KissMeData/311390/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	161241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	10	2	0.14	91478090	12900	71.00	7120	7150	7020	9250	4990	7120	7091.17	1.53	103	103	7220	7170	7070	7020	6920	7195	7045	40	2130	500	4980	10	1	8056595	574	-78.35	1.37	12	0.16	-91.00	5198.00	10700	20230509	-33.36	6700	20231024	6.42	10700	-33.36	20230509	6700	6.42	20231024	10700	-33.36	20230509	6700	6.42	20231024	4.43	N	311390	500	40 억		122886	N	N	0	N	00	N
3	20231229	151227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	10	2	0.14	91478090	12900	71.00	7120	7150	7020	9250	4990	7120	7091.17	1.53	103	103	7220	7170	7070	7020	6920	7195	7045	40	2130	500	4980	10	1	8056595	574	-78.35	1.37	12	0.16	-91.00	5198.00	10700	20230509	-33.36	6700	20231024	6.42	10700	-33.36	20230509	6700	6.42	20231024	10700	-33.36	20230509	6700	6.42	20231024	4.43	N	311390	500	40 억		122886	N	N	0	N	00	N
4	20231229	141225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	10	2	0.14	91478090	12900	71.00	7120	7150	7020	9250	4990	7120	7091.17	1.53	103	103	7220	7170	7070	7020	6920	7195	7045	40	2130	500	4980	10	1	8056595	574	-78.35	1.37	12	0.16	-91.00	5198.00	10700	20230509	-33.36	6700	20231024	6.42	10700	-33.36	20230509	6700	6.42	20231024	10700	-33.36	20230509	6700	6.42	20231024	4.43	N	311390	500	40 억		122886	N	N	0	N	00	N
5	20231229	131227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	10	2	0.14	91478090	12900	71.00	7120	7150	7020	9250	4990	7120	7091.17	1.53	103	103	7220	7170	7070	7020	6920	7195	7045	40	2130	500	4980	10	1	8056595	574	-78.35	1.37	12	0.16	-91.00	5198.00	10700	20230509	-33.36	6700	20231024	6.42	10700	-33.36	20230509	6700	6.42	20231024	10700	-33.36	20230509	6700	6.42	20231024	4.43	N	311390	500	40 억		122886	N	N	0	N	00	N
6	20231229	121230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	10	2	0.14	91478090	12900	71.00	7120	7150	7020	9250	4990	7120	7091.17	1.53	103	103	7220	7170	7070	7020	6920	7195	7045	40	2130	500	4980	10	1	8056595	574	-78.35	1.37	12	0.16	-91.00	5198.00	10700	20230509	-33.36	6700	20231024	6.42	10700	-33.36	20230509	6700	6.42	20231024	10700	-33.36	20230509	6700	6.42	20231024	4.43	N	311390	500	40 억		122886	N	N	0	N	00	N
7	20231229	111133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	10	2	0.14	91478090	12900	71.00	7120	7150	7020	9250	4990	7120	7091.17	1.53	103	103	7220	7170	7070	7020	6920	7195	7045	40	2130	500	4980	10	1	8056595	574	-78.35	1.37	12	0.16	-91.00	5198.00	10700	20230509	-33.36	6700	20231024	6.42	10700	-33.36	20230509	6700	6.42	20231024	10700	-33.36	20230509	6700	6.42	20231024	4.43	N	311390	500	40 억		122886	N	N	0	N	00	N
8	20231229	101146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	10	2	0.14	91478090	12900	71.00	7120	7150	7020	9250	4990	7120	7091.17	1.53	103	103	7220	7170	7070	7020	6920	7195	7045	40	2130	500	4980	10	1	8056595	574	-78.35	1.37	12	0.16	-91.00	5198.00	10700	20230509	-33.36	6700	20231024	6.42	10700	-33.36	20230509	6700	6.42	20231024	10700	-33.36	20230509	6700	6.42	20231024	4.43	N	311390	500	40 억		122886	N	N	0	N	00	N
9	20231229	091144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	10	2	0.14	91478090	12900	71.00	7120	7150	7020	9250	4990	7120	7091.17	1.53	103	103	7220	7170	7070	7020	6920	7195	7045	40	2130	500	4980	10	1	8056595	574	-78.35	1.37	12	0.16	-91.00	5198.00	10700	20230509	-33.36	6700	20231024	6.42	10700	-33.36	20230509	6700	6.42	20231024	10700	-33.36	20230509	6700	6.42	20231024	4.43	N	311390	500	40 억		122886	N	N	0	N	00	N
10	20231228	161132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	10	2	0.14	91008040	12834	70.64	7120	7150	7020	9250	4990	7120	7091.17	1.52	0	103	7220	7170	7070	7020	6920	7195	7045	40	2130	500	4980	10	1	8056595	574	-78.35	1.37	12	0.16	-91.00	5198.00	10700	20230509	-33.36	6700	20231024	6.42	10700	-33.36	20230509	6700	6.42	20231024	10700	-33.36	20230509	6700	6.42	20231024	4.43	N	311390	500	40 억		122783	N	N	0	N	00	N
11	20231228	151141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	10	2	0.14	77648860	10960	60.33	7120	7150	7020	9250	4990	7120	7084.75	1.52	0	117	7220	7170	7070	7020	6920	7195	7045	40	2130	500	4980	10	1	8056595	574	-78.35	1.37	12	0.14	-91.00	5198.00	10700	20230509	-33.36	6700	20231024	6.42	10700	-33.36	20230509	6700	6.42	20231024	10700	-33.36	20230509	6700	6.42	20231024	4.43	N	311390	500	40 억		122783	N	N	0	N	00	N
12	20231228	141131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	10	2	0.14	70462410	9950	54.77	7120	7150	7020	9250	4990	7120	7081.65	1.52	0	228	7220	7170	7070	7020	6920	7195	7045	40	2130	500	4980	10	1	8056595	574	-78.35	1.37	12	0.12	-91.00	5198.00	10700	20230509	-33.36	6700	20231024	6.42	10700	-33.36	20230509	6700	6.42	20231024	10700	-33.36	20230509	6700	6.42	20231024	4.43	N	311390	500	40 억		122783	N	N	0	N	00	N
13	20231228	131131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	10	2	0.14	68682770	9699	53.39	7120	7150	7020	9250	4990	7120	7081.43	1.52	0	219	7220	7170	7070	7020	6920	7195	7045	40	2130	500	4980	10	1	8056595	574	-78.35	1.37	12	0.12	-91.00	5198.00	10700	20230509	-33.36	6700	20231024	6.42	10700	-33.36	20230509	6700	6.42	20231024	10700	-33.36	20230509	6700	6.42	20231024	4.43	N	311390	500	40 억		122783	N	N	0	N	00	N
14	20231228	121135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7120	0	3	0.00	35658370	5050	27.80	7120	7120	7020	9250	4990	7120	7061.06	1.52	0	282	7220	7170	7070	7020	6920	7195	7045	40	2130	500	4980	10	1	8056595	574	-78.24	1.37	12	0.06	-91.00	5198.00	10700	20230509	-33.46	6700	20231024	6.27	10700	-33.46	20230509	6700	6.27	20231024	10700	-33.46	20230509	6700	6.27	20231024	4.43	N	311390	500	40 억		122783	N	N	0	N	00	N
15	20231228	111138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7040	-80	5	-1.12	24476430	3472	19.11	7120	7120	7020	9250	4990	7120	7049.66	1.52	0	651	7220	7170	7070	7020	6920	7195	7045	40	2130	500	4980	10	1	8056595	567	-77.36	1.35	12	0.04	-91.00	5198.00	10700	20230509	-34.21	6700	20231024	5.07	10700	-34.21	20230509	6700	5.07	20231024	10700	-34.21	20230509	6700	5.07	20231024	4.43	N	311390	500	40 억		122783	N	N	0	N	00	N
16	20231228	101133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7030	-90	5	-1.26	15102500	2142	11.79	7120	7120	7030	9250	4990	7120	7050.65	1.52	0	87	7220	7170	7070	7020	6920	7195	7045	40	2130	500	4980	10	1	8056595	566	-77.25	1.35	12	0.03	-91.00	5198.00	10700	20230509	-34.30	6700	20231024	4.93	10700	-34.30	20230509	6700	4.93	20231024	10700	-34.30	20230509	6700	4.93	20231024	4.43	N	311390	500	40 억		122783	N	N	0	N	00	N
17	20231228	091137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7060	-60	5	-0.84	2132110	301	1.66	7120	7120	7060	9250	4990	7120	7083.42	1.52	0	-3	7220	7170	7070	7020	6920	7195	7045	40	2130	500	4980	10	1	8056595	569	-77.58	1.36	12	0.00	-91.00	5198.00	10700	20230509	-34.02	6700	20231024	5.37	10700	-34.02	20230509	6700	5.37	20231024	10700	-34.02	20230509	6700	5.37	20231024	4.43	N	311390	500	40 억		122783	N	N	0	N	00	N
18	20231227	161120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7120	80	2	1.14	125337400	17883	40.98	6980	7120	6970	9150	4930	7040	7008.29	1.46	0	4875	7120	7080	7000	6960	6880	7100	6980	40	2110	500	4920	10	1	8056595	574	-78.24	1.37	12	0.22	-91.00	5198.00	10700	20230509	-33.46	6700	20231024	6.27	10700	-33.46	20230509	6700	6.27	20231024	10700	-33.46	20230509	6700	6.27	20231024	4.39	N	311390	500	40 억		117910	N	N	0	N	00	N
19	20231227	151137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7030	-10	5	-0.14	108325340	15483	35.48	6980	7060	6970	9150	4930	7040	6996.41	1.46	0	4156	7120	7080	7000	6960	6880	7100	6980	40	2110	500	4920	10	1	8056595	566	-77.25	1.35	12	0.19	-91.00	5198.00	10700	20230509	-34.30	6700	20231024	4.93	10700	-34.30	20230509	6700	4.93	20231024	10700	-34.30	20230509	6700	4.93	20231024	4.39	N	311390	500	40 억		117910	N	N	0	N	00	N
20	20231227	141131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7060	20	2	0.28	105099980	15024	34.43	6980	7060	6970	9150	4930	7040	6995.47	1.46	0	4008	7120	7080	7000	6960	6880	7100	6980	40	2110	500	4920	10	1	8056595	569	-77.58	1.36	12	0.19	-91.00	5198.00	10700	20230509	-34.02	6700	20231024	5.37	10700	-34.02	20230509	6700	5.37	20231024	10700	-34.02	20230509	6700	5.37	20231024	4.39	N	311390	500	40 억		117910	N	N	0	N	00	N
21	20231227	131124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7050	10	2	0.14	85996920	12310	28.21	6980	7050	6970	9150	4930	7040	6985.94	1.46	0	3948	7120	7080	7000	6960	6880	7100	6980	40	2110	500	4920	10	1	8056595	568	-77.47	1.36	12	0.15	-91.00	5198.00	10700	20230509	-34.11	6700	20231024	5.22	10700	-34.11	20230509	6700	5.22	20231024	10700	-34.11	20230509	6700	5.22	20231024	4.39	N	311390	500	40 억		117910	N	N	0	N	00	N
