KissMeData/005990/price/prices-20231101.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	20231130	160219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	20	2	0.23	19633150	2288	20.80	8670	8670	8510	11070	5970	8520	8580.92	1.12	0	-9	8700	8610	8560	8470	8420	8585	8445	69	2550	500	6130	10	1	13718304	1172	17.98	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.69	7970	20230927	7.15	10010	-14.69	20230518	7970	7.15	20230927	10010	-14.69	20230518	7970	7.15	20230927	0.18	N	005990	500	68 억		153091	N	N	0	N	00	N
3	20231130	150219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	20	2	0.23	19522130	2275	20.68	8670	8670	8510	11070	5970	8520	8581.16	1.12	0	-18	8700	8610	8560	8470	8420	8585	8445	69	2550	500	6130	10	1	13718304	1172	17.98	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.69	7970	20230927	7.15	10010	-14.69	20230518	7970	7.15	20230927	10010	-14.69	20230518	7970	7.15	20230927	0.18	N	005990	500	68 억		153091	N	N	0	N	00	N
4	20231130	140219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	20	2	0.23	19257420	2244	20.40	8670	8670	8510	11070	5970	8520	8581.74	1.12	0	-18	8700	8610	8560	8470	8420	8585	8445	69	2550	500	6130	10	1	13718304	1172	17.98	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.69	7970	20230927	7.15	10010	-14.69	20230518	7970	7.15	20230927	10010	-14.69	20230518	7970	7.15	20230927	0.18	N	005990	500	68 억		153091	N	N	0	N	00	N
5	20231130	130219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	20	2	0.23	19078080	2223	20.21	8670	8670	8510	11070	5970	8520	8582.13	1.12	0	-18	8700	8610	8560	8470	8420	8585	8445	69	2550	500	6130	10	1	13718304	1172	17.98	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.69	7970	20230927	7.15	10010	-14.69	20230518	7970	7.15	20230927	10010	-14.69	20230518	7970	7.15	20230927	0.18	N	005990	500	68 억		153091	N	N	0	N	00	N
6	20231130	120221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	90	2	1.06	10283620	1197	10.88	8670	8670	8510	11070	5970	8520	8591.16	1.12	0	-17	8700	8610	8560	8470	8420	8585	8445	69	2550	500	6130	10	1	13718304	1181	18.13	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.99	7970	20230927	8.03	10010	-13.99	20230518	7970	8.03	20230927	10010	-13.99	20230518	7970	8.03	20230927	0.18	N	005990	500	68 억		153091	N	N	0	N	00	N
7	20231130	110220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8590	70	2	0.82	9587510	1116	10.15	8670	8670	8510	11070	5970	8520	8590.96	1.12	0	-16	8700	8610	8560	8470	8420	8585	8445	69	2550	500	6130	10	1	13718304	1178	18.08	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.19	7970	20230927	7.78	10010	-14.19	20230518	7970	7.78	20230927	10010	-14.19	20230518	7970	7.78	20230927	0.18	N	005990	500	68 억		153091	N	N	0	N	00	N
8	20231130	100218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8550	30	2	0.35	1883260	220	2.00	8670	8670	8510	11070	5970	8520	8560.27	1.12	0	-4	8700	8610	8560	8470	8420	8585	8445	69	2550	500	6130	10	1	13718304	1173	18.00	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.59	7970	20230927	7.28	10010	-14.59	20230518	7970	7.28	20230927	10010	-14.59	20230518	7970	7.28	20230927	0.18	N	005990	500	68 억		153091	N	N	0	N	00	N
9	20231130	090220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8670	150	2	1.76	104040	12	0.11	8670	8670	8670	11070	5970	8520	8670.00	1.12	0	0	8700	8610	8560	8470	8420	8585	8445	69	2550	500	6130	10	1	13718304	1189	18.25	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.39	7970	20230927	8.78	10010	-13.39	20230518	7970	8.78	20230927	10010	-13.39	20230518	7970	8.78	20230927	0.18	N	005990	500	68 억		153091	N	N	0	N	00	N
10	20231129	160218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	-100	5	-1.16	93989570	10999	177.32	8630	8650	8510	11200	6040	8620	8545.28	1.11	0	232	8733	8676	8613	8556	8493	8645	8525	69	2580	500	6200	10	1	13718304	1169	17.94	0.33	12	0.08	475.00	25883.00	10010	20230518	-14.89	7970	20230927	6.90	10010	-14.89	20230518	7970	6.90	20230927	10010	-14.89	20230518	7970	6.90	20230927	0.18	N	005990	500	68 억		152859	N	N	0	N	00	N
11	20231129	150219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8590	-30	5	-0.35	87033150	10182	164.15	8630	8650	8510	11200	6040	8620	8547.75	1.11	0	207	8733	8676	8613	8556	8493	8645	8525	69	2580	500	6200	10	1	13718304	1178	18.08	0.33	12	0.07	475.00	25883.00	10010	20230518	-14.19	7970	20230927	7.78	10010	-14.19	20230518	7970	7.78	20230927	10010	-14.19	20230518	7970	7.78	20230927	0.18	N	005990	500	68 억		152859	N	N	0	N	00	N
12	20231129	140219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	-100	5	-1.16	49367230	5764	92.92	8630	8650	8510	11200	6040	8620	8564.75	1.11	0	65	8733	8676	8613	8556	8493	8645	8525	69	2580	500	6200	10	1	13718304	1169	17.94	0.33	12	0.04	475.00	25883.00	10010	20230518	-14.89	7970	20230927	6.90	10010	-14.89	20230518	7970	6.90	20230927	10010	-14.89	20230518	7970	6.90	20230927	0.18	N	005990	500	68 억		152859	N	N	0	N	00	N
