	3700	500	8650	10	1	12600000	1550	45.05	1.05	12	0.06	273.00	11716.00	17510	20230706	-29.75	10330	20231020	19.07	17510	-29.75	20230706	10330	19.07	20231020	17510	-29.75	20230706	10330	19.07	20231020	2.26	N	023900	500	63 억		99608	N	N	0	N	00	N
82	20231214	160334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12360	110	2	0.90	2910133940	233543	31.43	12500	12720	12260	15920	8580	12250	12461.16	0.71	0	8483	13583	12916	12553	11886	11523	12735	11705	63	3670	500	8570	10	1	12600000	1557	45.27	1.05	12	1.85	273.00	11716.00	17510	20230706	-29.41	10330	20231020	19.65	17510	-29.41	20230706	10330	19.65	20231020	17510	-29.41	20230706	10330	19.65	20231020	2.07	N	023900	500	63 억		89708	N	N	0	N	00	N
83	20231214	150344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12370	120	2	0.98	2744059280	220111	29.62	12500	12720	12260	15920	8580	12250	12466.73	0.71	0	5652	13583	12916	12553	11886	11523	12735	11705	63	3670	500	8570	10	1	12600000	1559	45.31	1.06	12	1.75	273.00	11716.00	17510	20230706	-29.35	10330	20231020	19.75	17510	-29.35	20230706	10330	19.75	20231020	17510	-29.35	20230706	10330	19.75	20231020	2.07	N	023900	500	63 억		89708	N	N	0	N	00	N
84	20231214	140343	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12500	250	2	2.04	2373854450	190339	25.61	12500	12720	12260	15920	8580	12250	12471.74	0.71	0	4052	13583	12916	12553	11886	11523	12735	11705	63	3670	500	8570	10	1	12600000	1575	45.79	1.07	12	1.51	273.00	11716.00	17510	20230706	-28.61	10330	20231020	21.01	17510	-28.61	20230706	10330	21.01	20231020	17510	-28.61	20230706	10330	21.01	20231020	2.07	N	023900	500	63 억		89708	N	N	0	N	00	N
85	20231214	130339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12510	260	2	2.12	2222683990	178244	23.99	12500	12720	12260	15920	8580	12250	12469.92	0.71	0	2968	13583	12916	12553	11886	11523	12735	11705	63	3670	500	8570	10	1	12600000	1576	45.82	1.07	12	1.41	273.00	11716.00	17510	20230706	-28.56	10330	20231020	21.10	17510	-28.56	20230706	10330	21.10	20231020	17510	-28.56	20230706	10330	21.10	20231020	2.07	N	023900	500	63 억		89708	N	N	0	N	00	N
86	20231214	120347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12540	290	2	2.37	2062076450	165428	22.26	12500	12720	12260	15920	8580	12250	12465.13	0.71	0	3268	13583	12916	12553	11886	11523	12735	11705	63	3670	500	8570	10	1	12600000	1580	45.93	1.07	12	1.31	273.00	11716.00	17510	20230706	-28.38	10330	20231020	21.39	17510	-28.38	20230706	10330	21.39	20231020	17510	-28.38	20230706	10330	21.39	20231020	2.07	N	023900	500	63 억		89708	N	N	0	N	00	N
87	20231214	110336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12480	230	2	1.88	1299039490	104606	14.08	12500	12540	12260	15920	8580	12250	12418.44	0.71	0	3473	13583	12916	12553	11886	11523	12735	11705	63	3670	500	8570	10	1	12600000	1572	45.71	1.07	12	0.83	273.00	11716.00	17510	20230706	-28.73	10330	20231020	20.81	17510	-28.73	20230706	10330	20.81	20231020	17510	-28.73	20230706	10330	20.81	20231020	2.07	N	023900	500	63 억		89708	N	N	0	N	00	N
88	20231214	100331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12360	110	2	0.90	991619060	79738	10.73	12500	12540	12290	15920	8580	12250	12436.02	0.71	0	7215	13583	12916	12553	11886	11523	12735	11705	63	3670	500	8570	10	1	12600000	1557	45.27	1.05	12	0.63	273.00	11716.00	17510	20230706	-29.41	10330	20231020	19.65	17510	-29.41	20230706	10330	19.65	20231020	17510	-29.41	20230706	10330	19.65	20231020	2.07	N	023900	500	63 억		89708	N	N	0	N	00	N
89	20231214	090321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12350	100	2	0.82	243541540	19556	2.63	12500	12510	12350	15920	8580	12250	12453.76	0.71	0	-1186	13583	12916	12553	11886	11523	12735	11705	63	3670	500	8570	10	1	12600000	1556	45.24	1.05	12	0.16	273.00	11716.00	17510	20230706	-29.47	10330	20231020	19.55	17510	-29.47	20230706	10330	19.55	20231020	17510	-29.47	20230706	10330	19.55	20231020	2.07	N	023900	500	63 억		89708	N	N	0	N	00	N
90	20231213	160331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12250	-410	5	-3.24	9380480550	738607	15.20	12580	13220	12190	16450	8870	12660	12701.52	0.68	0	-4216	15800	14230	12900	11330	10000	15015	12115	63	3790	500	8860	10	1	12600000	1544	44.87	1.05	12	5.86	273.00	11716.00	17510	20230706	-30.04	10330	20231020	18.59	17510	-30.04	20230706	10330	18.59	20231020	17510	-30.04	20230706	10330	18.59	20231020	2.08	N	023900	500	63 억		85767	N	N	0	N	00	N
91	20231213	150340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12300	-360	5	-2.84	9080702870	714086	14.69	12580	13220	12230	16450	8870	12660	12717.32	0.68	0	-9199	15800	14230	12900	11330	10000	15015	12115	63	3790	500	8860	10	1	12600000	1550	45.05	1.05	12	5.67	273.00	11716.00	17510	20230706	-29.75	10330	20231020	19.07	17510	-29.75	20230706	10330	19.07	20231020	17510	-29.75	20230706	10330	19.07	20231020	2.08	N	023900	500	63 억		85767	N	N	0	N	00	N