22	20231227	121124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7020	-20	5	-0.28	82954670	11877	27.22	6980	7040	6970	9150	4930	7040	6984.48	1.46	0	3888	7120	7080	7000	6960	6880	7100	6980	40	2110	500	4920	10	1	8056595	566	-77.14	1.35	12	0.15	-91.00	5198.00	10700	20230509	-34.39	6700	20231024	4.78	10700	-34.39	20230509	6700	4.78	20231024	10700	-34.39	20230509	6700	4.78	20231024	4.39	N	311390	500	40 억		117910	N	N	0	N	00	N
23	20231227	111134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6990	-50	5	-0.71	60396260	8645	19.81	6980	7040	6970	9150	4930	7040	6986.26	1.46	0	2445	7120	7080	7000	6960	6880	7100	6980	40	2110	500	4920	10	1	8056595	563	-76.81	1.34	12	0.11	-91.00	5198.00	10700	20230509	-34.67	6700	20231024	4.33	10700	-34.67	20230509	6700	4.33	20231024	10700	-34.67	20230509	6700	4.33	20231024	4.39	N	311390	500	40 억		117910	N	N	0	N	00	N
24	20231227	101132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	-40	5	-0.57	31500510	4509	10.33	6980	7040	6980	9150	4930	7040	6986.14	1.46	0	1559	7120	7080	7000	6960	6880	7100	6980	40	2110	500	4920	10	1	8056595	564	-76.92	1.35	12	0.06	-91.00	5198.00	10700	20230509	-34.58	6700	20231024	4.48	10700	-34.58	20230509	6700	4.48	20231024	10700	-34.58	20230509	6700	4.48	20231024	4.39	N	311390	500	40 억		117910	N	N	0	N	00	N
25	20231227	091135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	-40	5	-0.57	24377500	3490	8.00	6980	7040	6980	9150	4930	7040	6984.96	1.46	0	1601	7120	7080	7000	6960	6880	7100	6980	40	2110	500	4920	10	1	8056595	564	-76.92	1.35	12	0.04	-91.00	5198.00	10700	20230509	-34.58	6700	20231024	4.48	10700	-34.58	20230509	6700	4.48	20231024	10700	-34.58	20230509	6700	4.48	20231024	4.39	N	311390	500	40 억		117910	N	N	0	N	00	N
26	20231226	161133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7040	50	2	0.72	303771130	43594	198.48	6990	7040	6920	9080	4900	6990	6968.19	1.35	0	9168	7063	7026	6973	6936	6883	7045	6955	40	2090	500	4890	10	1	8056595	567	-77.36	1.35	12	0.54	-91.00	5198.00	10700	20230509	-34.21	6700	20231024	5.07	10700	-34.21	20230509	6700	5.07	20231024	10700	-34.21	20230509	6700	5.07	20231024	4.44	N	311390	500	40 억		108705	N	N	0	N	00	N
27	20231226	151133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	10	2	0.14	298259210	42811	194.91	6990	7030	6920	9080	4900	6990	6966.88	1.35	0	9122	7063	7026	6973	6936	6883	7045	6955	40	2090	500	4890	10	1	8056595	564	-76.92	1.35	12	0.53	-91.00	5198.00	10700	20230509	-34.58	6700	20231024	4.48	10700	-34.58	20230509	6700	4.48	20231024	10700	-34.58	20230509	6700	4.48	20231024	4.44	N	311390	500	40 억		108705	N	N	0	N	00	N
28	20231226	141135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	10	2	0.14	207187430	29703	135.23	6990	7030	6930	9080	4900	6990	6975.30	1.35	0	7085	7063	7026	6973	6936	6883	7045	6955	40	2090	500	4890	10	1	8056595	564	-76.92	1.35	12	0.37	-91.00	5198.00	10700	20230509	-34.58	6700	20231024	4.48	10700	-34.58	20230509	6700	4.48	20231024	10700	-34.58	20230509	6700	4.48	20231024	4.44	N	311390	500	40 억		108705	N	N	0	N	00	N
29	20231226	131133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6990	0	3	0.00	203234920	29137	132.66	6990	7030	6930	9080	4900	6990	6975.15	1.35	0	7046	7063	7026	6973	6936	6883	7045	6955	40	2090	500	4890	10	1	8056595	563	-76.81	1.34	12	0.36	-91.00	5198.00	10700	20230509	-34.67	6700	20231024	4.33	10700	-34.67	20230509	6700	4.33	20231024	10700	-34.67	20230509	6700	4.33	20231024	4.44	N	311390	500	40 억		108705	N	N	0	N	00	N
30	20231226	121132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7020	30	2	0.43	128099760	18345	83.52	6990	7030	6950	9080	4900	6990	6982.82	1.35	0	4932	7063	7026	6973	6936	6883	7045	6955	40	2090	500	4890	10	1	8056595	566	-77.14	1.35	12	0.23	-91.00	5198.00	10700	20230509	-34.39	6700	20231024	4.78	10700	-34.39	20230509	6700	4.78	20231024	10700	-34.39	20230509	6700	4.78	20231024	4.44	N	311390	500	40 억		108705	N	N	0	N	00	N
31	20231226	111137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7020	30	2	0.43	50512800	7209	32.82	6990	7030	6990	9080	4900	6990	7006.91	1.35	0	202	7063	7026	6973	6936	6883	7045	6955	40	2090	500	4890	10	1	8056595	566	-77.14	1.35	12	0.09	-91.00	5198.00	10700	20230509	-34.39	6700	20231024	4.78	10700	-34.39	20230509	6700	4.78	20231024	10700	-34.39	20230509	6700	4.78	20231024	4.44	N	311390	500	40 억		108705	N	N	0	N	00	N
32	20231226	101131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	10	2	0.14	36193600	5165	23.52	6990	7030	6990	9080	4900	6990	7007.47	1.35	0	-52	7063	7026	6973	6936	6883	7045	6955	40	2090	500	4890	10	1	8056595	564	-76.92	1.35	12	0.06	-91.00	5198.00	10700	20230509	-34.58	6700	20231024	4.48	10700	-34.58	20230509	6700	4.48	20231024	10700	-34.58	20230509	6700	4.48	20231024	4.44	N	311390	500	40 억		108705	N	N	0	N	00	N
33	20231226	091133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7010	20	2	0.29	9460150	1351	6.15	6990	7030	6990	9080	4900	6990	7002.33	1.35	0	-138	7063	7026	6973	6936	6883	7045	6955	40	2090	500	4890	10	1	8056595	565	-77.03	1.35	12	0.02	-91.00	5198.00	10700	20230509	-34.49	6700	20231024	4.63	10700	-34.49	20230509	6700	4.63	20231024	10700	-34.49	20230509	6700	4.63	20231024	4.44	N	311390	500	40 억		108705	N	N	0	N	00	N
34	20231222	161115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6990	-60	5	-0.85	152922820	21951	84.25	6980	7010	6920	9160	4940	7050	6966.55	1.38	0	-2863	7136	7092	7016	6972	6896	7115	6995	40	2110	500	4930	10	1	8056595	563	-76.81	1.34	12	0.27	-91.00	5198.00	10700	20230509	-34.67	6700	20231024	4.33	10700	-34.67	20230509	6700	4.33	20231024	10700	-34.67	20230509	6700	4.33	20231024	4.42	N	311390	500	40 억		111568	N	N	0	N	00	N
35	20231222	151113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7010	-40	5	-0.57	152461470	21885	84.00	6980	7010	6920	9160	4940	7050	6966.48	1.38	0	-2854	7136	7092	7016	6972	6896	7115	6995	40	2110	500	4930	10	1	8056595	565	-77.03	1.35	12	0.27	-91.00	5198.00	10700	20230509	-34.49	6700	20231024	4.63	10700	-34.49	20230509	6700	4.63	20231024	10700	-34.49	20230509	6700	4.63	20231024	4.42	N	311390	500	40 억		111568	N	N	0	N	00	N
36	20231222	141111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	-50	5	-0.71	115655590	16627	63.82	6980	7010	6920	9160	4940	7050	6955.89	1.38	0	-1312	7136	7092	7016	6972	6896	7115	6995	40	2110	500	4930	10	1	8056595	564	-76.92	1.35	12	0.21	-91.00	5198.00	10700	20230509	-34.58	6700	20231024	4.48	10700	-34.58	20230509	6700	4.48	20231024	10700	-34.58	20230509	6700	4.48	20231024	4.42	N	311390	500	40 억		111568	N	N	0	N	00	N
37	20231222	131111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	-50	5	-0.71	108913790	15662	60.11	6980	7000	6920	9160	4940	7050	6954.02	1.38	0	-408	7136	7092	7016	6972	6896	7115	6995	40	2110	500	4930	10	1	8056595	564	-76.92	1.35	12	0.19	-91.00	5198.00	10700	20230509	-34.58	6700	20231024	4.48	10700	-34.58	20230509	6700	4.48	20231024	10700	-34.58	20230509	6700	4.48	20231024	4.42	N	311390	500	40 억		111568	N	N	0	N	00	N
38	20231222	121111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6990	-60	5	-0.85	107336050	15436	59.25	6980	7000	6920	9160	4940	7050	6953.62	1.38	0	-345	7136	7092	7016	6972	6896	7115	6995	40	2110	500	4930	10	1	8056595	563	-76.81	1.34	12	0.19	-91.00	5198.00	10700	20230509	-34.67	6700	20231024	4.33	10700	-34.67	20230509	6700	4.33	20231024	10700	-34.67	20230509	6700	4.33	20231024	4.42	N	311390	500	40 억		111568	N	N	0	N	00	N
39	20231222	111109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6980	-70	5	-0.99	101970490	14667	56.29	6980	7000	6920	9160	4940	7050	6952.38	1.38	0	-194	7136	7092	7016	6972	6896	7115	6995	40	2110	500	4930	10	1	8056595	562	-76.70	1.34	12	0.18	-91.00	5198.00	10700	20230509	-34.77	6700	20231024	4.18	10700	-34.77	20230509	6700	4.18	20231024	10700	-34.77	20230509	6700	4.18	20231024	4.42	N	311390	500	40 억		111568	N	N	0	N	00	N
40	20231222	101105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6950	-100	5	-1.42	88082360	12671	48.63	6980	7000	6920	9160	4940	7050	6951.49	1.38	0	701	7136	7092	7016	6972	6896	7115	6995	40	2110	500	4930	10	1	8056595	560	-76.37	1.34	12	0.16	-91.00	5198.00	10700	20230509	-35.05	6700	20231024	3.73	10700	-35.05	20230509	6700	3.73	20231024	10700	-35.05	20230509	6700	3.73	20231024	4.42	N	311390	500	40 억		111568	N	N	0	N	00	N
41	20231222	091111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6930	-120	5	-1.70	47991370	6896	26.47	6980	7000	6920	9160	4940	7050	6959.31	1.38	0	798	7136	7092	7016	6972	6896	7115	6995	40	2110	500	4930	10	1	8056595	558	-76.15	1.33	12	0.09	-91.00	5198.00	10700	20230509	-35.23	6700	20231024	3.43	10700	-35.23	20230509	6700	3.43	20231024	10700	-35.23	20230509	6700	3.43	20231024	4.42	N	311390	500	40 억		111568	N	N	0	N	00	N