13	20231129	130221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8580	-40	5	-0.46	26830490	3121	50.31	8630	8650	8580	11200	6040	8620	8596.76	1.11	0	-6	8733	8676	8613	8556	8493	8645	8525	69	2580	500	6200	10	1	13718304	1177	18.06	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.29	7970	20230927	7.65	10010	-14.29	20230518	7970	7.65	20230927	10010	-14.29	20230518	7970	7.65	20230927	0.18	N	005990	500	68 억		152859	N	N	0	N	00	N
14	20231129	120219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	0	3	0.00	4574720	531	8.56	8630	8650	8610	11200	6040	8620	8615.29	1.11	0	-3	8733	8676	8613	8556	8493	8645	8525	69	2580	500	6200	10	1	13718304	1183	18.15	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.89	7970	20230927	8.16	10010	-13.89	20230518	7970	8.16	20230927	10010	-13.89	20230518	7970	8.16	20230927	0.18	N	005990	500	68 억		152859	N	N	0	N	00	N
15	20231129	110218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	0	3	0.00	2258420	262	4.22	8630	8650	8610	11200	6040	8620	8619.92	1.11	0	-3	8733	8676	8613	8556	8493	8645	8525	69	2580	500	6200	10	1	13718304	1183	18.15	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.89	7970	20230927	8.16	10010	-13.89	20230518	7970	8.16	20230927	10010	-13.89	20230518	7970	8.16	20230927	0.18	N	005990	500	68 억		152859	N	N	0	N	00	N
16	20231129	100217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8650	30	2	0.35	25900	3	0.05	8630	8650	8620	11200	6040	8620	8633.33	1.11	0	0	8733	8676	8613	8556	8493	8645	8525	69	2580	500	6200	10	1	13718304	1187	18.21	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.59	7970	20230927	8.53	10010	-13.59	20230518	7970	8.53	20230927	10010	-13.59	20230518	7970	8.53	20230927	0.18	N	005990	500	68 억		152859	N	N	0	N	00	N
17	20231129	090217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	0	3	0.00	0	0	0.00	0	0	0	11200	6040	8620	0.00	1.11	0	0	8733	8676	8613	8556	8493	8645	8525	69	2580	500	6200	10	1	13718304	1183	18.15	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.89	7970	20230927	8.16	10010	-13.89	20230518	7970	8.16	20230927	10010	-13.89	20230518	7970	8.16	20230927	0.18	N	005990	500	68 억		152859	N	N	0	N	00	N
18	20231128	160220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	0	3	0.00	53567360	6203	102.58	8670	8670	8550	11200	6040	8620	8635.72	1.11	0	44	8746	8682	8626	8562	8506	8655	8535	69	2580	500	6200	10	1	13718304	1183	18.15	0.33	12	0.05	475.00	25883.00	10010	20230518	-13.89	7970	20230927	8.16	10010	-13.89	20230518	7970	8.16	20230927	10010	-13.89	20230518	7970	8.16	20230927	0.18	N	005990	500	68 억		152815	N	N	0	N	00	N
19	20231128	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8650	30	2	0.35	53524260	6198	102.50	8670	8670	8550	11200	6040	8620	8635.73	1.11	0	44	8746	8682	8626	8562	8506	8655	8535	69	2580	500	6200	10	1	13718304	1187	18.21	0.33	12	0.05	475.00	25883.00	10010	20230518	-13.59	7970	20230927	8.53	10010	-13.59	20230518	7970	8.53	20230927	10010	-13.59	20230518	7970	8.53	20230927	0.18	N	005990	500	68 억		152815	N	N	0	N	00	N
20	20231128	140217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8660	40	2	0.46	31008290	3591	59.38	8670	8670	8550	11200	6040	8620	8635.00	1.11	0	42	8746	8682	8626	8562	8506	8655	8535	69	2580	500	6200	10	1	13718304	1188	18.23	0.33	12	0.03	475.00	25883.00	10010	20230518	-13.49	7970	20230927	8.66	10010	-13.49	20230518	7970	8.66	20230927	10010	-13.49	20230518	7970	8.66	20230927	0.18	N	005990	500	68 억		152815	N	N	0	N	00	N
21	20231128	130218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8650	30	2	0.35	12194740	1414	23.38	8670	8670	8550	11200	6040	8620	8624.29	1.11	0	42	8746	8682	8626	8562	8506	8655	8535	69	2580	500	6200	10	1	13718304	1187	18.21	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.59	7970	20230927	8.53	10010	-13.59	20230518	7970	8.53	20230927	10010	-13.59	20230518	7970	8.53	20230927	0.18	N	005990	500	68 억		152815	N	N	0	N	00	N
22	20231128	120218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	0	3	0.00	11321120	1313	21.71	8670	8670	8550	11200	6040	8620	8622.33	1.11	0	42	8746	8682	8626	8562	8506	8655	8535	69	2580	500	6200	10	1	13718304	1183	18.15	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.89	7970	20230927	8.16	10010	-13.89	20230518	7970	8.16	20230927	10010	-13.89	20230518	7970	8.16	20230927	0.18	N	005990	500	68 억		152815	N	N	0	N	00	N
23	20231128	110218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8630	10	2	0.12	5696350	661	10.93	8670	8670	8550	11200	6040	8620	8617.78	1.11	0	43	8746	8682	8626	8562	8506	8655	8535	69	2580	500	6200	10	1	13718304	1184	18.17	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.79	7970	20230927	8.28	10010	-13.79	20230518	7970	8.28	20230927	10010	-13.79	20230518	7970	8.28	20230927	0.18	N	005990	500	68 억		152815	N	N	0	N	00	N