92	20231213	140340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12320	-340	5	-2.69	8689966880	682321	14.04	12580	13220	12270	16450	8870	12660	12736.99	0.68	0	-11118	15800	14230	12900	11330	10000	15015	12115	63	3790	500	8860	10	1	12600000	1552	45.13	1.05	12	5.42	273.00	11716.00	17510	20230706	-29.64	10330	20231020	19.26	17510	-29.64	20230706	10330	19.26	20231020	17510	-29.64	20230706	10330	19.26	20231020	2.08	N	023900	500	63 억		85767	N	N	0	N	00	N
93	20231213	130338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12480	-180	5	-1.42	8193794250	642105	13.21	12580	13220	12370	16450	8870	12660	12762.38	0.68	0	-15597	15800	14230	12900	11330	10000	15015	12115	63	3790	500	8860	10	1	12600000	1572	45.71	1.07	12	5.10	273.00	11716.00	17510	20230706	-28.73	10330	20231020	20.81	17510	-28.73	20230706	10330	20.81	20231020	17510	-28.73	20230706	10330	20.81	20231020	2.08	N	023900	500	63 억		85767	N	N	0	N	00	N
94	20231213	120338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12490	-170	5	-1.34	7735405610	605271	12.45	12580	13220	12470	16450	8870	12660	12782.03	0.68	0	-16410	15800	14230	12900	11330	10000	15015	12115	63	3790	500	8860	10	1	12600000	1574	45.75	1.07	12	4.80	273.00	11716.00	17510	20230706	-28.67	10330	20231020	20.91	17510	-28.67	20230706	10330	20.91	20231020	17510	-28.67	20230706	10330	20.91	20231020	2.08	N	023900	500	63 억		85767	N	N	0	N	00	N
95	20231213	110339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12650	-10	5	-0.08	7102190230	554775	11.41	12580	13220	12470	16450	8870	12660	12804.46	0.68	0	-19441	15800	14230	12900	11330	10000	15015	12115	63	3790	500	8860	10	1	12600000	1594	46.34	1.08	12	4.40	273.00	11716.00	17510	20230706	-27.76	10330	20231020	22.46	17510	-27.76	20230706	10330	22.46	20231020	17510	-27.76	20230706	10330	22.46	20231020	2.08	N	023900	500	63 억		85767	N	N	0	N	00	N
96	20231213	100343	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12590	-70	5	-0.55	4110449930	323049	6.65	12580	13110	12470	16450	8870	12660	12725.90	0.68	0	-20751	15800	14230	12900	11330	10000	15015	12115	63	3790	500	8860	10	1	12600000	1586	46.12	1.07	12	2.56	273.00	11716.00	17510	20230706	-28.10	10330	20231020	21.88	17510	-28.10	20230706	10330	21.88	20231020	17510	-28.10	20230706	10330	21.88	20231020	2.08	N	023900	500	63 억		85767	N	N	0	N	00	N
97	20231213	090334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12810	150	2	1.18	1154372900	90877	1.87	12580	12900	12470	16450	8870	12660	12707.68	0.68	0	6445	15800	14230	12900	11330	10000	15015	12115	63	3790	500	8860	10	1	12600000	1614	46.92	1.09	12	0.72	273.00	11716.00	17510	20230706	-26.84	10330	20231020	24.01	17510	-26.84	20230706	10330	24.01	20231020	17510	-26.84	20230706	10330	24.01	20231020	2.08	N	023900	500	63 억		85767	N	N	0	N	00	N
98	20231212	160324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12660	1040	2	8.95	65156792890	4809603	61558.98	11650	14470	11570	15100	8140	11620	13547.57	0.93	0	-21996	11846	11732	11636	11522	11426	11685	11475	63	3480	500	8130	10	1	12600000	1595	46.37	1.08	12	38.17	273.00	11716.00	17510	20230706	-27.70	10330	20231020	22.56	17510	-27.70	20230706	10330	22.56	20231020	17510	-27.70	20230706	10330	22.56	20231020	2.09	N	023900	500	63 억		117739	N	N	0	N	00	N
99	20231212	150329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12840	1220	2	10.50	62219863420	4579775	58617.37	11650	14470	11570	15100	8140	11620	13585.79	0.93	0	-32900	11846	11732	11636	11522	11426	11685	11475	63	3480	500	8130	10	1	12600000	1618	47.03	1.10	12	36.35	273.00	11716.00	17510	20230706	-26.67	10330	20231020	24.30	17510	-26.67	20230706	10330	24.30	20231020	17510	-26.67	20230706	10330	24.30	20231020	2.09	N	023900	500	63 억		117739	N	N	0	N	00	N
100	20231212	140316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13990	2370	2	20.40	35190095610	2641768	33812.46	11650	14200	11570	15100	8140	11620	13320.66	0.93	0	-36861	11846	11732	11636	11522	11426	11685	11475	63	3480	500	8130	10	1	12600000	1763	51.25	1.19	12	20.97	273.00	11716.00	17510	20230706	-20.10	10330	20231020	35.43	17510	-20.10	20230706	10330	35.43	20231020	17510	-20.10	20230706	10330	35.43	20231020	2.09	N	023900	500	63 억		117739	N	N	0	N	00	N