42	20231221	161102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7050	-10	5	-0.14	179860890	25763	64.03	6990	7060	6940	9170	4950	7060	6981.23	1.43	0	-3392	7220	7140	7060	6980	6900	7140	6980	40	2110	500	4940	10	1	8056595	568	-77.47	1.36	12	0.32	-91.00	5198.00	10700	20230509	-34.11	6700	20231024	5.22	10700	-34.11	20230509	6700	5.22	20231024	10700	-34.11	20230509	6700	5.22	20231024	4.48	N	311390	500	40 억		114960	N	N	0	N	00	N
43	20231221	151107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6990	-70	5	-0.99	169456990	24284	60.36	6990	7060	6940	9170	4950	7060	6978.13	1.43	0	-3191	7220	7140	7060	6980	6900	7140	6980	40	2110	500	4940	10	1	8056595	563	-76.81	1.34	12	0.30	-91.00	5198.00	10700	20230509	-34.67	6700	20231024	4.33	10700	-34.67	20230509	6700	4.33	20231024	10700	-34.67	20230509	6700	4.33	20231024	4.48	N	311390	500	40 억		114960	N	N	0	N	00	N
44	20231221	141103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7010	-50	5	-0.71	131729900	18888	46.94	6990	7060	6940	9170	4950	7060	6974.26	1.43	0	-2723	7220	7140	7060	6980	6900	7140	6980	40	2110	500	4940	10	1	8056595	565	-77.03	1.35	12	0.23	-91.00	5198.00	10700	20230509	-34.49	6700	20231024	4.63	10700	-34.49	20230509	6700	4.63	20231024	10700	-34.49	20230509	6700	4.63	20231024	4.48	N	311390	500	40 억		114960	N	N	0	N	00	N
45	20231221	131101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6980	-80	5	-1.13	128787090	18467	45.90	6990	7060	6940	9170	4950	7060	6973.90	1.43	0	-2723	7220	7140	7060	6980	6900	7140	6980	40	2110	500	4940	10	1	8056595	562	-76.70	1.34	12	0.23	-91.00	5198.00	10700	20230509	-34.77	6700	20231024	4.18	10700	-34.77	20230509	6700	4.18	20231024	10700	-34.77	20230509	6700	4.18	20231024	4.48	N	311390	500	40 억		114960	N	N	0	N	00	N
46	20231221	121107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7010	-50	5	-0.71	110657470	15869	39.44	6990	7060	6940	9170	4950	7060	6973.18	1.43	0	-2024	7220	7140	7060	6980	6900	7140	6980	40	2110	500	4940	10	1	8056595	565	-77.03	1.35	12	0.20	-91.00	5198.00	10700	20230509	-34.49	6700	20231024	4.63	10700	-34.49	20230509	6700	4.63	20231024	10700	-34.49	20230509	6700	4.63	20231024	4.48	N	311390	500	40 억		114960	N	N	0	N	00	N
47	20231221	111109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6960	-100	5	-1.42	84630830	12133	30.16	6990	7060	6940	9170	4950	7060	6975.26	1.43	0	-1904	7220	7140	7060	6980	6900	7140	6980	40	2110	500	4940	10	1	8056595	561	-76.48	1.34	12	0.15	-91.00	5198.00	10700	20230509	-34.95	6700	20231024	3.88	10700	-34.95	20230509	6700	3.88	20231024	10700	-34.95	20230509	6700	3.88	20231024	4.48	N	311390	500	40 억		114960	N	N	0	N	00	N
48	20231221	101103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	-60	5	-0.85	24493360	3499	8.70	6990	7060	6980	9170	4950	7060	7000.10	1.43	0	-671	7220	7140	7060	6980	6900	7140	6980	40	2110	500	4940	10	1	8056595	564	-76.92	1.35	12	0.04	-91.00	5198.00	10700	20230509	-34.58	6700	20231024	4.48	10700	-34.58	20230509	6700	4.48	20231024	10700	-34.58	20230509	6700	4.48	20231024	4.48	N	311390	500	40 억		114960	N	N	0	N	00	N
49	20231221	091105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7010	-50	5	-0.71	2892430	413	1.03	6990	7060	6990	9170	4950	7060	7003.46	1.43	0	-155	7220	7140	7060	6980	6900	7140	6980	40	2110	500	4940	10	1	8056595	565	-77.03	1.35	12	0.01	-91.00	5198.00	10700	20230509	-34.49	6700	20231024	4.63	10700	-34.49	20230509	6700	4.63	20231024	10700	-34.49	20230509	6700	4.63	20231024	4.48	N	311390	500	40 억		114960	N	N	0	N	00	N
50	20231220	161108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7060	-100	5	-1.40	282656950	40160	410.38	7060	7140	6980	9300	5020	7160	7038.26	1.43	0	41	7286	7222	7156	7092	7026	7190	7060	40	2140	500	5010	10	1	8056595	569	-77.58	1.36	12	0.50	-91.00	5198.00	10700	20230509	-34.02	6700	20231024	5.37	10700	-34.02	20230509	6700	5.37	20231024	10700	-34.02	20230509	6700	5.37	20231024	4.52	N	311390	500	40 억		114919	N	N	0	N	00	N
51	20231220	151200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7080	-80	5	-1.12	274012730	38937	397.88	7060	7140	6980	9300	5020	7160	7037.34	1.43	0	712	7286	7222	7156	7092	7026	7190	7060	40	2140	500	5010	10	1	8056595	570	-77.80	1.36	12	0.48	-91.00	5198.00	10700	20230509	-33.83	6700	20231024	5.67	10700	-33.83	20230509	6700	5.67	20231024	10700	-33.83	20230509	6700	5.67	20231024	4.52	N	311390	500	40 억		114919	N	N	0	N	00	N
52	20231220	141221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7050	-110	5	-1.54	167427880	23728	242.47	7060	7140	6990	9300	5020	7160	7056.13	1.43	0	-1699	7286	7222	7156	7092	7026	7190	7060	40	2140	500	5010	10	1	8056595	568	-77.47	1.36	12	0.29	-91.00	5198.00	10700	20230509	-34.11	6700	20231024	5.22	10700	-34.11	20230509	6700	5.22	20231024	10700	-34.11	20230509	6700	5.22	20231024	4.52	N	311390	500	40 억		114919	N	N	0	N	00	N
53	20231220	131209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7070	-90	5	-1.26	116730000	16517	168.78	7060	7140	7050	9300	5020	7160	7067.26	1.43	0	-1936	7286	7222	7156	7092	7026	7190	7060	40	2140	500	5010	10	1	8056595	570	-77.69	1.36	12	0.21	-91.00	5198.00	10700	20230509	-33.93	6700	20231024	5.52	10700	-33.93	20230509	6700	5.52	20231024	10700	-33.93	20230509	6700	5.52	20231024	4.52	N	311390	500	40 억		114919	N	N	0	N	00	N
54	20231220	121101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	-60	5	-0.84	76556450	10827	110.64	7060	7140	7050	9300	5020	7160	7070.88	1.43	0	-886	7286	7222	7156	7092	7026	7190	7060	40	2140	500	5010	10	1	8056595	572	-78.02	1.37	12	0.13	-91.00	5198.00	10700	20230509	-33.64	6700	20231024	5.97	10700	-33.64	20230509	6700	5.97	20231024	10700	-33.64	20230509	6700	5.97	20231024	4.52	N	311390	500	40 억		114919	N	N	0	N	00	N
55	20231220	111105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7110	-50	5	-0.70	72721860	10286	105.11	7060	7140	7050	9300	5020	7160	7069.98	1.43	0	-816	7286	7222	7156	7092	7026	7190	7060	40	2140	500	5010	10	1	8056595	573	-78.13	1.37	12	0.13	-91.00	5198.00	10700	20230509	-33.55	6700	20231024	6.12	10700	-33.55	20230509	6700	6.12	20231024	10700	-33.55	20230509	6700	6.12	20231024	4.52	N	311390	500	40 억		114919	N	N	0	N	00	N
56	20231220	101106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7080	-80	5	-1.12	62535400	8851	90.45	7060	7130	7050	9300	5020	7160	7065.35	1.43	0	-142	7286	7222	7156	7092	7026	7190	7060	40	2140	500	5010	10	1	8056595	570	-77.80	1.36	12	0.11	-91.00	5198.00	10700	20230509	-33.83	6700	20231024	5.67	10700	-33.83	20230509	6700	5.67	20231024	10700	-33.83	20230509	6700	5.67	20231024	4.52	N	311390	500	40 억		114919	N	N	0	N	00	N
57	20231220	091103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7110	-50	5	-0.70	13209380	1869	19.10	7060	7130	7060	9300	5020	7160	7067.62	1.43	0	-98	7286	7222	7156	7092	7026	7190	7060	40	2140	500	5010	10	1	8056595	573	-78.13	1.37	12	0.02	-91.00	5198.00	10700	20230509	-33.55	6700	20231024	6.12	10700	-33.55	20230509	6700	6.12	20231024	10700	-33.55	20230509	6700	6.12	20231024	4.52	N	311390	500	40 억		114919	N	N	0	N	00	N
58	20231219	161102	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7160	-30	5	-0.42	69715790	9772	48.11	7190	7220	7090	9340	5040	7190	7134.18	1.45	0	-2288	7323	7256	7133	7066	6943	7290	7100	40	2150	500	5030	10	1	8056595	577	-78.68	1.38	12	0.12	-91.00	5198.00	10700	20230509	-33.08	6700	20231024	6.87	10700	-33.08	20230509	6700	6.87	20231024	10700	-33.08	20230509	6700	6.87	20231024	4.50	N	311390	500	40 억		117207	N	N	0	N	00	N
59	20231219	151106	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7140	-50	5	-0.70	62899370	8818	43.42	7190	7220	7090	9340	5040	7190	7133.07	1.45	0	-2177	7323	7256	7133	7066	6943	7290	7100	40	2150	500	5030	10	1	8056595	575	-78.46	1.37	12	0.11	-91.00	5198.00	10700	20230509	-33.27	6700	20231024	6.57	10700	-33.27	20230509	6700	6.57	20231024	10700	-33.27	20230509	6700	6.57	20231024	4.50	N	311390	500	40 억		117207	N	N	0	N	00	N
60	20231219	141100	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7150	-40	5	-0.56	42550930	5960	29.35	7190	7220	7100	9340	5040	7190	7139.42	1.45	0	-1564	7323	7256	7133	7066	6943	7290	7100	40	2150	500	5030	10	1	8056595	576	-78.57	1.38	12	0.07	-91.00	5198.00	10700	20230509	-33.18	6700	20231024	6.72	10700	-33.18	20230509	6700	6.72	20231024	10700	-33.18	20230509	6700	6.72	20231024	4.50	N	311390	500	40 억		117207	N	N	0	N	00	N
61	20231219	131108	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7170	-20	5	-0.28	32525250	4556	22.43	7190	7220	7100	9340	5040	7190	7138.99	1.45	0	-1253	7323	7256	7133	7066	6943	7290	7100	40	2150	500	5030	10	1	8056595	578	-78.79	1.38	12	0.06	-91.00	5198.00	10700	20230509	-32.99	6700	20231024	7.01	10700	-32.99	20230509	6700	7.01	20231024	10700	-32.99	20230509	6700	7.01	20231024	4.50	N	311390	500	40 억		117207	N	N	0	N	00	N