24	20231128	100218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	0	3	0.00	1263940	147	2.43	8670	8670	8550	11200	6040	8620	8598.23	1.11	0	1	8746	8682	8626	8562	8506	8655	8535	69	2580	500	6200	10	1	13718304	1183	18.15	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.89	7970	20230927	8.16	10010	-13.89	20230518	7970	8.16	20230927	10010	-13.89	20230518	7970	8.16	20230927	0.18	N	005990	500	68 억		152815	N	N	0	N	00	N
25	20231128	090217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	0	3	0.00	0	0	0.00	0	0	0	11200	6040	8620	0.00	1.11	0	0	8746	8682	8626	8562	8506	8655	8535	69	2580	500	6200	10	1	13718304	1183	18.15	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.89	7970	20230927	8.16	10010	-13.89	20230518	7970	8.16	20230927	10010	-13.89	20230518	7970	8.16	20230927	0.18	N	005990	500	68 억		152815	N	N	0	N	00	N
26	20231127	160218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	40	2	0.47	51987800	6047	230.89	8680	8690	8570	11150	6010	8580	8597.29	1.11	0	-22	8660	8620	8600	8560	8540	8610	8550	69	2570	500	6170	10	1	13718304	1183	18.15	0.33	12	0.04	475.00	25883.00	10010	20230518	-13.89	7970	20230927	8.16	10010	-13.89	20230518	7970	8.16	20230927	10010	-13.89	20230518	7970	8.16	20230927	0.18	N	005990	500	68 억		152828	N	N	0	N	00	N
27	20231127	150217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	40	2	0.47	48265510	5615	214.39	8680	8690	8570	11150	6010	8580	8595.82	1.11	0	-15	8660	8620	8600	8560	8540	8610	8550	69	2570	500	6170	10	1	13718304	1183	18.15	0.33	12	0.04	475.00	25883.00	10010	20230518	-13.89	7970	20230927	8.16	10010	-13.89	20230518	7970	8.16	20230927	10010	-13.89	20230518	7970	8.16	20230927	0.18	N	005990	500	68 억		152828	N	N	0	N	00	N
28	20231127	140219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	40	2	0.47	47550180	5532	211.23	8680	8690	8570	11150	6010	8580	8595.48	1.11	0	-15	8660	8620	8600	8560	8540	8610	8550	69	2570	500	6170	10	1	13718304	1183	18.15	0.33	12	0.04	475.00	25883.00	10010	20230518	-13.89	7970	20230927	8.16	10010	-13.89	20230518	7970	8.16	20230927	10010	-13.89	20230518	7970	8.16	20230927	0.18	N	005990	500	68 억		152828	N	N	0	N	00	N
29	20231127	130219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8600	20	2	0.23	44850110	5219	199.27	8680	8690	8570	11150	6010	8580	8593.62	1.11	0	-15	8660	8620	8600	8560	8540	8610	8550	69	2570	500	6170	10	1	13718304	1180	18.11	0.33	12	0.04	475.00	25883.00	10010	20230518	-14.09	7970	20230927	7.90	10010	-14.09	20230518	7970	7.90	20230927	10010	-14.09	20230518	7970	7.90	20230927	0.18	N	005990	500	68 억		152828	N	N	0	N	00	N
30	20231127	120218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8630	50	2	0.58	36910100	4297	164.07	8680	8690	8570	11150	6010	8580	8589.74	1.11	0	-15	8660	8620	8600	8560	8540	8610	8550	69	2570	500	6170	10	1	13718304	1184	18.17	0.33	12	0.03	475.00	25883.00	10010	20230518	-13.79	7970	20230927	8.28	10010	-13.79	20230518	7970	8.28	20230927	10010	-13.79	20230518	7970	8.28	20230927	0.18	N	005990	500	68 억		152828	N	N	0	N	00	N
31	20231127	110215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	30	2	0.35	31210070	3635	138.79	8680	8690	8570	11150	6010	8580	8585.99	1.11	0	-6	8660	8620	8600	8560	8540	8610	8550	69	2570	500	6170	10	1	13718304	1181	18.13	0.33	12	0.03	475.00	25883.00	10010	20230518	-13.99	7970	20230927	8.03	10010	-13.99	20230518	7970	8.03	20230927	10010	-13.99	20230518	7970	8.03	20230927	0.18	N	005990	500	68 억		152828	N	N	0	N	00	N
32	20231127	100216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	30	2	0.35	26641410	3104	118.52	8680	8690	8570	11150	6010	8580	8582.93	1.11	0	-6	8660	8620	8600	8560	8540	8610	8550	69	2570	500	6170	10	1	13718304	1181	18.13	0.33	12	0.02	475.00	25883.00	10010	20230518	-13.99	7970	20230927	8.03	10010	-13.99	20230518	7970	8.03	20230927	10010	-13.99	20230518	7970	8.03	20230927	0.18	N	005990	500	68 억		152828	N	N	0	N	00	N
33	20231127	090215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8680	100	2	1.17	572920	66	2.52	8680	8690	8680	11150	6010	8580	8680.61	1.11	0	0	8660	8620	8600	8560	8540	8610	8550	69	2570	500	6170	10	1	13718304	1191	18.27	0.34	12	0.00	475.00	25883.00	10010	20230518	-13.29	7970	20230927	8.91	10010	-13.29	20230518	7970	8.91	20230927	10010	-13.29	20230518	7970	8.91	20230927	0.18	N	005990	500	68 억		152828	N	N	0	N	00	N
34	20231124	160216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8580	-40	5	-0.46	22566860	2619	40.93	8580	8640	8580	11200	6040	8620	8616.59	1.11	0	-35	8786	8702	8576	8492	8366	8640	8430	69	2580	500	6200	10	1	13718304	1177	18.06	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.29	7970	20230927	7.65	10010	-14.29	20230518	7970	7.65	20230927	10010	-14.29	20230518	7970	7.65	20230927	0.18	N	005990	500	68 억		152863	N	N	0	N	00	N