101	20231212	130314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12550	930	2	8.00	982768170	80453	1029.73	11650	12670	11570	15100	8140	11620	12215.43	0.93	0	-1417	11846	11732	11636	11522	11426	11685	11475	63	3480	500	8130	10	1	12600000	1581	45.97	1.07	12	0.64	273.00	11716.00	17510	20230706	-28.33	10330	20231020	21.49	17510	-28.33	20230706	10330	21.49	20231020	17510	-28.33	20230706	10330	21.49	20231020	2.09	N	023900	500	63 억		117739	N	N	0	N	00	N
102	20231212	120313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11980	360	2	3.10	287617760	24216	309.94	11650	12030	11570	15100	8140	11620	11877.18	0.93	0	-2595	11846	11732	11636	11522	11426	11685	11475	63	3480	500	8130	10	1	12600000	1509	43.88	1.02	12	0.19	273.00	11716.00	17510	20230706	-31.58	10330	20231020	15.97	17510	-31.58	20230706	10330	15.97	20231020	17510	-31.58	20230706	10330	15.97	20231020	2.09	N	023900	500	63 억		117739	N	N	0	N	00	N
103	20231212	110316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11870	250	2	2.15	214452340	18097	231.63	11650	12000	11570	15100	8140	11620	11850.16	0.93	0	-2931	11846	11732	11636	11522	11426	11685	11475	63	3480	500	8130	10	1	12600000	1496	43.48	1.01	12	0.14	273.00	11716.00	17510	20230706	-32.21	10330	20231020	14.91	17510	-32.21	20230706	10330	14.91	20231020	17510	-32.21	20230706	10330	14.91	20231020	2.09	N	023900	500	63 억		117739	N	N	0	N	00	N
104	20231212	100328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11630	10	2	0.09	13898110	1196	15.31	11650	11700	11600	15100	8140	11620	11620.49	0.93	0	-601	11846	11732	11636	11522	11426	11685	11475	63	3480	500	8130	10	1	12600000	1465	42.60	0.99	12	0.01	273.00	11716.00	17510	20230706	-33.58	10330	20231020	12.58	17510	-33.58	20230706	10330	12.58	20231020	17510	-33.58	20230706	10330	12.58	20231020	2.09	N	023900	500	63 억		117739	N	N	0	N	00	N
105	20231212	090325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11620	0	3	0.00	849340	73	0.93	11650	11650	11620	15100	8140	11620	11634.79	0.93	0	-52	11846	11732	11636	11522	11426	11685	11475	63	3480	500	8130	10	1	12600000	1464	42.56	0.99	12	0.00	273.00	11716.00	17510	20230706	-33.64	10330	20231020	12.49	17510	-33.64	20230706	10330	12.49	20231020	17510	-33.64	20230706	10330	12.49	20231020	2.09	N	023900	500	63 억		117739	N	N	0	N	00	N
106	20231211	160327	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11620	-30	5	-0.26	90527420	7808	78.22	11750	11750	11540	15140	8160	11650	11594.19	0.94	321	-444	11850	11750	11630	11530	11410	11800	11580	63	3490	500	8150	10	1	12600000	1464	42.56	0.99	12	0.06	273.00	11716.00	17510	20230706	-33.64	10330	20231020	12.49	17510	-33.64	20230706	10330	12.49	20231020	17510	-33.64	20230706	10330	12.49	20231020	2.11	N	023900	500	63 억		118504	N	N	0	N	00	N
107	20231211	150326	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11550	-100	5	-0.86	75692150	6528	65.40	11750	11750	11540	15140	8160	11650	11595.00	0.94	321	-369	11850	11750	11630	11530	11410	11800	11580	63	3490	500	8150	10	1	12600000	1455	42.31	0.99	12	0.05	273.00	11716.00	17510	20230706	-34.04	10330	20231020	11.81	17510	-34.04	20230706	10330	11.81	20231020	17510	-34.04	20230706	10330	11.81	20231020	2.11	N	023900	500	63 억		118504	N	N	0	N	00	N
108	20231211	140326	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11580	-70	5	-0.60	53095810	4572	45.80	11750	11750	11560	15140	8160	11650	11613.26	0.94	321	-59	11850	11750	11630	11530	11410	11800	11580	63	3490	500	8150	10	1	12600000	1459	42.42	0.99	12	0.04	273.00	11716.00	17510	20230706	-33.87	10330	20231020	12.10	17510	-33.87	20230706	10330	12.10	20231020	17510	-33.87	20230706	10330	12.10	20231020	2.11	N	023900	500	63 억		118504	N	N	0	N	00	N
109	20231211	130327	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11590	-60	5	-0.52	43220750	3719	37.26	11750	11750	11580	15140	8160	11650	11621.61	0.94	321	310	11850	11750	11630	11530	11410	11800	11580	63	3490	500	8150	10	1	12600000	1460	42.45	0.99	12	0.03	273.00	11716.00	17510	20230706	-33.81	10330	20231020	12.20	17510	-33.81	20230706	10330	12.20	20231020	17510	-33.81	20230706	10330	12.20	20231020	2.11	N	023900	500	63 억		118504	N	N	0	N	00	N
110	20231211	120328	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11590	-60	5	-0.52	36437740	3134	31.40	11750	11750	11580	15140	8160	11650	11626.59	0.94	321	315	11850	11750	11630	11530	11410	11800	11580	63	3490	500	8150	10	1	12600000	1460	42.45	0.99	12	0.02	273.00	11716.00	17510	20230706	-33.81	10330	20231020	12.20	17510	-33.81	20230706	10330	12.20	20231020	17510	-33.81	20230706	10330	12.20	20231020	2.11	N	023900	500	63 억		118504	N	N	0	N	00	N
111	20231211	110326	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11640	-10	5	-0.09	18172520	1562	15.65	11750	11750	11580	15140	8160	11650	11634.14	0.94	321	325	11850	11750	11630	11530	11410	11800	11580	63	3490	500	8150	10	1	12600000	1467	42.64	0.99	12	0.01	273.00	11716.00	17510	20230706	-33.52	10330	20231020	12.68	17510	-33.52	20230706	10330	12.68	20231020	17510	-33.52	20230706	10330	12.68	20231020	2.11	N	023900	500	63 억		118504	N	N	0	N	00	N