62	20231219	121109	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7170	-20	5	-0.28	29895320	4187	20.62	7190	7220	7100	9340	5040	7190	7140.03	1.45	0	-1077	7323	7256	7133	7066	6943	7290	7100	40	2150	500	5030	10	1	8056595	578	-78.79	1.38	12	0.05	-91.00	5198.00	10700	20230509	-32.99	6700	20231024	7.01	10700	-32.99	20230509	6700	7.01	20231024	10700	-32.99	20230509	6700	7.01	20231024	4.50	N	311390	500	40 억		117207	N	N	0	N	00	N
63	20231219	111104	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7150	-40	5	-0.56	21293250	2977	14.66	7190	7220	7100	9340	5040	7190	7152.59	1.45	0	-1020	7323	7256	7133	7066	6943	7290	7100	40	2150	500	5030	10	1	8056595	576	-78.57	1.38	12	0.04	-91.00	5198.00	10700	20230509	-33.18	6700	20231024	6.72	10700	-33.18	20230509	6700	6.72	20231024	10700	-33.18	20230509	6700	6.72	20231024	4.50	N	311390	500	40 억		117207	N	N	0	N	00	N
64	20231219	101102	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7170	-20	5	-0.28	14592400	2035	10.02	7190	7220	7110	9340	5040	7190	7170.71	1.45	0	-988	7323	7256	7133	7066	6943	7290	7100	40	2150	500	5030	10	1	8056595	578	-78.79	1.38	12	0.03	-91.00	5198.00	10700	20230509	-32.99	6700	20231024	7.01	10700	-32.99	20230509	6700	7.01	20231024	10700	-32.99	20230509	6700	7.01	20231024	4.50	N	311390	500	40 억		117207	N	N	0	N	00	N
65	20231219	091059	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7220	30	2	0.42	6651410	925	4.55	7190	7220	7150	9340	5040	7190	7190.71	1.45	0	-366	7323	7256	7133	7066	6943	7290	7100	40	2150	500	5030	10	1	8056595	582	-79.34	1.39	12	0.01	-91.00	5198.00	10700	20230509	-32.52	6700	20231024	7.76	10700	-32.52	20230509	6700	7.76	20231024	10700	-32.52	20230509	6700	7.76	20231024	4.50	N	311390	500	40 억		117207	N	N	0	N	00	N
66	20231218	161058	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7190	180	2	2.57	143827470	20297	33.24	7010	7200	7010	9110	4910	7010	7086.14	1.43	0	1733	7290	7150	7060	6920	6830	7105	6875	40	2100	500	4900	10	1	8056595	579	-79.01	1.38	12	0.25	-91.00	5198.00	10700	20230509	-32.80	6700	20231024	7.31	10700	-32.80	20230509	6700	7.31	20231024	10700	-32.80	20230509	6700	7.31	20231024	4.51	N	311390	500	40 억		115437	N	N	0	N	00	N
67	20231218	151101	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7180	170	2	2.43	139140450	19645	32.17	7010	7200	7010	9110	4910	7010	7082.74	1.43	0	1675	7290	7150	7060	6920	6830	7105	6875	40	2100	500	4900	10	1	8056595	578	-78.90	1.38	12	0.24	-91.00	5198.00	10700	20230509	-32.90	6700	20231024	7.16	10700	-32.90	20230509	6700	7.16	20231024	10700	-32.90	20230509	6700	7.16	20231024	4.51	N	311390	500	40 억		115437	N	N	0	N	00	N
68	20231218	141104	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7080	70	2	1.00	84597570	12002	19.65	7010	7110	7010	9110	4910	7010	7048.62	1.43	0	196	7290	7150	7060	6920	6830	7105	6875	40	2100	500	4900	10	1	8056595	570	-77.80	1.36	12	0.15	-91.00	5198.00	10700	20230509	-33.83	6700	20231024	5.67	10700	-33.83	20230509	6700	5.67	20231024	10700	-33.83	20230509	6700	5.67	20231024	4.51	N	311390	500	40 억		115437	N	N	0	N	00	N
69	20231218	131055	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7070	60	2	0.86	78791170	11181	18.31	7010	7110	7010	9110	4910	7010	7046.88	1.43	0	13	7290	7150	7060	6920	6830	7105	6875	40	2100	500	4900	10	1	8056595	570	-77.69	1.36	12	0.14	-91.00	5198.00	10700	20230509	-33.93	6700	20231024	5.52	10700	-33.93	20230509	6700	5.52	20231024	10700	-33.93	20230509	6700	5.52	20231024	4.51	N	311390	500	40 억		115437	N	N	0	N	00	N
70	20231218	121051	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7030	20	2	0.29	76345190	10834	17.74	7010	7110	7010	9110	4910	7010	7046.81	1.43	0	27	7290	7150	7060	6920	6830	7105	6875	40	2100	500	4900	10	1	8056595	566	-77.25	1.35	12	0.13	-91.00	5198.00	10700	20230509	-34.30	6700	20231024	4.93	10700	-34.30	20230509	6700	4.93	20231024	10700	-34.30	20230509	6700	4.93	20231024	4.51	N	311390	500	40 억		115437	N	N	0	N	00	N
71	20231218	111054	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7050	40	2	0.57	70575840	10015	16.40	7010	7110	7010	9110	4910	7010	7047.01	1.43	0	-193	7290	7150	7060	6920	6830	7105	6875	40	2100	500	4900	10	1	8056595	568	-77.47	1.36	12	0.12	-91.00	5198.00	10700	20230509	-34.11	6700	20231024	5.22	10700	-34.11	20230509	6700	5.22	20231024	10700	-34.11	20230509	6700	5.22	20231024	4.51	N	311390	500	40 억		115437	N	N	0	N	00	N
72	20231218	101053	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7080	70	2	1.00	27329560	3862	6.32	7010	7110	7010	9110	4910	7010	7076.53	1.43	0	-919	7290	7150	7060	6920	6830	7105	6875	40	2100	500	4900	10	1	8056595	570	-77.80	1.36	12	0.05	-91.00	5198.00	10700	20230509	-33.83	6700	20231024	5.67	10700	-33.83	20230509	6700	5.67	20231024	10700	-33.83	20230509	6700	5.67	20231024	4.51	N	311390	500	40 억		115437	N	N	0	N	00	N
73	20231218	091049	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7070	60	2	0.86	7176270	1016	1.66	7010	7090	7010	9110	4910	7010	7063.26	1.43	0	-275	7290	7150	7060	6920	6830	7105	6875	40	2100	500	4900	10	1	8056595	570	-77.69	1.36	12	0.01	-91.00	5198.00	10700	20230509	-33.93	6700	20231024	5.52	10700	-33.93	20230509	6700	5.52	20231024	10700	-33.93	20230509	6700	5.52	20231024	4.51	N	311390	500	40 억		115437	N	N	0	N	00	N
74	20231215	161053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7010	20	2	0.29	432708390	61053	163.49	7030	7200	6970	9080	4900	6990	7087.45	1.44	0	-22526	7150	7070	7020	6940	6890	7045	6915	40	2090	500	4890	10	1	8056595	565	-77.03	1.35	12	0.76	-91.00	5198.00	10700	20230509	-34.49	6700	20231024	4.63	10700	-34.49	20230509	6700	4.63	20231024	10700	-34.49	20230509	6700	4.63	20231024	4.51	N	311390	500	40 억		116017	N	N	0	N	00	N
75	20231215	151057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	110	2	1.57	362910360	51196	137.10	7030	7200	6970	9080	4900	6990	7088.65	1.44	0	-14388	7150	7070	7020	6940	6890	7045	6915	40	2090	500	4890	10	1	8056595	572	-78.02	1.37	12	0.64	-91.00	5198.00	10700	20230509	-33.64	6700	20231024	5.97	10700	-33.64	20230509	6700	5.97	20231024	10700	-33.64	20230509	6700	5.97	20231024	4.51	N	311390	500	40 억		116017	N	N	0	N	00	N
76	20231215	141056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7080	90	2	1.29	218890100	30765	82.38	7030	7200	6970	9080	4900	6990	7114.91	1.44	0	-3321	7150	7070	7020	6940	6890	7045	6915	40	2090	500	4890	10	1	8056595	570	-77.80	1.36	12	0.38	-91.00	5198.00	10700	20230509	-33.83	6700	20231024	5.67	10700	-33.83	20230509	6700	5.67	20231024	10700	-33.83	20230509	6700	5.67	20231024	4.51	N	311390	500	40 억		116017	N	N	0	N	00	N
77	20231215	131050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7180	190	2	2.72	176625710	24819	66.46	7030	7200	6970	9080	4900	6990	7116.55	1.44	0	2210	7150	7070	7020	6940	6890	7045	6915	40	2090	500	4890	10	1	8056595	578	-78.90	1.38	12	0.31	-91.00	5198.00	10700	20230509	-32.90	6700	20231024	7.16	10700	-32.90	20230509	6700	7.16	20231024	10700	-32.90	20230509	6700	7.16	20231024	4.51	N	311390	500	40 억		116017	N	N	0	N	00	N
78	20231215	121050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7170	180	2	2.58	171119100	24049	64.40	7030	7200	6970	9080	4900	6990	7115.44	1.44	0	2208	7150	7070	7020	6940	6890	7045	6915	40	2090	500	4890	10	1	8056595	578	-78.79	1.38	12	0.30	-91.00	5198.00	10700	20230509	-32.99	6700	20231024	7.01	10700	-32.99	20230509	6700	7.01	20231024	10700	-32.99	20230509	6700	7.01	20231024	4.51	N	311390	500	40 억		116017	N	N	0	N	00	N
79	20231215	111045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7180	190	2	2.72	148922700	20948	56.10	7030	7200	6970	9080	4900	6990	7109.16	1.44	0	2193	7150	7070	7020	6940	6890	7045	6915	40	2090	500	4890	10	1	8056595	578	-78.90	1.38	12	0.26	-91.00	5198.00	10700	20230509	-32.90	6700	20231024	7.16	10700	-32.90	20230509	6700	7.16	20231024	10700	-32.90	20230509	6700	7.16	20231024	4.51	N	311390	500	40 억		116017	N	N	0	N	00	N
80	20231215	101049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7120	130	2	1.86	81895250	11586	31.03	7030	7120	6970	9080	4900	6990	7068.47	1.44	0	765	7150	7070	7020	6940	6890	7045	6915	40	2090	500	4890	10	1	8056595	574	-78.24	1.37	12	0.14	-91.00	5198.00	10700	20230509	-33.46	6700	20231024	6.27	10700	-33.46	20230509	6700	6.27	20231024	10700	-33.46	20230509	6700	6.27	20231024	4.51	N	311390	500	40 억		116017	N	N	0	N	00	N
81	20231215	091055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6990	0	3	0.00	3868410	553	1.48	7030	7050	6990	9080	4900	6990	6995.32	1.44	0	-487	7150	7070	7020	6940	6890	7045	6915	40	2090	500	4890	10	1	8056595	563	-76.81	1.34	12	0.01	-91.00	5198.00	10700	20230509	-34.67	6700	20231024	4.33	10700	-34.67	20230509	6700	4.33	20231024	10700	-34.67	20230509	6700	4.33	20231024	4.51	N	311390	500	40 억		116017	N	N	0	N	00	N