35	20231124	150217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8630	10	2	0.12	21828270	2533	39.59	8580	8640	8580	11200	6040	8620	8617.56	1.11	0	37	8786	8702	8576	8492	8366	8640	8430	69	2580	500	6200	10	1	13718304	1184	18.17	0.33	12	0.02	475.00	25883.00	10010	20230518	-13.79	7970	20230927	8.28	10010	-13.79	20230518	7970	8.28	20230927	10010	-13.79	20230518	7970	8.28	20230927	0.18	N	005990	500	68 억		152863	N	N	0	N	00	N
36	20231124	140217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8630	10	2	0.12	14302540	1660	25.95	8580	8640	8580	11200	6040	8620	8615.99	1.11	0	38	8786	8702	8576	8492	8366	8640	8430	69	2580	500	6200	10	1	13718304	1184	18.17	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.79	7970	20230927	8.28	10010	-13.79	20230518	7970	8.28	20230927	10010	-13.79	20230518	7970	8.28	20230927	0.18	N	005990	500	68 억		152863	N	N	0	N	00	N
37	20231124	130216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	0	3	0.00	13000360	1509	23.59	8580	8630	8580	11200	6040	8620	8615.22	1.11	0	31	8786	8702	8576	8492	8366	8640	8430	69	2580	500	6200	10	1	13718304	1183	18.15	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.89	7970	20230927	8.16	10010	-13.89	20230518	7970	8.16	20230927	10010	-13.89	20230518	7970	8.16	20230927	0.18	N	005990	500	68 억		152863	N	N	0	N	00	N
38	20231124	120218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	0	3	0.00	9205130	1069	16.71	8580	8630	8580	11200	6040	8620	8610.97	1.11	0	0	8786	8702	8576	8492	8366	8640	8430	69	2580	500	6200	10	1	13718304	1183	18.15	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.89	7970	20230927	8.16	10010	-13.89	20230518	7970	8.16	20230927	10010	-13.89	20230518	7970	8.16	20230927	0.18	N	005990	500	68 억		152863	N	N	0	N	00	N
39	20231124	110217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	0	3	0.00	5886430	684	10.69	8580	8630	8580	11200	6040	8620	8605.89	1.11	0	0	8786	8702	8576	8492	8366	8640	8430	69	2580	500	6200	10	1	13718304	1183	18.15	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.89	7970	20230927	8.16	10010	-13.89	20230518	7970	8.16	20230927	10010	-13.89	20230518	7970	8.16	20230927	0.18	N	005990	500	68 억		152863	N	N	0	N	00	N
40	20231124	100214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	0	3	0.00	3206090	373	5.83	8580	8630	8580	11200	6040	8620	8595.42	1.11	0	-2	8786	8702	8576	8492	8366	8640	8430	69	2580	500	6200	10	1	13718304	1183	18.15	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.89	7970	20230927	8.16	10010	-13.89	20230518	7970	8.16	20230927	10010	-13.89	20230518	7970	8.16	20230927	0.18	N	005990	500	68 억		152863	N	N	0	N	00	N
41	20231124	090215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8630	10	2	0.12	2930340	341	5.33	8580	8630	8580	11200	6040	8620	8593.37	1.11	0	0	8786	8702	8576	8492	8366	8640	8430	69	2580	500	6200	10	1	13718304	1184	18.17	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.79	7970	20230927	8.28	10010	-13.79	20230518	7970	8.28	20230927	10010	-13.79	20230518	7970	8.28	20230927	0.18	N	005990	500	68 억		152863	N	N	0	N	00	N
42	20231123	160213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	130	2	1.53	54403370	6397	98.98	8660	8660	8450	11030	5950	8490	8504.49	1.11	0	86	8656	8572	8516	8432	8376	8545	8405	69	2540	500	6110	10	1	13718304	1183	18.15	0.33	12	0.05	475.00	25883.00	10010	20230518	-13.89	7970	20230927	8.16	10010	-13.89	20230518	7970	8.16	20230927	10010	-13.89	20230518	7970	8.16	20230927	0.18	N	005990	500	68 억		152786	N	N	0	N	00	N
43	20231123	150218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8590	100	2	1.18	52076680	6127	94.80	8660	8660	8450	11030	5950	8490	8499.54	1.11	0	1	8656	8572	8516	8432	8376	8545	8405	69	2540	500	6110	10	1	13718304	1178	18.08	0.33	12	0.04	475.00	25883.00	10010	20230518	-14.19	7970	20230927	7.78	10010	-14.19	20230518	7970	7.78	20230927	10010	-14.19	20230518	7970	7.78	20230927	0.18	N	005990	500	68 억		152786	N	N	0	N	00	N
44	20231123	140218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	30	2	0.35	49510010	5827	90.16	8660	8660	8450	11030	5950	8490	8496.66	1.11	0	23	8656	8572	8516	8432	8376	8545	8405	69	2540	500	6110	10	1	13718304	1169	17.94	0.33	12	0.04	475.00	25883.00	10010	20230518	-14.89	7970	20230927	6.90	10010	-14.89	20230518	7970	6.90	20230927	10010	-14.89	20230518	7970	6.90	20230927	0.18	N	005990	500	68 억		152786	N	N	0	N	00	N
45	20231123	130217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	20	2	0.24	48897180	5755	89.05	8660	8660	8450	11030	5950	8490	8496.47	1.11	0	24	8656	8572	8516	8432	8376	8545	8405	69	2540	500	6110	10	1	13718304	1167	17.92	0.33	12	0.04	475.00	25883.00	10010	20230518	-14.99	7970	20230927	6.78	10010	-14.99	20230518	7970	6.78	20230927	10010	-14.99	20230518	7970	6.78	20230927	0.18	N	005990	500	68 억		152786	N	N	0	N	00	N
46	20231123	120216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	20	2	0.24	41015780	4829	74.72	8660	8660	8450	11030	5950	8490	8493.64	1.11	0	25	8656	8572	8516	8432	8376	8545	8405	69	2540	500	6110	10	1	13718304	1167	17.92	0.33	12	0.04	475.00	25883.00	10010	20230518	-14.99	7970	20230927	6.78	10010	-14.99	20230518	7970	6.78	20230927	10010	-14.99	20230518	7970	6.78	20230927	0.18	N	005990	500	68 억		152786	N	N	0	N	00	N