112	20231211	100326	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11660	10	2	0.09	15368390	1321	13.23	11750	11750	11580	15140	8160	11650	11633.91	0.94	321	339	11850	11750	11630	11530	11410	11800	11580	63	3490	500	8150	10	1	12600000	1469	42.71	1.00	12	0.01	273.00	11716.00	17510	20230706	-33.41	10330	20231020	12.88	17510	-33.41	20230706	10330	12.88	20231020	17510	-33.41	20230706	10330	12.88	20231020	2.11	N	023900	500	63 억		118504	N	N	0	N	00	N
113	20231211	090326	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11670	20	2	0.17	1632640	140	1.40	11750	11750	11620	15140	8160	11650	11661.71	0.94	321	-40	11850	11750	11630	11530	11410	11800	11580	63	3490	500	8150	10	1	12600000	1470	42.75	1.00	12	0.00	273.00	11716.00	17510	20230706	-33.35	10330	20231020	12.97	17510	-33.35	20230706	10330	12.97	20231020	17510	-33.35	20230706	10330	12.97	20231020	2.11	N	023900	500	63 억		118504	N	N	0	N	00	N
114	20231208	160322	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11650	10	2	0.09	114347650	9865	105.29	11640	11730	11510	15130	8150	11640	11590.74	0.94	0	-423	11786	11712	11656	11582	11526	11685	11555	63	3490	500	8140	10	1	12600000	1468	42.67	0.99	12	0.08	273.00	11716.00	17510	20230706	-33.47	10330	20231020	12.78	17510	-33.47	20230706	10330	12.78	20231020	17510	-33.47	20230706	10330	12.78	20231020	2.11	N	023900	500	63 억		118504	N	N	0	N	00	N
115	20231208	150325	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11630	-10	5	-0.09	96948850	8370	89.34	11640	11730	11510	15130	8150	11640	11582.90	0.94	0	-196	11786	11712	11656	11582	11526	11685	11555	63	3490	500	8140	10	1	12600000	1465	42.60	0.99	12	0.07	273.00	11716.00	17510	20230706	-33.58	10330	20231020	12.58	17510	-33.58	20230706	10330	12.58	20231020	17510	-33.58	20230706	10330	12.58	20231020	2.11	N	023900	500	63 억		118504	N	N	0	N	00	N
116	20231208	140323	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11550	-90	5	-0.77	89277200	7707	82.26	11640	11730	11510	15130	8150	11640	11583.91	0.94	0	-387	11786	11712	11656	11582	11526	11685	11555	63	3490	500	8140	10	1	12600000	1455	42.31	0.99	12	0.06	273.00	11716.00	17510	20230706	-34.04	10330	20231020	11.81	17510	-34.04	20230706	10330	11.81	20231020	17510	-34.04	20230706	10330	11.81	20231020	2.11	N	023900	500	63 억		118504	N	N	0	N	00	N
117	20231208	130323	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11550	-90	5	-0.77	83407490	7199	76.84	11640	11730	11510	15130	8150	11640	11585.98	0.94	0	-436	11786	11712	11656	11582	11526	11685	11555	63	3490	500	8140	10	1	12600000	1455	42.31	0.99	12	0.06	273.00	11716.00	17510	20230706	-34.04	10330	20231020	11.81	17510	-34.04	20230706	10330	11.81	20231020	17510	-34.04	20230706	10330	11.81	20231020	2.11	N	023900	500	63 억		118504	N	N	0	N	00	N
118	20231208	120319	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11570	-70	5	-0.60	75487960	6514	69.53	11640	11730	11510	15130	8150	11640	11588.57	0.94	0	-395	11786	11712	11656	11582	11526	11685	11555	63	3490	500	8140	10	1	12600000	1458	42.38	0.99	12	0.05	273.00	11716.00	17510	20230706	-33.92	10330	20231020	12.00	17510	-33.92	20230706	10330	12.00	20231020	17510	-33.92	20230706	10330	12.00	20231020	2.11	N	023900	500	63 억		118504	N	N	0	N	00	N
119	20231208	110318	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11620	-20	5	-0.17	25757180	2213	23.62	11640	11730	11600	15130	8150	11640	11639.03	0.94	0	-263	11786	11712	11656	11582	11526	11685	11555	63	3490	500	8140	10	1	12600000	1464	42.56	0.99	12	0.02	273.00	11716.00	17510	20230706	-33.64	10330	20231020	12.49	17510	-33.64	20230706	10330	12.49	20231020	17510	-33.64	20230706	10330	12.49	20231020	2.11	N	023900	500	63 억		118504	N	N	0	N	00	N
120	20231208	100324	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11650	10	2	0.09	15726850	1350	14.41	11640	11730	11600	15130	8150	11640	11649.52	0.94	0	58	11786	11712	11656	11582	11526	11685	11555	63	3490	500	8140	10	1	12600000	1468	42.67	0.99	12	0.01	273.00	11716.00	17510	20230706	-33.47	10330	20231020	12.78	17510	-33.47	20230706	10330	12.78	20231020	17510	-33.47	20230706	10330	12.78	20231020	2.11	N	023900	500	63 억		118504	N	N	0	N	00	N
121	20231208	090321	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11600	-40	5	-0.34	2926720	252	2.69	11640	11640	11600	15130	8150	11640	11613.97	0.94	0	-143	11786	11712	11656	11582	11526	11685	11555	63	3490	500	8140	10	1	12600000	1462	42.49	0.99	12	0.00	273.00	11716.00	17510	20230706	-33.75	10330	20231020	12.29	17510	-33.75	20230706	10330	12.29	20231020	17510	-33.75	20230706	10330	12.29	20231020	2.11	N	023900	500	63 억		118504	N	N	0	N	00	N