82	20231214	161045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6990	-90	5	-1.27	261786530	37339	80.77	7050	7100	6970	9200	4960	7080	7011.08	1.48	0	-3515	7300	7190	7090	6980	6880	7185	6975	40	2120	500	4950	10	1	8056595	563	-76.81	1.34	12	0.46	-91.00	5198.00	10700	20230509	-34.67	6700	20231024	4.33	10700	-34.67	20230509	6700	4.33	20231024	10700	-34.67	20230509	6700	4.33	20231024	4.55	N	311390	500	40 억		119532	N	N	0	N	00	N
83	20231214	151123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7080	0	3	0.00	206963590	29489	63.79	7050	7100	6980	9200	4960	7080	7018.33	1.48	0	-3374	7300	7190	7090	6980	6880	7185	6975	40	2120	500	4950	10	1	8056595	570	-77.80	1.36	12	0.37	-91.00	5198.00	10700	20230509	-33.83	6700	20231024	5.67	10700	-33.83	20230509	6700	5.67	20231024	10700	-33.83	20230509	6700	5.67	20231024	4.55	N	311390	500	40 억		119532	N	N	0	N	00	N
84	20231214	141049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7090	10	2	0.14	202577720	28868	62.44	7050	7100	6980	9200	4960	7080	7017.38	1.48	0	-3373	7300	7190	7090	6980	6880	7185	6975	40	2120	500	4950	10	1	8056595	571	-77.91	1.36	12	0.36	-91.00	5198.00	10700	20230509	-33.74	6700	20231024	5.82	10700	-33.74	20230509	6700	5.82	20231024	10700	-33.74	20230509	6700	5.82	20231024	4.55	N	311390	500	40 억		119532	N	N	0	N	00	N
85	20231214	131120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7020	-60	5	-0.85	170186020	24284	52.53	7050	7100	6980	9200	4960	7080	7008.15	1.48	0	-2673	7300	7190	7090	6980	6880	7185	6975	40	2120	500	4950	10	1	8056595	566	-77.14	1.35	12	0.30	-91.00	5198.00	10700	20230509	-34.39	6700	20231024	4.78	10700	-34.39	20230509	6700	4.78	20231024	10700	-34.39	20230509	6700	4.78	20231024	4.55	N	311390	500	40 억		119532	N	N	0	N	00	N
86	20231214	121139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7010	-70	5	-0.99	153283390	21872	47.31	7050	7100	6980	9200	4960	7080	7008.20	1.48	0	-2669	7300	7190	7090	6980	6880	7185	6975	40	2120	500	4950	10	1	8056595	565	-77.03	1.35	12	0.27	-91.00	5198.00	10700	20230509	-34.49	6700	20231024	4.63	10700	-34.49	20230509	6700	4.63	20231024	10700	-34.49	20230509	6700	4.63	20231024	4.55	N	311390	500	40 억		119532	N	N	0	N	00	N
87	20231214	111112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6990	-90	5	-1.27	129629020	18494	40.00	7050	7100	6980	9200	4960	7080	7009.25	1.48	0	-1539	7300	7190	7090	6980	6880	7185	6975	40	2120	500	4950	10	1	8056595	563	-76.81	1.34	12	0.23	-91.00	5198.00	10700	20230509	-34.67	6700	20231024	4.33	10700	-34.67	20230509	6700	4.33	20231024	10700	-34.67	20230509	6700	4.33	20231024	4.55	N	311390	500	40 억		119532	N	N	0	N	00	N
88	20231214	101036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	-80	5	-1.13	76630550	10921	23.62	7050	7100	6980	9200	4960	7080	7016.81	1.48	0	-525	7300	7190	7090	6980	6880	7185	6975	40	2120	500	4950	10	1	8056595	564	-76.92	1.35	12	0.14	-91.00	5198.00	10700	20230509	-34.58	6700	20231024	4.48	10700	-34.58	20230509	6700	4.48	20231024	10700	-34.58	20230509	6700	4.48	20231024	4.55	N	311390	500	40 억		119532	N	N	0	N	00	N
89	20231214	091016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7030	-50	5	-0.71	7267270	1031	2.23	7050	7100	7030	9200	4960	7080	7048.76	1.48	0	-162	7300	7190	7090	6980	6880	7185	6975	40	2120	500	4950	10	1	8056595	566	-77.25	1.35	12	0.01	-91.00	5198.00	10700	20230509	-34.30	6700	20231024	4.93	10700	-34.30	20230509	6700	4.93	20231024	10700	-34.30	20230509	6700	4.93	20231024	4.55	N	311390	500	40 억		119532	N	N	0	N	00	N
90	20231213	161042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7080	-80	5	-1.12	325184700	46230	495.55	7080	7200	6990	9300	5020	7160	7034.00	1.40	0	5885	7253	7206	7153	7106	7053	7230	7130	40	2140	500	5010	10	1	8056595	570	-77.80	1.36	12	0.57	-91.00	5198.00	10700	20230509	-33.83	6700	20231024	5.67	10700	-33.83	20230509	6700	5.67	20231024	10700	-33.83	20230509	6700	5.67	20231024	4.59	N	311390	500	40 억		112986	N	N	0	N	00	N
91	20231213	151104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7020	-140	5	-1.96	311709190	44312	474.99	7080	7200	6990	9300	5020	7160	7034.42	1.40	0	6170	7253	7206	7153	7106	7053	7230	7130	40	2140	500	5010	10	1	8056595	566	-77.14	1.35	12	0.55	-91.00	5198.00	10700	20230509	-34.39	6700	20231024	4.78	10700	-34.39	20230509	6700	4.78	20231024	10700	-34.39	20230509	6700	4.78	20231024	4.59	N	311390	500	40 억		112986	N	N	0	N	00	N
92	20231213	141103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7040	-120	5	-1.68	244955330	34783	372.85	7080	7200	6990	9300	5020	7160	7042.39	1.40	0	5111	7253	7206	7153	7106	7053	7230	7130	40	2140	500	5010	10	1	8056595	567	-77.36	1.35	12	0.43	-91.00	5198.00	10700	20230509	-34.21	6700	20231024	5.07	10700	-34.21	20230509	6700	5.07	20231024	10700	-34.21	20230509	6700	5.07	20231024	4.59	N	311390	500	40 억		112986	N	N	0	N	00	N
93	20231213	131109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7050	-110	5	-1.54	215020680	30534	327.30	7080	7200	6990	9300	5020	7160	7042.01	1.40	0	4330	7253	7206	7153	7106	7053	7230	7130	40	2140	500	5010	10	1	8056595	568	-77.47	1.36	12	0.38	-91.00	5198.00	10700	20230509	-34.11	6700	20231024	5.22	10700	-34.11	20230509	6700	5.22	20231024	10700	-34.11	20230509	6700	5.22	20231024	4.59	N	311390	500	40 억		112986	N	N	0	N	00	N
94	20231213	121103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	-60	5	-0.84	162815310	23131	247.95	7080	7200	6990	9300	5020	7160	7038.84	1.40	0	2108	7253	7206	7153	7106	7053	7230	7130	40	2140	500	5010	10	1	8056595	572	-78.02	1.37	12	0.29	-91.00	5198.00	10700	20230509	-33.64	6700	20231024	5.97	10700	-33.64	20230509	6700	5.97	20231024	10700	-33.64	20230509	6700	5.97	20231024	4.59	N	311390	500	40 억		112986	N	N	0	N	00	N
95	20231213	111107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7040	-120	5	-1.68	115367340	16373	175.51	7080	7200	7000	9300	5020	7160	7046.19	1.40	0	1460	7253	7206	7153	7106	7053	7230	7130	40	2140	500	5010	10	1	8056595	567	-77.36	1.35	12	0.20	-91.00	5198.00	10700	20230509	-34.21	6700	20231024	5.07	10700	-34.21	20230509	6700	5.07	20231024	10700	-34.21	20230509	6700	5.07	20231024	4.59	N	311390	500	40 억		112986	N	N	0	N	00	N
96	20231213	101114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	-60	5	-0.84	29078350	4099	43.94	7080	7200	7070	9300	5020	7160	7094.01	1.40	0	-301	7253	7206	7153	7106	7053	7230	7130	40	2140	500	5010	10	1	8056595	572	-78.02	1.37	12	0.05	-91.00	5198.00	10700	20230509	-33.64	6700	20231024	5.97	10700	-33.64	20230509	6700	5.97	20231024	10700	-33.64	20230509	6700	5.97	20231024	4.59	N	311390	500	40 억		112986	N	N	0	N	00	N
97	20231213	091059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7200	40	2	0.56	2047570	289	3.10	7080	7200	7080	9300	5020	7160	7085.02	1.40	0	-46	7253	7206	7153	7106	7053	7230	7130	40	2140	500	5010	10	1	8056595	580	-79.12	1.39	12	0.00	-91.00	5198.00	10700	20230509	-32.71	6700	20231024	7.46	10700	-32.71	20230509	6700	7.46	20231024	10700	-32.71	20230509	6700	7.46	20231024	4.59	N	311390	500	40 억		112986	N	N	0	N	00	N
98	20231212	161021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7160	-30	5	-0.42	66445900	9306	39.65	7110	7200	7100	9340	5040	7190	7140.11	1.39	0	1287	7310	7250	7140	7080	6970	7280	7110	40	2150	500	5030	10	1	8056595	577	-78.68	1.38	12	0.12	-91.00	5198.00	10700	20230509	-33.08	6700	20231024	6.87	10700	-33.08	20230509	6700	6.87	20231024	10700	-33.08	20230509	6700	6.87	20231024	4.69	N	311390	500	40 억		111691	N	N	0	N	00	N
99	20231212	151028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	-60	5	-0.83	61589300	8627	36.76	7110	7200	7100	9340	5040	7190	7139.13	1.39	0	1262	7310	7250	7140	7080	6970	7280	7110	40	2150	500	5030	10	1	8056595	574	-78.35	1.37	12	0.11	-91.00	5198.00	10700	20230509	-33.36	6700	20231024	6.42	10700	-33.36	20230509	6700	6.42	20231024	10700	-33.36	20230509	6700	6.42	20231024	4.69	N	311390	500	40 억		111691	N	N	0	N	00	N
100	20231212	140929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7170	-20	5	-0.28	41100600	5754	24.52	7110	7200	7100	9340	5040	7190	7142.96	1.39	0	683	7310	7250	7140	7080	6970	7280	7110	40	2150	500	5030	10	1	8056595	578	-78.79	1.38	12	0.07	-91.00	5198.00	10700	20230509	-32.99	6700	20231024	7.01	10700	-32.99	20230509	6700	7.01	20231024	10700	-32.99	20230509	6700	7.01	20231024	4.69	N	311390	500	40 억		111691	N	N	0	N	00	N
101	20231212	130934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7200	10	2	0.14	38328830	5368	22.87	7110	7200	7100	9340	5040	7190	7140.24	1.39	0	695	7310	7250	7140	7080	6970	7280	7110	40	2150	500	5030	10	1	8056595	580	-79.12	1.39	12	0.07	-91.00	5198.00	10700	20230509	-32.71	6700	20231024	7.46	10700	-32.71	20230509	6700	7.46	20231024	10700	-32.71	20230509	6700	7.46	20231024	4.69	N	311390	500	40 억		111691	N	N	0	N	00	N