47	20231123	110218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8550	60	2	0.71	40597580	4780	73.96	8660	8660	8450	11030	5950	8490	8493.22	1.11	0	26	8656	8572	8516	8432	8376	8545	8405	69	2540	500	6110	10	1	13718304	1173	18.00	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.59	7970	20230927	7.28	10010	-14.59	20230518	7970	7.28	20230927	10010	-14.59	20230518	7970	7.28	20230927	0.18	N	005990	500	68 억		152786	N	N	0	N	00	N
48	20231123	100216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	-10	5	-0.12	12976430	1534	23.74	8660	8660	8450	11030	5950	8490	8459.21	1.11	0	38	8656	8572	8516	8432	8376	8545	8405	69	2540	500	6110	10	1	13718304	1163	17.85	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.28	7970	20230927	6.40	10010	-15.28	20230518	7970	6.40	20230927	10010	-15.28	20230518	7970	6.40	20230927	0.18	N	005990	500	68 억		152786	N	N	0	N	00	N
49	20231123	090215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8660	170	2	2.00	51960	6	0.09	8660	8660	8660	11030	5950	8490	8660.00	1.11	0	0	8656	8572	8516	8432	8376	8545	8405	69	2540	500	6110	10	1	13718304	1188	18.23	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.49	7970	20230927	8.66	10010	-13.49	20230518	7970	8.66	20230927	10010	-13.49	20230518	7970	8.66	20230927	0.18	N	005990	500	68 억		152786	N	N	0	N	00	N
50	20231122	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	-40	5	-0.47	55148840	6463	23.15	8510	8600	8460	11080	5980	8530	8533.01	1.11	0	65	8770	8650	8540	8420	8310	8595	8365	69	2550	500	6140	10	1	13718304	1165	17.87	0.33	12	0.05	475.00	25883.00	10010	20230518	-15.18	7970	20230927	6.52	10010	-15.18	20230518	7970	6.52	20230927	10010	-15.18	20230518	7970	6.52	20230927	0.18	N	005990	500	68 억		152713	N	N	0	N	00	N
51	20231122	150215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	-20	5	-0.23	48584110	5690	20.38	8510	8600	8460	11080	5980	8530	8538.51	1.11	0	102	8770	8650	8540	8420	8310	8595	8365	69	2550	500	6140	10	1	13718304	1167	17.92	0.33	12	0.04	475.00	25883.00	10010	20230518	-14.99	7970	20230927	6.78	10010	-14.99	20230518	7970	6.78	20230927	10010	-14.99	20230518	7970	6.78	20230927	0.18	N	005990	500	68 억		152713	N	N	0	N	00	N
52	20231122	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8590	60	2	0.70	35455770	4148	14.86	8510	8600	8460	11080	5980	8530	8547.68	1.11	0	29	8770	8650	8540	8420	8310	8595	8365	69	2550	500	6140	10	1	13718304	1178	18.08	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.19	7970	20230927	7.78	10010	-14.19	20230518	7970	7.78	20230927	10010	-14.19	20230518	7970	7.78	20230927	0.18	N	005990	500	68 억		152713	N	N	0	N	00	N
53	20231122	130220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	10	2	0.12	20953330	2449	8.77	8510	8600	8460	11080	5980	8530	8555.87	1.11	0	-10	8770	8650	8540	8420	8310	8595	8365	69	2550	500	6140	10	1	13718304	1172	17.98	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.69	7970	20230927	7.15	10010	-14.69	20230518	7970	7.15	20230927	10010	-14.69	20230518	7970	7.15	20230927	0.18	N	005990	500	68 억		152713	N	N	0	N	00	N
54	20231122	120217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	10	2	0.12	20953330	2449	8.77	8510	8600	8460	11080	5980	8530	8555.87	1.11	0	-10	8770	8650	8540	8420	8310	8595	8365	69	2550	500	6140	10	1	13718304	1172	17.98	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.69	7970	20230927	7.15	10010	-14.69	20230518	7970	7.15	20230927	10010	-14.69	20230518	7970	7.15	20230927	0.18	N	005990	500	68 억		152713	N	N	0	N	00	N
55	20231122	110222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8600	70	2	0.82	19168330	2240	8.02	8510	8600	8460	11080	5980	8530	8557.29	1.11	0	-10	8770	8650	8540	8420	8310	8595	8365	69	2550	500	6140	10	1	13718304	1180	18.11	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.09	7970	20230927	7.90	10010	-14.09	20230518	7970	7.90	20230927	10010	-14.09	20230518	7970	7.90	20230927	0.18	N	005990	500	68 억		152713	N	N	0	N	00	N
56	20231122	100220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	-30	5	-0.35	5083640	596	2.13	8510	8530	8460	11080	5980	8530	8529.60	1.11	0	-8	8770	8650	8540	8420	8310	8595	8365	69	2550	500	6140	10	1	13718304	1166	17.89	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.08	7970	20230927	6.65	10010	-15.08	20230518	7970	6.65	20230927	10010	-15.08	20230518	7970	6.65	20230927	0.18	N	005990	500	68 억		152713	N	N	0	N	00	N
57	20231122	090212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	-20	5	-0.23	25530	3	0.01	8510	8510	8510	11080	5980	8530	8510.00	1.11	0	0	8770	8650	8540	8420	8310	8595	8365	69	2550	500	6140	10	1	13718304	1167	17.92	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.99	7970	20230927	6.78	10010	-14.99	20230518	7970	6.78	20230927	10010	-14.99	20230518	7970	6.78	20230927	0.18	N	005990	500	68 억		152713	N	N	0	N	00	N