122	20231207	160320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11640	-10	5	-0.09	109014930	9346	75.26	11700	11730	11600	15140	8160	11650	11664.34	0.95	0	-1478	11816	11732	11566	11482	11316	11775	11525	63	3490	500	8150	10	1	12600000	1467	42.64	0.99	12	0.07	273.00	11716.00	17510	20230706	-33.52	10330	20231020	12.68	17510	-33.52	20230706	10330	12.68	20231020	17510	-33.52	20230706	10330	12.68	20231020	2.11	N	023900	500	63 억		119982	N	N	0	N	00	N
123	20231207	150322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11640	-10	5	-0.09	99698970	8544	68.80	11700	11730	11600	15140	8160	11650	11668.89	0.95	0	-1460	11816	11732	11566	11482	11316	11775	11525	63	3490	500	8150	10	1	12600000	1467	42.64	0.99	12	0.07	273.00	11716.00	17510	20230706	-33.52	10330	20231020	12.68	17510	-33.52	20230706	10330	12.68	20231020	17510	-33.52	20230706	10330	12.68	20231020	2.11	N	023900	500	63 억		119982	N	N	0	N	00	N
124	20231207	140321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11700	50	2	0.43	60090960	5144	41.42	11700	11730	11600	15140	8160	11650	11681.76	0.95	0	-768	11816	11732	11566	11482	11316	11775	11525	63	3490	500	8150	10	1	12600000	1474	42.86	1.00	12	0.04	273.00	11716.00	17510	20230706	-33.18	10330	20231020	13.26	17510	-33.18	20230706	10330	13.26	20231020	17510	-33.18	20230706	10330	13.26	20231020	2.11	N	023900	500	63 억		119982	N	N	0	N	00	N
125	20231207	130321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11700	50	2	0.43	40293850	3452	27.80	11700	11730	11600	15140	8160	11650	11672.61	0.95	0	-426	11816	11732	11566	11482	11316	11775	11525	63	3490	500	8150	10	1	12600000	1474	42.86	1.00	12	0.03	273.00	11716.00	17510	20230706	-33.18	10330	20231020	13.26	17510	-33.18	20230706	10330	13.26	20231020	17510	-33.18	20230706	10330	13.26	20231020	2.11	N	023900	500	63 억		119982	N	N	0	N	00	N
126	20231207	120321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11660	10	2	0.09	38017780	3257	26.23	11700	11730	11600	15140	8160	11650	11672.64	0.95	0	-426	11816	11732	11566	11482	11316	11775	11525	63	3490	500	8150	10	1	12600000	1469	42.71	1.00	12	0.03	273.00	11716.00	17510	20230706	-33.41	10330	20231020	12.88	17510	-33.41	20230706	10330	12.88	20231020	17510	-33.41	20230706	10330	12.88	20231020	2.11	N	023900	500	63 억		119982	N	N	0	N	00	N
127	20231207	110318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11680	30	2	0.26	22849340	1958	15.77	11700	11730	11600	15140	8160	11650	11669.73	0.95	0	-430	11816	11732	11566	11482	11316	11775	11525	63	3490	500	8150	10	1	12600000	1472	42.78	1.00	12	0.02	273.00	11716.00	17510	20230706	-33.30	10330	20231020	13.07	17510	-33.30	20230706	10330	13.07	20231020	17510	-33.30	20230706	10330	13.07	20231020	2.11	N	023900	500	63 억		119982	N	N	0	N	00	N
128	20231207	100319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11640	-10	5	-0.09	10815000	929	7.48	11700	11700	11600	15140	8160	11650	11641.55	0.95	0	-19	11816	11732	11566	11482	11316	11775	11525	63	3490	500	8150	10	1	12600000	1467	42.64	0.99	12	0.01	273.00	11716.00	17510	20230706	-33.52	10330	20231020	12.68	17510	-33.52	20230706	10330	12.68	20231020	17510	-33.52	20230706	10330	12.68	20231020	2.11	N	023900	500	63 억		119982	N	N	0	N	00	N
129	20231207	090321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11700	50	2	0.43	772200	66	0.53	11700	11700	11700	15140	8160	11650	11700.00	0.95	0	-9	11816	11732	11566	11482	11316	11775	11525	63	3490	500	8150	10	1	12600000	1474	42.86	1.00	12	0.00	273.00	11716.00	17510	20230706	-33.18	10330	20231020	13.26	17510	-33.18	20230706	10330	13.26	20231020	17510	-33.18	20230706	10330	13.26	20231020	2.11	N	023900	500	63 억		119982	N	N	0	N	00	N
130	20231206	160315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11650	150	2	1.30	143343270	12413	45.90	11500	11650	11400	14950	8050	11500	11547.78	0.94	0	1310	11926	11712	11546	11332	11166	11630	11250	63	3450	500	8050	10	1	12600000	1468	42.67	0.99	12	0.10	273.00	11716.00	17510	20230706	-33.47	10330	20231020	12.78	17510	-33.47	20230706	10330	12.78	20231020	17510	-33.47	20230706	10330	12.78	20231020	2.13	N	023900	500	63 억		118306	N	N	0	N	00	N
131	20231206	150321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11650	150	2	1.30	130057440	11270	41.68	11500	11650	11400	14950	8050	11500	11540.15	0.94	0	1217	11926	11712	11546	11332	11166	11630	11250	63	3450	500	8050	10	1	12600000	1468	42.67	0.99	12	0.09	273.00	11716.00	17510	20230706	-33.47	10330	20231020	12.78	17510	-33.47	20230706	10330	12.78	20231020	17510	-33.47	20230706	10330	12.78	20231020	2.13	N	023900	500	63 억		118306	N	N	0	N	00	N