102	20231212	120924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7150	-40	5	-0.56	37984690	5320	22.67	7110	7200	7100	9340	5040	7190	7139.98	1.39	0	696	7310	7250	7140	7080	6970	7280	7110	40	2150	500	5030	10	1	8056595	576	-78.57	1.38	12	0.07	-91.00	5198.00	10700	20230509	-33.18	6700	20231024	6.72	10700	-33.18	20230509	6700	6.72	20231024	10700	-33.18	20230509	6700	6.72	20231024	4.69	N	311390	500	40 억		111691	N	N	0	N	00	N
103	20231212	110940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7200	10	2	0.14	25421520	3569	15.21	7110	7200	7100	9340	5040	7190	7122.87	1.39	0	406	7310	7250	7140	7080	6970	7280	7110	40	2150	500	5030	10	1	8056595	580	-79.12	1.39	12	0.04	-91.00	5198.00	10700	20230509	-32.71	6700	20231024	7.46	10700	-32.71	20230509	6700	7.46	20231024	10700	-32.71	20230509	6700	7.46	20231024	4.69	N	311390	500	40 억		111691	N	N	0	N	00	N
104	20231212	101020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7170	-20	5	-0.28	22623930	3180	13.55	7110	7200	7100	9340	5040	7190	7114.44	1.39	0	441	7310	7250	7140	7080	6970	7280	7110	40	2150	500	5030	10	1	8056595	578	-78.79	1.38	12	0.04	-91.00	5198.00	10700	20230509	-32.99	6700	20231024	7.01	10700	-32.99	20230509	6700	7.01	20231024	10700	-32.99	20230509	6700	7.01	20231024	4.69	N	311390	500	40 억		111691	N	N	0	N	00	N
105	20231212	091020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7190	0	3	0.00	692540	97	0.41	7110	7200	7110	9340	5040	7190	7139.59	1.39	0	-56	7310	7250	7140	7080	6970	7280	7110	40	2150	500	5030	10	1	8056595	579	-79.01	1.38	12	0.00	-91.00	5198.00	10700	20230509	-32.80	6700	20231024	7.31	10700	-32.80	20230509	6700	7.31	20231024	10700	-32.80	20230509	6700	7.31	20231024	4.69	N	311390	500	40 억		111691	N	N	0	N	00	N
106	20231211	161023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7190	-20	5	-0.28	163537230	22993	221.47	7160	7200	7030	9370	5050	7210	7112.48	1.36	393	2613	7290	7250	7200	7160	7110	7225	7135	40	2160	500	5040	10	1	8056595	579	-79.01	1.38	12	0.29	-91.00	5198.00	10700	20230509	-32.80	6700	20231024	7.31	10700	-32.80	20230509	6700	7.31	20231024	10700	-32.80	20230509	6700	7.31	20231024	4.78	N	311390	500	40 억		109471	N	N	0	N	00	N
107	20231211	151019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7160	-50	5	-0.69	156040370	21947	211.39	7160	7200	7030	9370	5050	7210	7109.87	1.36	393	2600	7290	7250	7200	7160	7110	7225	7135	40	2160	500	5040	10	1	8056595	577	-78.68	1.38	12	0.27	-91.00	5198.00	10700	20230509	-33.08	6700	20231024	6.87	10700	-33.08	20230509	6700	6.87	20231024	10700	-33.08	20230509	6700	6.87	20231024	4.78	N	311390	500	40 억		109471	N	N	0	N	00	N
108	20231211	141019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7150	-60	5	-0.83	148784050	20935	201.65	7160	7200	7030	9370	5050	7210	7106.95	1.36	393	2685	7290	7250	7200	7160	7110	7225	7135	40	2160	500	5040	10	1	8056595	576	-78.57	1.38	12	0.26	-91.00	5198.00	10700	20230509	-33.18	6700	20231024	6.72	10700	-33.18	20230509	6700	6.72	20231024	10700	-33.18	20230509	6700	6.72	20231024	4.78	N	311390	500	40 억		109471	N	N	0	N	00	N
109	20231211	131017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7180	-30	5	-0.42	136426420	19211	185.04	7160	7200	7030	9370	5050	7210	7101.47	1.36	393	2531	7290	7250	7200	7160	7110	7225	7135	40	2160	500	5040	10	1	8056595	578	-78.90	1.38	12	0.24	-91.00	5198.00	10700	20230509	-32.90	6700	20231024	7.16	10700	-32.90	20230509	6700	7.16	20231024	10700	-32.90	20230509	6700	7.16	20231024	4.78	N	311390	500	40 억		109471	N	N	0	N	00	N
110	20231211	121019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7160	-50	5	-0.69	130052460	18321	176.47	7160	7200	7030	9370	5050	7210	7098.55	1.36	393	2613	7290	7250	7200	7160	7110	7225	7135	40	2160	500	5040	10	1	8056595	577	-78.68	1.38	12	0.23	-91.00	5198.00	10700	20230509	-33.08	6700	20231024	6.87	10700	-33.08	20230509	6700	6.87	20231024	10700	-33.08	20230509	6700	6.87	20231024	4.78	N	311390	500	40 억		109471	N	N	0	N	00	N
111	20231211	111014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7170	-40	5	-0.55	94841890	13379	128.87	7160	7200	7030	9370	5050	7210	7088.86	1.36	393	967	7290	7250	7200	7160	7110	7225	7135	40	2160	500	5040	10	1	8056595	578	-78.79	1.38	12	0.17	-91.00	5198.00	10700	20230509	-32.99	6700	20231024	7.01	10700	-32.99	20230509	6700	7.01	20231024	10700	-32.99	20230509	6700	7.01	20231024	4.78	N	311390	500	40 억		109471	N	N	0	N	00	N
112	20231211	101012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7160	-50	5	-0.69	85163650	12028	115.85	7160	7200	7030	9370	5050	7210	7080.45	1.36	393	1673	7290	7250	7200	7160	7110	7225	7135	40	2160	500	5040	10	1	8056595	577	-78.68	1.38	12	0.15	-91.00	5198.00	10700	20230509	-33.08	6700	20231024	6.87	10700	-33.08	20230509	6700	6.87	20231024	10700	-33.08	20230509	6700	6.87	20231024	4.78	N	311390	500	40 억		109471	N	N	0	N	00	N
113	20231211	091013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	-110	5	-1.53	19080540	2680	25.81	7160	7200	7100	9370	5050	7210	7119.60	1.36	393	554	7290	7250	7200	7160	7110	7225	7135	40	2160	500	5040	10	1	8056595	572	-78.02	1.37	12	0.03	-91.00	5198.00	10700	20230509	-33.64	6700	20231024	5.97	10700	-33.64	20230509	6700	5.97	20231024	10700	-33.64	20230509	6700	5.97	20231024	4.78	N	311390	500	40 억		109471	N	N	0	N	00	N
114	20231208	161005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7210	10	2	0.14	74677130	10379	37.62	7240	7240	7150	9360	5040	7200	7194.73	1.36	0	-393	7473	7336	7243	7106	7013	7290	7060	40	2160	500	5040	10	1	8056595	581	-79.23	1.39	12	0.13	-91.00	5198.00	10700	20230509	-32.62	6700	20231024	7.61	10700	-32.62	20230509	6700	7.61	20231024	10700	-32.62	20230509	6700	7.61	20231024	4.85	N	311390	500	40 억		109471	N	N	0	N	00	N
115	20231208	151008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7170	-30	5	-0.42	57289180	7955	28.84	7240	7240	7170	9360	5040	7200	7201.66	1.36	0	-1031	7473	7336	7243	7106	7013	7290	7060	40	2160	500	5040	10	1	8056595	578	-78.79	1.38	12	0.10	-91.00	5198.00	10700	20230509	-32.99	6700	20231024	7.01	10700	-32.99	20230509	6700	7.01	20231024	10700	-32.99	20230509	6700	7.01	20231024	4.85	N	311390	500	40 억		109471	N	N	0	N	00	N
116	20231208	141006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7220	20	2	0.28	38734660	5373	19.48	7240	7240	7180	9360	5040	7200	7209.13	1.36	0	-1528	7473	7336	7243	7106	7013	7290	7060	40	2160	500	5040	10	1	8056595	582	-79.34	1.39	12	0.07	-91.00	5198.00	10700	20230509	-32.52	6700	20231024	7.76	10700	-32.52	20230509	6700	7.76	20231024	10700	-32.52	20230509	6700	7.76	20231024	4.85	N	311390	500	40 억		109471	N	N	0	N	00	N
117	20231208	131004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7200	0	3	0.00	35585970	4936	17.89	7240	7240	7190	9360	5040	7200	7209.48	1.36	0	-1399	7473	7336	7243	7106	7013	7290	7060	40	2160	500	5040	10	1	8056595	580	-79.12	1.39	12	0.06	-91.00	5198.00	10700	20230509	-32.71	6700	20231024	7.46	10700	-32.71	20230509	6700	7.46	20231024	10700	-32.71	20230509	6700	7.46	20231024	4.85	N	311390	500	40 억		109471	N	N	0	N	00	N
118	20231208	121001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7200	0	3	0.00	31939900	4429	16.05	7240	7240	7200	9360	5040	7200	7211.54	1.36	0	-943	7473	7336	7243	7106	7013	7290	7060	40	2160	500	5040	10	1	8056595	580	-79.12	1.39	12	0.05	-91.00	5198.00	10700	20230509	-32.71	6700	20231024	7.46	10700	-32.71	20230509	6700	7.46	20231024	10700	-32.71	20230509	6700	7.46	20231024	4.85	N	311390	500	40 억		109471	N	N	0	N	00	N
119	20231208	110957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7240	40	2	0.56	15455950	2140	7.76	7240	7240	7200	9360	5040	7200	7222.41	1.36	0	-791	7473	7336	7243	7106	7013	7290	7060	40	2160	500	5040	10	1	8056595	583	-79.56	1.39	12	0.03	-91.00	5198.00	10700	20230509	-32.34	6700	20231024	8.06	10700	-32.34	20230509	6700	8.06	20231024	10700	-32.34	20230509	6700	8.06	20231024	4.85	N	311390	500	40 억		109471	N	N	0	N	00	N
120	20231208	101006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7240	40	2	0.56	10472070	1451	5.26	7240	7240	7200	9360	5040	7200	7217.14	1.36	0	-291	7473	7336	7243	7106	7013	7290	7060	40	2160	500	5040	10	1	8056595	583	-79.56	1.39	12	0.02	-91.00	5198.00	10700	20230509	-32.34	6700	20231024	8.06	10700	-32.34	20230509	6700	8.06	20231024	10700	-32.34	20230509	6700	8.06	20231024	4.85	N	311390	500	40 억		109471	N	N	0	N	00	N
121	20231208	090956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7200	0	3	0.00	2285690	317	1.15	7240	7240	7200	9360	5040	7200	7210.38	1.36	0	-15	7473	7336	7243	7106	7013	7290	7060	40	2160	500	5040	10	1	8056595	580	-79.12	1.39	12	0.00	-91.00	5198.00	10700	20230509	-32.71	6700	20231024	7.46	10700	-32.71	20230509	6700	7.46	20231024	10700	-32.71	20230509	6700	7.46	20231024	4.85	N	311390	500	40 억		109471	N	N	0	N	00	N