58	20231121	160214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8530	-80	5	-0.93	239269510	27922	42.38	8660	8660	8430	11190	6030	8610	8569.21	1.11	0	-71	8770	8690	8540	8460	8310	8730	8500	69	2580	500	6190	10	1	13718304	1170	17.96	0.33	12	0.20	475.00	25883.00	10010	20230518	-14.79	7970	20230927	7.03	10010	-14.79	20230518	7970	7.03	20230927	10010	-14.79	20230518	7970	7.03	20230927	0.18	N	005990	500	68 억		152784	N	N	0	N	00	N
59	20231121	150213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	-90	5	-1.05	232495920	27127	41.18	8660	8660	8430	11190	6030	8610	8570.65	1.11	0	-70	8770	8690	8540	8460	8310	8730	8500	69	2580	500	6190	10	1	13718304	1169	17.94	0.33	12	0.20	475.00	25883.00	10010	20230518	-14.89	7970	20230927	6.90	10010	-14.89	20230518	7970	6.90	20230927	10010	-14.89	20230518	7970	6.90	20230927	0.18	N	005990	500	68 억		152784	N	N	0	N	00	N
60	20231121	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	-90	5	-1.05	232385160	27114	41.16	8660	8660	8430	11190	6030	8610	8570.67	1.11	0	-70	8770	8690	8540	8460	8310	8730	8500	69	2580	500	6190	10	1	13718304	1169	17.94	0.33	12	0.20	475.00	25883.00	10010	20230518	-14.89	7970	20230927	6.90	10010	-14.89	20230518	7970	6.90	20230927	10010	-14.89	20230518	7970	6.90	20230927	0.18	N	005990	500	68 억		152784	N	N	0	N	00	N
61	20231121	130212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	-100	5	-1.16	230255240	26864	40.78	8660	8660	8430	11190	6030	8610	8571.15	1.11	0	-57	8770	8690	8540	8460	8310	8730	8500	69	2580	500	6190	10	1	13718304	1167	17.92	0.33	12	0.20	475.00	25883.00	10010	20230518	-14.99	7970	20230927	6.78	10010	-14.99	20230518	7970	6.78	20230927	10010	-14.99	20230518	7970	6.78	20230927	0.18	N	005990	500	68 억		152784	N	N	0	N	00	N
62	20231121	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8580	-30	5	-0.35	229701420	26799	40.68	8660	8660	8430	11190	6030	8610	8571.27	1.11	0	-52	8770	8690	8540	8460	8310	8730	8500	69	2580	500	6190	10	1	13718304	1177	18.06	0.33	12	0.20	475.00	25883.00	10010	20230518	-14.29	7970	20230927	7.65	10010	-14.29	20230518	7970	7.65	20230927	10010	-14.29	20230518	7970	7.65	20230927	0.18	N	005990	500	68 억		152784	N	N	0	N	00	N
63	20231121	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8590	-20	5	-0.23	213568700	24906	37.81	8660	8660	8430	11190	6030	8610	8574.99	1.11	0	-32	8770	8690	8540	8460	8310	8730	8500	69	2580	500	6190	10	1	13718304	1178	18.08	0.33	12	0.18	475.00	25883.00	10010	20230518	-14.19	7970	20230927	7.78	10010	-14.19	20230518	7970	7.78	20230927	10010	-14.19	20230518	7970	7.78	20230927	0.18	N	005990	500	68 억		152784	N	N	0	N	00	N
64	20231121	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8580	-30	5	-0.35	212686160	24803	37.65	8660	8660	8430	11190	6030	8610	8575.02	1.11	0	-2	8770	8690	8540	8460	8310	8730	8500	69	2580	500	6190	10	1	13718304	1177	18.06	0.33	12	0.18	475.00	25883.00	10010	20230518	-14.29	7970	20230927	7.65	10010	-14.29	20230518	7970	7.65	20230927	10010	-14.29	20230518	7970	7.65	20230927	0.18	N	005990	500	68 억		152784	N	N	0	N	00	N
65	20231121	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8660	50	2	0.58	1532820	177	0.27	8660	8660	8660	11190	6030	8610	8660.00	1.11	0	0	8770	8690	8540	8460	8310	8730	8500	69	2580	500	6190	10	1	13718304	1188	18.23	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.49	7970	20230927	8.66	10010	-13.49	20230518	7970	8.66	20230927	10010	-13.49	20230518	7970	8.66	20230927	0.18	N	005990	500	68 억		152784	N	N	0	N	00	N
66	20231120	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	130	2	1.53	563364300	65879	4945.87	8470	8620	8390	11020	5940	8480	8551.50	1.12	0	-386	8633	8556	8463	8386	8293	8595	8425	69	2540	500	6100	10	1	13718304	1181	18.13	0.33	12	0.48	475.00	25883.00	10010	20230518	-13.99	7970	20230927	8.03	10010	-13.99	20230518	7970	8.03	20230927	10010	-13.99	20230518	7970	8.03	20230927	0.18	N	005990	500	68 억		153164	N	N	0	N	00	N
67	20231120	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8590	110	2	1.30	562263380	65751	4936.26	8470	8620	8390	11020	5940	8480	8551.40	1.12	0	-366	8633	8556	8463	8386	8293	8595	8425	69	2540	500	6100	10	1	13718304	1178	18.08	0.33	12	0.48	475.00	25883.00	10010	20230518	-14.19	7970	20230927	7.78	10010	-14.19	20230518	7970	7.78	20230927	10010	-14.19	20230518	7970	7.78	20230927	0.18	N	005990	500	68 억		153164	N	N	0	N	00	N
68	20231120	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8580	100	2	1.18	558451510	65306	4902.85	8470	8620	8390	11020	5940	8480	8551.30	1.12	0	-354	8633	8556	8463	8386	8293	8595	8425	69	2540	500	6100	10	1	13718304	1177	18.06	0.33	12	0.48	475.00	25883.00	10010	20230518	-14.29	7970	20230927	7.65	10010	-14.29	20230518	7970	7.65	20230927	10010	-14.29	20230518	7970	7.65	20230927	0.18	N	005990	500	68 억		153164	N	N	0	N	00	N