132	20231206	140320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11620	120	2	1.04	97257650	8448	31.24	11500	11650	11400	14950	8050	11500	11512.51	0.94	0	906	11926	11712	11546	11332	11166	11630	11250	63	3450	500	8050	10	1	12600000	1464	42.56	0.99	12	0.07	273.00	11716.00	17510	20230706	-33.64	10330	20231020	12.49	17510	-33.64	20230706	10330	12.49	20231020	17510	-33.64	20230706	10330	12.49	20231020	2.13	N	023900	500	63 억		118306	N	N	0	N	00	N
133	20231206	130318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11580	80	2	0.70	86033940	7480	27.66	11500	11650	11400	14950	8050	11500	11501.86	0.94	0	396	11926	11712	11546	11332	11166	11630	11250	63	3450	500	8050	10	1	12600000	1459	42.42	0.99	12	0.06	273.00	11716.00	17510	20230706	-33.87	10330	20231020	12.10	17510	-33.87	20230706	10330	12.10	20231020	17510	-33.87	20230706	10330	12.10	20231020	2.13	N	023900	500	63 억		118306	N	N	0	N	00	N
134	20231206	120317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11510	10	2	0.09	72397620	6299	23.29	11500	11650	11400	14950	8050	11500	11493.51	0.94	0	-162	11926	11712	11546	11332	11166	11630	11250	63	3450	500	8050	10	1	12600000	1450	42.16	0.98	12	0.05	273.00	11716.00	17510	20230706	-34.27	10330	20231020	11.42	17510	-34.27	20230706	10330	11.42	20231020	17510	-34.27	20230706	10330	11.42	20231020	2.13	N	023900	500	63 억		118306	N	N	0	N	00	N
135	20231206	110321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11500	0	3	0.00	51472440	4482	16.57	11500	11650	11400	14950	8050	11500	11484.26	0.94	0	-515	11926	11712	11546	11332	11166	11630	11250	63	3450	500	8050	10	1	12600000	1449	42.12	0.98	12	0.04	273.00	11716.00	17510	20230706	-34.32	10330	20231020	11.33	17510	-34.32	20230706	10330	11.33	20231020	17510	-34.32	20230706	10330	11.33	20231020	2.13	N	023900	500	63 억		118306	N	N	0	N	00	N
136	20231206	100319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11510	10	2	0.09	47789410	4162	15.39	11500	11650	11400	14950	8050	11500	11482.32	0.94	0	-487	11926	11712	11546	11332	11166	11630	11250	63	3450	500	8050	10	1	12600000	1450	42.16	0.98	12	0.03	273.00	11716.00	17510	20230706	-34.27	10330	20231020	11.42	17510	-34.27	20230706	10330	11.42	20231020	17510	-34.27	20230706	10330	11.42	20231020	2.13	N	023900	500	63 억		118306	N	N	0	N	00	N
137	20231206	090319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11630	130	2	1.13	1693560	146	0.54	11500	11650	11500	14950	8050	11500	11599.73	0.94	0	-2	11926	11712	11546	11332	11166	11630	11250	63	3450	500	8050	10	1	12600000	1465	42.60	0.99	12	0.00	273.00	11716.00	17510	20230706	-33.58	10330	20231020	12.58	17510	-33.58	20230706	10330	12.58	20231020	17510	-33.58	20230706	10330	12.58	20231020	2.13	N	023900	500	63 억		118306	N	N	0	N	00	N
138	20231205	160319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11500	-280	5	-2.38	312065330	26890	100.13	11560	11760	11380	15310	8250	11780	11605.26	0.95	0	-1511	12020	11900	11700	11580	11380	11960	11640	63	3530	500	8240	10	1	12600000	1449	42.12	0.98	12	0.21	273.00	11716.00	17510	20230706	-34.32	10330	20231020	11.33	17510	-34.32	20230706	10330	11.33	20231020	17510	-34.32	20230706	10330	11.33	20231020	2.14	N	023900	500	63 억		119317	N	N	0	N	00	N
139	20231205	150319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11540	-240	5	-2.04	254564620	21890	81.51	11560	11760	11540	15310	8250	11780	11629.27	0.95	0	-1242	12020	11900	11700	11580	11380	11960	11640	63	3530	500	8240	10	1	12600000	1454	42.27	0.98	12	0.17	273.00	11716.00	17510	20230706	-34.09	10330	20231020	11.71	17510	-34.09	20230706	10330	11.71	20231020	17510	-34.09	20230706	10330	11.71	20231020	2.14	N	023900	500	63 억		119317	N	N	0	N	00	N
140	20231205	140319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11620	-160	5	-1.36	180694420	15507	57.74	11560	11760	11560	15310	8250	11780	11652.44	0.95	0	7	12020	11900	11700	11580	11380	11960	11640	63	3530	500	8240	10	1	12600000	1464	42.56	0.99	12	0.12	273.00	11716.00	17510	20230706	-33.64	10330	20231020	12.49	17510	-33.64	20230706	10330	12.49	20231020	17510	-33.64	20230706	10330	12.49	20231020	2.14	N	023900	500	63 억		119317	N	N	0	N	00	N
141	20231205	130320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11700	-80	5	-0.68	146363370	12552	46.74	11560	11760	11560	15310	8250	11780	11660.56	0.95	0	963	12020	11900	11700	11580	11380	11960	11640	63	3530	500	8240	10	1	12600000	1474	42.86	1.00	12	0.10	273.00	11716.00	17510	20230706	-33.18	10330	20231020	13.26	17510	-33.18	20230706	10330	13.26	20231020	17510	-33.18	20230706	10330	13.26	20231020	2.14	N	023900	500	63 억		119317	N	N	0	N	00	N