122	20231207	161000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7200	-180	5	-2.44	199071540	27562	551.13	7380	7380	7150	9590	5170	7380	7222.68	1.40	0	-3029	7553	7466	7353	7266	7153	7410	7210	40	2210	500	5160	10	1	8056595	580	-79.12	1.39	12	0.34	-91.00	5198.00	10700	20230509	-32.71	6700	20231024	7.46	10700	-32.71	20230509	6700	7.46	20231024	10700	-32.71	20230509	6700	7.46	20231024	4.88	N	311390	500	40 억		112500	N	N	0	N	00	N
123	20231207	151001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7160	-220	5	-2.98	192558940	26654	532.97	7380	7380	7160	9590	5170	7380	7224.39	1.40	0	-2996	7553	7466	7353	7266	7153	7410	7210	40	2210	500	5160	10	1	8056595	577	-78.68	1.38	12	0.33	-91.00	5198.00	10700	20230509	-33.08	6700	20231024	6.87	10700	-33.08	20230509	6700	6.87	20231024	10700	-33.08	20230509	6700	6.87	20231024	4.88	N	311390	500	40 억		112500	N	N	0	N	00	N
124	20231207	140957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7180	-200	5	-2.71	156916590	21686	433.63	7380	7380	7180	9590	5170	7380	7235.85	1.40	0	-541	7553	7466	7353	7266	7153	7410	7210	40	2210	500	5160	10	1	8056595	578	-78.90	1.38	12	0.27	-91.00	5198.00	10700	20230509	-32.90	6700	20231024	7.16	10700	-32.90	20230509	6700	7.16	20231024	10700	-32.90	20230509	6700	7.16	20231024	4.88	N	311390	500	40 억		112500	N	N	0	N	00	N
125	20231207	130956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7230	-150	5	-2.03	113908100	15715	314.24	7380	7380	7200	9590	5170	7380	7248.37	1.40	0	1076	7553	7466	7353	7266	7153	7410	7210	40	2210	500	5160	10	1	8056595	582	-79.45	1.39	12	0.20	-91.00	5198.00	10700	20230509	-32.43	6700	20231024	7.91	10700	-32.43	20230509	6700	7.91	20231024	10700	-32.43	20230509	6700	7.91	20231024	4.88	N	311390	500	40 억		112500	N	N	0	N	00	N
126	20231207	120958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7230	-150	5	-2.03	101010760	13935	278.64	7380	7380	7200	9590	5170	7380	7248.71	1.40	0	1424	7553	7466	7353	7266	7153	7410	7210	40	2210	500	5160	10	1	8056595	582	-79.45	1.39	12	0.17	-91.00	5198.00	10700	20230509	-32.43	6700	20231024	7.91	10700	-32.43	20230509	6700	7.91	20231024	10700	-32.43	20230509	6700	7.91	20231024	4.88	N	311390	500	40 억		112500	N	N	0	N	00	N
127	20231207	110950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7350	-30	5	-0.41	87942550	12145	242.85	7380	7380	7200	9590	5170	7380	7241.05	1.40	0	1814	7553	7466	7353	7266	7153	7410	7210	40	2210	500	5160	10	1	8056595	592	-80.77	1.41	12	0.15	-91.00	5198.00	10700	20230509	-31.31	6700	20231024	9.70	10700	-31.31	20230509	6700	9.70	20231024	10700	-31.31	20230509	6700	9.70	20231024	4.88	N	311390	500	40 억		112500	N	N	0	N	00	N
128	20231207	100952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7290	-90	5	-1.22	68022860	9401	187.98	7380	7380	7200	9590	5170	7380	7235.70	1.40	0	1807	7553	7466	7353	7266	7153	7410	7210	40	2210	500	5160	10	1	8056595	587	-80.11	1.40	12	0.12	-91.00	5198.00	10700	20230509	-31.87	6700	20231024	8.81	10700	-31.87	20230509	6700	8.81	20231024	10700	-31.87	20230509	6700	8.81	20231024	4.88	N	311390	500	40 억		112500	N	N	0	N	00	N
129	20231207	090957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7280	-100	5	-1.36	8959890	1235	24.70	7380	7380	7230	9590	5170	7380	7254.97	1.40	0	435	7553	7466	7353	7266	7153	7410	7210	40	2210	500	5160	10	1	8056595	587	-80.00	1.40	12	0.02	-91.00	5198.00	10700	20230509	-31.96	6700	20231024	8.66	10700	-31.96	20230509	6700	8.66	20231024	10700	-31.96	20230509	6700	8.66	20231024	4.88	N	311390	500	40 억		112500	N	N	0	N	00	N
130	20231206	160947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7380	20	2	0.27	36368720	4970	29.08	7390	7440	7240	9560	5160	7360	7317.65	1.41	0	-957	7673	7516	7393	7236	7113	7455	7175	40	2200	500	5150	10	1	8056595	595	-81.10	1.42	12	0.06	-91.00	5198.00	10700	20230509	-31.03	6700	20231024	10.15	10700	-31.03	20230509	6700	10.15	20231024	10700	-31.03	20230509	6700	10.15	20231024	4.84	N	311390	500	40 억		113595	N	N	0	N	00	N
131	20231206	151002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7350	-10	5	-0.14	28839210	3947	23.10	7390	7440	7240	9560	5160	7360	7306.62	1.41	0	-695	7673	7516	7393	7236	7113	7455	7175	40	2200	500	5150	10	1	8056595	592	-80.77	1.41	12	0.05	-91.00	5198.00	10700	20230509	-31.31	6700	20231024	9.70	10700	-31.31	20230509	6700	9.70	20231024	10700	-31.31	20230509	6700	9.70	20231024	4.84	N	311390	500	40 억		113595	N	N	0	N	00	N
132	20231206	140958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7360	0	3	0.00	27643690	3784	22.14	7390	7440	7240	9560	5160	7360	7305.41	1.41	0	-573	7673	7516	7393	7236	7113	7455	7175	40	2200	500	5150	10	1	8056595	593	-80.88	1.42	12	0.05	-91.00	5198.00	10700	20230509	-31.21	6700	20231024	9.85	10700	-31.21	20230509	6700	9.85	20231024	10700	-31.21	20230509	6700	9.85	20231024	4.84	N	311390	500	40 억		113595	N	N	0	N	00	N
133	20231206	130947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7350	-10	5	-0.14	26232500	3592	21.02	7390	7440	7240	9560	5160	7360	7303.03	1.41	0	-434	7673	7516	7393	7236	7113	7455	7175	40	2200	500	5150	10	1	8056595	592	-80.77	1.41	12	0.04	-91.00	5198.00	10700	20230509	-31.31	6700	20231024	9.70	10700	-31.31	20230509	6700	9.70	20231024	10700	-31.31	20230509	6700	9.70	20231024	4.84	N	311390	500	40 억		113595	N	N	0	N	00	N
134	20231206	120944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7270	-90	5	-1.22	23782430	3256	19.05	7390	7440	7240	9560	5160	7360	7304.19	1.41	0	-430	7673	7516	7393	7236	7113	7455	7175	40	2200	500	5150	10	1	8056595	586	-79.89	1.40	12	0.04	-91.00	5198.00	10700	20230509	-32.06	6700	20231024	8.51	10700	-32.06	20230509	6700	8.51	20231024	10700	-32.06	20230509	6700	8.51	20231024	4.84	N	311390	500	40 억		113595	N	N	0	N	00	N
135	20231206	111001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7360	0	3	0.00	17148130	2345	13.72	7390	7440	7240	9560	5160	7360	7312.64	1.41	0	-425	7673	7516	7393	7236	7113	7455	7175	40	2200	500	5150	10	1	8056595	593	-80.88	1.42	12	0.03	-91.00	5198.00	10700	20230509	-31.21	6700	20231024	9.85	10700	-31.21	20230509	6700	9.85	20231024	10700	-31.21	20230509	6700	9.85	20231024	4.84	N	311390	500	40 억		113595	N	N	0	N	00	N
136	20231206	100949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7330	-30	5	-0.41	14495580	1985	11.62	7390	7440	7240	9560	5160	7360	7302.56	1.41	0	-340	7673	7516	7393	7236	7113	7455	7175	40	2200	500	5150	10	1	8056595	591	-80.55	1.41	12	0.02	-91.00	5198.00	10700	20230509	-31.50	6700	20231024	9.40	10700	-31.50	20230509	6700	9.40	20231024	10700	-31.50	20230509	6700	9.40	20231024	4.84	N	311390	500	40 억		113595	N	N	0	N	00	N
137	20231206	090951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7360	0	3	0.00	572080	78	0.46	7390	7390	7300	9560	5160	7360	7334.36	1.41	0	-37	7673	7516	7393	7236	7113	7455	7175	40	2200	500	5150	10	1	8056595	593	-80.88	1.42	12	0.00	-91.00	5198.00	10700	20230509	-31.21	6700	20231024	9.85	10700	-31.21	20230509	6700	9.85	20231024	10700	-31.21	20230509	6700	9.85	20231024	4.84	N	311390	500	40 억		113595	N	N	0	N	00	N
138	20231205	160953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7360	-130	5	-1.74	124998630	17088	54.08	7550	7550	7270	9730	5250	7490	7314.76	1.45	0	-2888	7670	7580	7410	7320	7150	7625	7365	40	2240	500	5240	10	1	8056595	593	-80.88	1.42	12	0.21	-91.00	5198.00	10700	20230509	-31.21	6700	20231024	9.85	10700	-31.21	20230509	6700	9.85	20231024	10700	-31.21	20230509	6700	9.85	20231024	4.90	N	311390	500	40 억		116483	N	N	0	N	00	N
139	20231205	150951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7290	-200	5	-2.67	111633380	15269	48.33	7550	7550	7270	9730	5250	7490	7311.11	1.45	0	-2578	7670	7580	7410	7320	7150	7625	7365	40	2240	500	5240	10	1	8056595	587	-80.11	1.40	12	0.19	-91.00	5198.00	10700	20230509	-31.87	6700	20231024	8.81	10700	-31.87	20230509	6700	8.81	20231024	10700	-31.87	20230509	6700	8.81	20231024	4.90	N	311390	500	40 억		116483	N	N	0	N	00	N
140	20231205	140949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7300	-190	5	-2.54	88339150	12070	38.20	7550	7550	7290	9730	5250	7490	7318.90	1.45	0	-2503	7670	7580	7410	7320	7150	7625	7365	40	2240	500	5240	10	1	8056595	588	-80.22	1.40	12	0.15	-91.00	5198.00	10700	20230509	-31.78	6700	20231024	8.96	10700	-31.78	20230509	6700	8.96	20231024	10700	-31.78	20230509	6700	8.96	20231024	4.90	N	311390	500	40 억		116483	N	N	0	N	00	N
141	20231205	130946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7330	-160	5	-2.14	65023190	8878	28.10	7550	7550	7290	9730	5250	7490	7324.08	1.45	0	-1363	7670	7580	7410	7320	7150	7625	7365	40	2240	500	5240	10	1	8056595	591	-80.55	1.41	12	0.11	-91.00	5198.00	10700	20230509	-31.50	6700	20231024	9.40	10700	-31.50	20230509	6700	9.40	20231024	10700	-31.50	20230509	6700	9.40	20231024	4.90	N	311390	500	40 억		116483	N	N	0	N	00	N