69	20231120	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	90	2	1.06	557273850	65169	4892.57	8470	8620	8390	11020	5940	8480	8551.21	1.12	0	-359	8633	8556	8463	8386	8293	8595	8425	69	2540	500	6100	10	1	13718304	1176	18.04	0.33	12	0.48	475.00	25883.00	10010	20230518	-14.39	7970	20230927	7.53	10010	-14.39	20230518	7970	7.53	20230927	10010	-14.39	20230518	7970	7.53	20230927	0.18	N	005990	500	68 억		153164	N	N	0	N	00	N
70	20231120	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8560	80	2	0.94	396962300	46467	3488.51	8470	8620	8390	11020	5940	8480	8542.89	1.12	0	-348	8633	8556	8463	8386	8293	8595	8425	69	2540	500	6100	10	1	13718304	1174	18.02	0.33	12	0.34	475.00	25883.00	10010	20230518	-14.49	7970	20230927	7.40	10010	-14.49	20230518	7970	7.40	20230927	10010	-14.49	20230518	7970	7.40	20230927	0.18	N	005990	500	68 억		153164	N	N	0	N	00	N
71	20231120	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8550	70	2	0.83	213274060	25010	1877.63	8470	8620	8390	11020	5940	8480	8527.55	1.12	0	-240	8633	8556	8463	8386	8293	8595	8425	69	2540	500	6100	10	1	13718304	1173	18.00	0.33	12	0.18	475.00	25883.00	10010	20230518	-14.59	7970	20230927	7.28	10010	-14.59	20230518	7970	7.28	20230927	10010	-14.59	20230518	7970	7.28	20230927	0.18	N	005990	500	68 억		153164	N	N	0	N	00	N
72	20231120	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	130	2	1.53	39409460	4640	348.35	8470	8620	8390	11020	5940	8480	8493.42	1.12	0	-32	8633	8556	8463	8386	8293	8595	8425	69	2540	500	6100	10	1	13718304	1181	18.13	0.33	12	0.03	475.00	25883.00	10010	20230518	-13.99	7970	20230927	8.03	10010	-13.99	20230518	7970	8.03	20230927	10010	-13.99	20230518	7970	8.03	20230927	0.18	N	005990	500	68 억		153164	N	N	0	N	00	N
73	20231120	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8470	-10	5	-0.12	50820	6	0.45	8470	8470	8470	11020	5940	8480	8470.00	1.12	0	0	8633	8556	8463	8386	8293	8595	8425	69	2540	500	6100	10	1	13718304	1162	17.83	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.38	7970	20230927	6.27	10010	-15.38	20230518	7970	6.27	20230927	10010	-15.38	20230518	7970	6.27	20230927	0.18	N	005990	500	68 억		153164	N	N	0	N	00	N
74	20231117	160212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	60	2	0.71	11232220	1332	28.32	8450	8540	8370	10940	5900	8420	8432.60	1.12	0	-195	8593	8506	8453	8366	8313	8480	8340	69	2520	500	6060	10	1	13718304	1163	17.85	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.28	7970	20230927	6.40	10010	-15.28	20230518	7970	6.40	20230927	10010	-15.28	20230518	7970	6.40	20230927	0.18	N	005990	500	68 억		153150	N	N	0	N	00	N
75	20231117	150214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	80	2	0.95	11206760	1329	28.25	8450	8540	8370	10940	5900	8420	8432.48	1.12	0	-195	8593	8506	8453	8366	8313	8480	8340	69	2520	500	6060	10	1	13718304	1166	17.89	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.08	7970	20230927	6.65	10010	-15.08	20230518	7970	6.65	20230927	10010	-15.08	20230518	7970	6.65	20230927	0.18	N	005990	500	68 억		153150	N	N	0	N	00	N
76	20231117	140213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	80	2	0.95	11181260	1326	28.19	8450	8540	8370	10940	5900	8420	8432.32	1.12	0	-195	8593	8506	8453	8366	8313	8480	8340	69	2520	500	6060	10	1	13718304	1166	17.89	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.08	7970	20230927	6.65	10010	-15.08	20230518	7970	6.65	20230927	10010	-15.08	20230518	7970	6.65	20230927	0.18	N	005990	500	68 억		153150	N	N	0	N	00	N
77	20231117	130213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	80	2	0.95	10833330	1285	27.32	8450	8540	8370	10940	5900	8420	8430.61	1.12	0	-195	8593	8506	8453	8366	8313	8480	8340	69	2520	500	6060	10	1	13718304	1166	17.89	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.08	7970	20230927	6.65	10010	-15.08	20230518	7970	6.65	20230927	10010	-15.08	20230518	7970	6.65	20230927	0.18	N	005990	500	68 억		153150	N	N	0	N	00	N
78	20231117	120213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	60	2	0.71	10630060	1261	26.81	8450	8540	8370	10940	5900	8420	8429.87	1.12	0	-194	8593	8506	8453	8366	8313	8480	8340	69	2520	500	6060	10	1	13718304	1163	17.85	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.28	7970	20230927	6.40	10010	-15.28	20230518	7970	6.40	20230927	10010	-15.28	20230518	7970	6.40	20230927	0.18	N	005990	500	68 억		153150	N	N	0	N	00	N
79	20231117	110213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	60	2	0.71	10630060	1261	26.81	8450	8540	8370	10940	5900	8420	8429.87	1.12	0	-194	8593	8506	8453	8366	8313	8480	8340	69	2520	500	6060	10	1	13718304	1163	17.85	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.28	7970	20230927	6.40	10010	-15.28	20230518	7970	6.40	20230927	10010	-15.28	20230518	7970	6.40	20230927	0.18	N	005990	500	68 억		153150	N	N	0	N	00	N