142	20231205	120317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11700	-80	5	-0.68	143434790	12301	45.81	11560	11760	11560	15310	8250	11780	11660.42	0.95	0	1021	12020	11900	11700	11580	11380	11960	11640	63	3530	500	8240	10	1	12600000	1474	42.86	1.00	12	0.10	273.00	11716.00	17510	20230706	-33.18	10330	20231020	13.26	17510	-33.18	20230706	10330	13.26	20231020	17510	-33.18	20230706	10330	13.26	20231020	2.14	N	023900	500	63 억		119317	N	N	0	N	00	N
143	20231205	110317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11690	-90	5	-0.76	122219340	10484	39.04	11560	11760	11560	15310	8250	11780	11657.70	0.95	0	1601	12020	11900	11700	11580	11380	11960	11640	63	3530	500	8240	10	1	12600000	1473	42.82	1.00	12	0.08	273.00	11716.00	17510	20230706	-33.24	10330	20231020	13.17	17510	-33.24	20230706	10330	13.17	20231020	17510	-33.24	20230706	10330	13.17	20231020	2.14	N	023900	500	63 억		119317	N	N	0	N	00	N
144	20231205	100317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11740	-40	5	-0.34	88255920	7582	28.23	11560	11760	11560	15310	8250	11780	11640.19	0.95	0	1569	12020	11900	11700	11580	11380	11960	11640	63	3530	500	8240	10	1	12600000	1479	43.00	1.00	12	0.06	273.00	11716.00	17510	20230706	-32.95	10330	20231020	13.65	17510	-32.95	20230706	10330	13.65	20231020	17510	-32.95	20230706	10330	13.65	20231020	2.14	N	023900	500	63 억		119317	N	N	0	N	00	N
145	20231205	090316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11730	-50	5	-0.42	52251380	4508	16.79	11560	11760	11560	15310	8250	11780	11590.81	0.95	0	467	12020	11900	11700	11580	11380	11960	11640	63	3530	500	8240	10	1	12600000	1478	42.97	1.00	12	0.04	273.00	11716.00	17510	20230706	-33.01	10330	20231020	13.55	17510	-33.01	20230706	10330	13.55	20231020	17510	-33.01	20230706	10330	13.55	20231020	2.14	N	023900	500	63 억		119317	N	N	0	N	00	N
146	20231204	160318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11780	160	2	1.38	301820310	25773	92.51	11670	11820	11500	15100	8140	11620	11710.72	0.98	0	-4682	11873	11746	11533	11406	11193	11810	11470	63	3480	500	8130	10	1	12600000	1484	43.15	1.01	12	0.20	273.00	11716.00	17510	20230706	-32.72	10330	20231020	14.04	17510	-32.72	20230706	10330	14.04	20231020	17510	-32.72	20230706	10330	14.04	20231020	2.16	N	023900	500	63 억		123707	N	N	0	N	00	N
147	20231204	150319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11780	160	2	1.38	256041320	21883	78.55	11670	11820	11500	15100	8140	11620	11700.47	0.98	0	-3107	11873	11746	11533	11406	11193	11810	11470	63	3480	500	8130	10	1	12600000	1484	43.15	1.01	12	0.17	273.00	11716.00	17510	20230706	-32.72	10330	20231020	14.04	17510	-32.72	20230706	10330	14.04	20231020	17510	-32.72	20230706	10330	14.04	20231020	2.16	N	023900	500	63 억		123707	N	N	0	N	00	N
148	20231204	140317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11770	150	2	1.29	234988440	20094	72.13	11670	11820	11500	15100	8140	11620	11694.46	0.98	0	-2656	11873	11746	11533	11406	11193	11810	11470	63	3480	500	8130	10	1	12600000	1483	43.11	1.00	12	0.16	273.00	11716.00	17510	20230706	-32.78	10330	20231020	13.94	17510	-32.78	20230706	10330	13.94	20231020	17510	-32.78	20230706	10330	13.94	20231020	2.16	N	023900	500	63 억		123707	N	N	0	N	00	N
149	20231204	130316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11760	140	2	1.20	223676960	19133	68.68	11670	11820	11500	15100	8140	11620	11690.64	0.98	0	-3295	11873	11746	11533	11406	11193	11810	11470	63	3480	500	8130	10	1	12600000	1482	43.08	1.00	12	0.15	273.00	11716.00	17510	20230706	-32.84	10330	20231020	13.84	17510	-32.84	20230706	10330	13.84	20231020	17510	-32.84	20230706	10330	13.84	20231020	2.16	N	023900	500	63 억		123707	N	N	0	N	00	N
150	20231204	120317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11760	140	2	1.20	208394420	17835	64.02	11670	11820	11500	15100	8140	11620	11684.58	0.98	0	-3871	11873	11746	11533	11406	11193	11810	11470	63	3480	500	8130	10	1	12600000	1482	43.08	1.00	12	0.14	273.00	11716.00	17510	20230706	-32.84	10330	20231020	13.84	17510	-32.84	20230706	10330	13.84	20231020	17510	-32.84	20230706	10330	13.84	20231020	2.16	N	023900	500	63 억		123707	N	N	0	N	00	N
151	20231204	110317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11710	90	2	0.77	173449540	14867	53.37	11670	11760	11500	15100	8140	11620	11666.75	0.98	0	-5177	11873	11746	11533	11406	11193	11810	11470	63	3480	500	8130	10	1	12600000	1475	42.89	1.00	12	0.12	273.00	11716.00	17510	20230706	-33.12	10330	20231020	13.36	17510	-33.12	20230706	10330	13.36	20231020	17510	-33.12	20230706	10330	13.36	20231020	2.16	N	023900	500	63 억		123707	N	N	0	N	00	N