142	20231205	120944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7340	-150	5	-2.00	62741200	8566	27.11	7550	7550	7290	9730	5250	7490	7324.45	1.45	0	-1164	7670	7580	7410	7320	7150	7625	7365	40	2240	500	5240	10	1	8056595	591	-80.66	1.41	12	0.11	-91.00	5198.00	10700	20230509	-31.40	6700	20231024	9.55	10700	-31.40	20230509	6700	9.55	20231024	10700	-31.40	20230509	6700	9.55	20231024	4.90	N	311390	500	40 억		116483	N	N	0	N	00	N
143	20231205	110944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7330	-160	5	-2.14	57485810	7847	24.84	7550	7550	7290	9730	5250	7490	7325.83	1.45	0	-992	7670	7580	7410	7320	7150	7625	7365	40	2240	500	5240	10	1	8056595	591	-80.55	1.41	12	0.10	-91.00	5198.00	10700	20230509	-31.50	6700	20231024	9.40	10700	-31.50	20230509	6700	9.40	20231024	10700	-31.50	20230509	6700	9.40	20231024	4.90	N	311390	500	40 억		116483	N	N	0	N	00	N
144	20231205	100947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7360	-130	5	-1.74	27698480	3769	11.93	7550	7550	7290	9730	5250	7490	7349.03	1.45	0	-283	7670	7580	7410	7320	7150	7625	7365	40	2240	500	5240	10	1	8056595	593	-80.88	1.42	12	0.05	-91.00	5198.00	10700	20230509	-31.21	6700	20231024	9.85	10700	-31.21	20230509	6700	9.85	20231024	10700	-31.21	20230509	6700	9.85	20231024	4.90	N	311390	500	40 억		116483	N	N	0	N	00	N
145	20231205	090943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7360	-130	5	-1.74	4669230	622	1.97	7550	7550	7360	9730	5250	7490	7506.80	1.45	0	-264	7670	7580	7410	7320	7150	7625	7365	40	2240	500	5240	10	1	8056595	593	-80.88	1.42	12	0.01	-91.00	5198.00	10700	20230509	-31.21	6700	20231024	9.85	10700	-31.21	20230509	6700	9.85	20231024	10700	-31.21	20230509	6700	9.85	20231024	4.90	N	311390	500	40 억		116483	N	N	0	N	00	N
146	20231204	160940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7490	10	2	0.13	232110850	31535	278.31	7410	7500	7240	9720	5240	7480	7359.51	1.42	0	2181	7566	7522	7456	7412	7346	7545	7435	40	2240	500	5230	10	1	8056595	603	-82.31	1.44	12	0.39	-91.00	5198.00	10700	20230509	-30.00	6700	20231024	11.79	10700	-30.00	20230509	6700	11.79	20231024	10700	-30.00	20230509	6700	11.79	20231024	5.03	N	311390	500	40 억		114302	N	N	0	N	00	N
147	20231204	150943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7340	-140	5	-1.87	215015370	29235	258.01	7410	7480	7240	9720	5240	7480	7354.72	1.42	0	2523	7566	7522	7456	7412	7346	7545	7435	40	2240	500	5230	10	1	8056595	591	-80.66	1.41	12	0.36	-91.00	5198.00	10700	20230509	-31.40	6700	20231024	9.55	10700	-31.40	20230509	6700	9.55	20231024	10700	-31.40	20230509	6700	9.55	20231024	5.03	N	311390	500	40 억		114302	N	N	0	N	00	N
148	20231204	140935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7420	-60	5	-0.80	124806490	16921	149.33	7410	7480	7350	9720	5240	7480	7375.83	1.42	0	1888	7566	7522	7456	7412	7346	7545	7435	40	2240	500	5230	10	1	8056595	598	-81.54	1.43	12	0.21	-91.00	5198.00	10700	20230509	-30.65	6700	20231024	10.75	10700	-30.65	20230509	6700	10.75	20231024	10700	-30.65	20230509	6700	10.75	20231024	5.03	N	311390	500	40 억		114302	N	N	0	N	00	N
149	20231204	130935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7370	-110	5	-1.47	119803040	16243	143.35	7410	7480	7350	9720	5240	7480	7375.67	1.42	0	1984	7566	7522	7456	7412	7346	7545	7435	40	2240	500	5230	10	1	8056595	594	-80.99	1.42	12	0.20	-91.00	5198.00	10700	20230509	-31.12	6700	20231024	10.00	10700	-31.12	20230509	6700	10.00	20231024	10700	-31.12	20230509	6700	10.00	20231024	5.03	N	311390	500	40 억		114302	N	N	0	N	00	N
150	20231204	120936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7400	-80	5	-1.07	99608770	13503	119.17	7410	7480	7350	9720	5240	7480	7376.79	1.42	0	2350	7566	7522	7456	7412	7346	7545	7435	40	2240	500	5230	10	1	8056595	596	-81.32	1.42	12	0.17	-91.00	5198.00	10700	20230509	-30.84	6700	20231024	10.45	10700	-30.84	20230509	6700	10.45	20231024	10700	-30.84	20230509	6700	10.45	20231024	5.03	N	311390	500	40 억		114302	N	N	0	N	00	N
151	20231204	110938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7390	-90	5	-1.20	95979060	13012	114.84	7410	7480	7350	9720	5240	7480	7376.20	1.42	0	2476	7566	7522	7456	7412	7346	7545	7435	40	2240	500	5230	10	1	8056595	595	-81.21	1.42	12	0.16	-91.00	5198.00	10700	20230509	-30.93	6700	20231024	10.30	10700	-30.93	20230509	6700	10.30	20231024	10700	-30.93	20230509	6700	10.30	20231024	5.03	N	311390	500	40 억		114302	N	N	0	N	00	N
152	20231204	100936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7390	-90	5	-1.20	41302830	5582	49.26	7410	7480	7360	9720	5240	7480	7399.29	1.42	0	2246	7566	7522	7456	7412	7346	7545	7435	40	2240	500	5230	10	1	8056595	595	-81.21	1.42	12	0.07	-91.00	5198.00	10700	20230509	-30.93	6700	20231024	10.30	10700	-30.93	20230509	6700	10.30	20231024	10700	-30.93	20230509	6700	10.30	20231024	5.03	N	311390	500	40 억		114302	N	N	0	N	00	N
153	20231204	090936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7410	-70	5	-0.94	1697110	229	2.02	7410	7480	7410	9720	5240	7480	7410.96	1.42	0	-34	7566	7522	7456	7412	7346	7545	7435	40	2240	500	5230	10	1	8056595	597	-81.43	1.43	12	0.00	-91.00	5198.00	10700	20230509	-30.75	6700	20231024	10.60	10700	-30.75	20230509	6700	10.60	20231024	10700	-30.75	20230509	6700	10.60	20231024	5.03	N	311390	500	40 억		114302	N	N	0	N	00	N
154	20231201	160938	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7480	-10	5	-0.13	84007120	11319	69.56	7470	7500	7390	9730	5250	7490	7421.75	1.42	0	-160	7596	7542	7446	7392	7296	7570	7420	40	2240	500	5240	10	1	8056595	603	-82.20	1.44	12	0.14	-91.00	5198.00	10700	20230509	-30.09	6700	20231024	11.64	10700	-30.09	20230509	6700	11.64	20231024	10700	-30.09	20230509	6700	11.64	20231024	5.10	N	311390	500	40 억		114462	N	N	0	N	00	N
155	20231201	150934	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7460	-30	5	-0.40	81242780	10948	67.28	7470	7500	7390	9730	5250	7490	7420.79	1.42	0	-81	7596	7542	7446	7392	7296	7570	7420	40	2240	500	5240	10	1	8056595	601	-81.98	1.44	12	0.14	-91.00	5198.00	10700	20230509	-30.28	6700	20231024	11.34	10700	-30.28	20230509	6700	11.34	20231024	10700	-30.28	20230509	6700	11.34	20231024	5.10	N	311390	500	40 억		114462	N	N	0	N	00	N
156	20231201	140933	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7400	-90	5	-1.20	77315130	10420	64.03	7470	7500	7390	9730	5250	7490	7419.88	1.42	0	-25	7596	7542	7446	7392	7296	7570	7420	40	2240	500	5240	10	1	8056595	596	-81.32	1.42	12	0.13	-91.00	5198.00	10700	20230509	-30.84	6700	20231024	10.45	10700	-30.84	20230509	6700	10.45	20231024	10700	-30.84	20230509	6700	10.45	20231024	5.10	N	311390	500	40 억		114462	N	N	0	N	00	N
157	20231201	130936	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7390	-100	5	-1.34	53687370	7233	44.45	7470	7500	7390	9730	5250	7490	7422.56	1.42	0	31	7596	7542	7446	7392	7296	7570	7420	40	2240	500	5240	10	1	8056595	595	-81.21	1.42	12	0.09	-91.00	5198.00	10700	20230509	-30.93	6700	20231024	10.30	10700	-30.93	20230509	6700	10.30	20231024	10700	-30.93	20230509	6700	10.30	20231024	5.10	N	311390	500	40 억		114462	N	N	0	N	00	N
158	20231201	120942	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7450	-40	5	-0.53	39791130	5356	32.91	7470	7500	7390	9730	5250	7490	7429.26	1.42	0	137	7596	7542	7446	7392	7296	7570	7420	40	2240	500	5240	10	1	8056595	600	-81.87	1.43	12	0.07	-91.00	5198.00	10700	20230509	-30.37	6700	20231024	11.19	10700	-30.37	20230509	6700	11.19	20231024	10700	-30.37	20230509	6700	11.19	20231024	5.10	N	311390	500	40 억		114462	N	N	0	N	00	N
159	20231201	110936	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7460	-30	5	-0.40	33543110	4521	27.78	7470	7490	7390	9730	5250	7490	7419.40	1.42	0	346	7596	7542	7446	7392	7296	7570	7420	40	2240	500	5240	10	1	8056595	601	-81.98	1.44	12	0.06	-91.00	5198.00	10700	20230509	-30.28	6700	20231024	11.34	10700	-30.28	20230509	6700	11.34	20231024	10700	-30.28	20230509	6700	11.34	20231024	5.10	N	311390	500	40 억		114462	N	N	0	N	00	N
160	20231201	100943	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7430	-60	5	-0.80	15163420	2045	12.57	7470	7470	7390	9730	5250	7490	7414.88	1.42	0	-93	7596	7542	7446	7392	7296	7570	7420	40	2240	500	5240	10	1	8056595	599	-81.65	1.43	12	0.03	-91.00	5198.00	10700	20230509	-30.56	6700	20231024	10.90	10700	-30.56	20230509	6700	10.90	20231024	10700	-30.56	20230509	6700	10.90	20231024	5.10	N	311390	500	40 억		114462	N	N	0	N	00	N
161	20231201	090933	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7470	-20	5	-0.27	1292310	173	1.06	7470	7470	7470	9730	5250	7490	7470.00	1.42	0	-1	7596	7542	7446	7392	7296	7570	7420	40	2240	500	5240	10	1	8056595	602	-82.09	1.44	12	0.00	-91.00	5198.00	10700	20230509	-30.19	6700	20231024	11.49	10700	-30.19	20230509	6700	11.49	20231024	10700	-30.19	20230509	6700	11.49	20231024	5.10	N	311390	500	40 억		114462	N	N	0	N	00	N