152	20231204	100316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11690	70	2	0.60	91020610	7815	28.05	11670	11760	11500	15100	8140	11620	11646.91	0.98	0	-1662	11873	11746	11533	11406	11193	11810	11470	63	3480	500	8130	10	1	12600000	1473	42.82	1.00	12	0.06	273.00	11716.00	17510	20230706	-33.24	10330	20231020	13.17	17510	-33.24	20230706	10330	13.17	20231020	17510	-33.24	20230706	10330	13.17	20231020	2.16	N	023900	500	63 억		123707	N	N	0	N	00	N
153	20231204	090316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11630	10	2	0.09	2504490	215	0.77	11670	11670	11620	15100	8140	11620	11648.79	0.98	0	-62	11873	11746	11533	11406	11193	11810	11470	63	3480	500	8130	10	1	12600000	1465	42.60	0.99	12	0.00	273.00	11716.00	17510	20230706	-33.58	10330	20231020	12.58	17510	-33.58	20230706	10330	12.58	20231020	17510	-33.58	20230706	10330	12.58	20231020	2.16	N	023900	500	63 억		123707	N	N	0	N	00	N
154	20231201	160316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11620	250	2	2.20	315202840	27354	280.87	11370	11660	11320	14780	7960	11370	11523.10	0.95	0	4724	11463	11416	11333	11286	11203	11440	11310	63	3410	500	7950	10	1	12600000	1464	42.56	0.99	12	0.22	273.00	11716.00	17510	20230706	-33.64	10330	20231020	12.49	17510	-33.64	20230706	10330	12.49	20231020	17510	-33.64	20230706	10330	12.49	20231020	2.15	N	023900	500	63 억		119101	N	N	0	N	00	N
155	20231201	150316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11620	250	2	2.20	291613620	25325	260.04	11370	11640	11320	14780	7960	11370	11514.85	0.95	0	4751	11463	11416	11333	11286	11203	11440	11310	63	3410	500	7950	10	1	12600000	1464	42.56	0.99	12	0.20	273.00	11716.00	17510	20230706	-33.64	10330	20231020	12.49	17510	-33.64	20230706	10330	12.49	20231020	17510	-33.64	20230706	10330	12.49	20231020	2.15	N	023900	500	63 억		119101	N	N	0	N	00	N
156	20231201	140316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11610	240	2	2.11	253790480	22067	226.58	11370	11640	11320	14780	7960	11370	11500.91	0.95	0	4464	11463	11416	11333	11286	11203	11440	11310	63	3410	500	7950	10	1	12600000	1463	42.53	0.99	12	0.18	273.00	11716.00	17510	20230706	-33.70	10330	20231020	12.39	17510	-33.70	20230706	10330	12.39	20231020	17510	-33.70	20230706	10330	12.39	20231020	2.15	N	023900	500	63 억		119101	N	N	0	N	00	N
157	20231201	130315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11530	160	2	1.41	214628760	18692	191.93	11370	11620	11320	14780	7960	11370	11482.39	0.95	0	3729	11463	11416	11333	11286	11203	11440	11310	63	3410	500	7950	10	1	12600000	1453	42.23	0.98	12	0.15	273.00	11716.00	17510	20230706	-34.15	10330	20231020	11.62	17510	-34.15	20230706	10330	11.62	20231020	17510	-34.15	20230706	10330	11.62	20231020	2.15	N	023900	500	63 억		119101	N	N	0	N	00	N
158	20231201	120317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11570	200	2	1.76	150256190	13132	134.84	11370	11590	11320	14780	7960	11370	11441.99	0.95	0	4388	11463	11416	11333	11286	11203	11440	11310	63	3410	500	7950	10	1	12600000	1458	42.38	0.99	12	0.10	273.00	11716.00	17510	20230706	-33.92	10330	20231020	12.00	17510	-33.92	20230706	10330	12.00	20231020	17510	-33.92	20230706	10330	12.00	20231020	2.15	N	023900	500	63 억		119101	N	N	0	N	00	N
159	20231201	110316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11450	80	2	0.70	110304950	9665	99.24	11370	11500	11320	14780	7960	11370	11412.82	0.95	0	4690	11463	11416	11333	11286	11203	11440	11310	63	3410	500	7950	10	1	12600000	1443	41.94	0.98	12	0.08	273.00	11716.00	17510	20230706	-34.61	10330	20231020	10.84	17510	-34.61	20230706	10330	10.84	20231020	17510	-34.61	20230706	10330	10.84	20231020	2.15	N	023900	500	63 억		119101	N	N	0	N	00	N
160	20231201	100317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11440	70	2	0.62	52764310	4643	47.67	11370	11440	11320	14780	7960	11370	11364.27	0.95	0	2297	11463	11416	11333	11286	11203	11440	11310	63	3410	500	7950	10	1	12600000	1441	41.90	0.98	12	0.04	273.00	11716.00	17510	20230706	-34.67	10330	20231020	10.75	17510	-34.67	20230706	10330	10.75	20231020	17510	-34.67	20230706	10330	10.75	20231020	2.15	N	023900	500	63 억		119101	N	N	0	N	00	N
161	20231201	090313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11370	0	3	0.00	613980	54	0.55	11370	11370	11370	14780	7960	11370	11370.00	0.95	0	-24	11463	11416	11333	11286	11203	11440	11310	63	3410	500	7950	10	1	12600000	1433	41.65	0.97	12	0.00	273.00	11716.00	17510	20230706	-35.07	10330	20231020	10.07	17510	-35.07	20230706	10330	10.07	20231020	17510	-35.07	20230706	10330	10.07	20231020	2.15	N	023900	500	63 억		119101	N	N	0	N	00	N