80	20231117	100213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	80	2	0.95	10265050	1218	25.89	8450	8540	8370	10940	5900	8420	8427.79	1.12	0	-194	8593	8506	8453	8366	8313	8480	8340	69	2520	500	6060	10	1	13718304	1166	17.89	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.08	7970	20230927	6.65	10010	-15.08	20230518	7970	6.65	20230927	10010	-15.08	20230518	7970	6.65	20230927	0.18	N	005990	500	68 억		153150	N	N	0	N	00	N
81	20231117	090213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8450	30	2	0.36	439400	52	1.11	8450	8450	8450	10940	5900	8420	8450.00	1.12	0	0	8593	8506	8453	8366	8313	8480	8340	69	2520	500	6060	10	1	13718304	1159	17.79	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.58	7970	20230927	6.02	10010	-15.58	20230518	7970	6.02	20230927	10010	-15.58	20230518	7970	6.02	20230927	0.18	N	005990	500	68 억		153150	N	N	0	N	00	N
82	20231116	160212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	70	2	0.83	37621650	4434	48.40	8440	8540	8400	10970	5910	8440	8484.81	1.12	0	35	8646	8542	8396	8292	8146	8595	8345	69	2530	500	6070	10	1	13718304	1167	17.92	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.99	7970	20230927	6.78	10010	-14.99	20230518	7970	6.78	20230927	10010	-14.99	20230518	7970	6.78	20230927	0.18	N	005990	500	68 억		153144	N	N	0	N	00	N
83	20231116	150213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8470	30	2	0.36	36210290	4268	46.58	8440	8540	8400	10970	5910	8440	8484.14	1.12	0	45	8646	8542	8396	8292	8146	8595	8345	69	2530	500	6070	10	1	13718304	1162	17.83	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.38	7970	20230927	6.27	10010	-15.38	20230518	7970	6.27	20230927	10010	-15.38	20230518	7970	6.27	20230927	0.18	N	005990	500	68 억		153144	N	N	0	N	00	N
84	20231116	140212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8530	90	2	1.07	15472620	1825	19.92	8440	8540	8400	10970	5910	8440	8478.15	1.12	0	-193	8646	8542	8396	8292	8146	8595	8345	69	2530	500	6070	10	1	13718304	1170	17.96	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.79	7970	20230927	7.03	10010	-14.79	20230518	7970	7.03	20230927	10010	-14.79	20230518	7970	7.03	20230927	0.18	N	005990	500	68 억		153144	N	N	0	N	00	N
85	20231116	130212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	80	2	0.95	13556550	1600	17.46	8440	8540	8400	10970	5910	8440	8472.84	1.12	0	-193	8646	8542	8396	8292	8146	8595	8345	69	2530	500	6070	10	1	13718304	1169	17.94	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.89	7970	20230927	6.90	10010	-14.89	20230518	7970	6.90	20230927	10010	-14.89	20230518	7970	6.90	20230927	0.18	N	005990	500	68 억		153144	N	N	0	N	00	N
86	20231116	120213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8530	90	2	1.07	13113350	1548	16.90	8440	8540	8400	10970	5910	8440	8471.16	1.12	0	-193	8646	8542	8396	8292	8146	8595	8345	69	2530	500	6070	10	1	13718304	1170	17.96	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.79	7970	20230927	7.03	10010	-14.79	20230518	7970	7.03	20230927	10010	-14.79	20230518	7970	7.03	20230927	0.18	N	005990	500	68 억		153144	N	N	0	N	00	N
87	20231116	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8440	0	3	0.00	9127220	1077	11.76	8440	8540	8400	10970	5910	8440	8474.67	1.12	0	-193	8646	8542	8396	8292	8146	8595	8345	69	2530	500	6070	10	1	13718304	1158	17.77	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.68	7970	20230927	5.90	10010	-15.68	20230518	7970	5.90	20230927	10010	-15.68	20230518	7970	5.90	20230927	0.18	N	005990	500	68 억		153144	N	N	0	N	00	N
88	20231116	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	70	2	0.83	93540	11	0.12	8440	8510	8440	10970	5910	8440	8503.64	1.12	0	0	8646	8542	8396	8292	8146	8595	8345	69	2530	500	6070	10	1	13718304	1167	17.92	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.99	7970	20230927	6.78	10010	-14.99	20230518	7970	6.78	20230927	10010	-14.99	20230518	7970	6.78	20230927	0.18	N	005990	500	68 억		153144	N	N	0	N	00	N
89	20231116	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8440	0	3	0.00	0	0	0.00	0	0	0	10970	5910	8440	0.00	1.12	0	0	8646	8542	8396	8292	8146	8595	8345	69	2530	500	6070	10	1	13718304	1158	17.77	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.68	7970	20230927	5.90	10010	-15.68	20230518	7970	5.90	20230927	10010	-15.68	20230518	7970	5.90	20230927	0.18	N	005990	500	68 억		153144	N	N	0	N	00	N
90	20231115	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8440	190	2	2.30	77231720	9162	379.69	8250	8500	8250	10720	5780	8250	8429.57	1.12	0	21	8436	8342	8196	8102	7956	8390	8150	69	2470	500	5940	10	1	13718304	1158	17.77	0.33	12	0.07	475.00	25883.00	10010	20230518	-15.68	7970	20230927	5.90	10010	-15.68	20230518	7970	5.90	20230927	10010	-15.68	20230518	7970	5.90	20230927	0.18	N	005990	500	68 억		153123	N	N	0	N	00	N
91	20231115	150213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	230	2	2.79	74984710	8897	368.71	8250	8500	8250	10720	5780	8250	8428.09	1.12	0	21	8436	8342	8196	8102	7956	8390	8150	69	2470	500	5940	10	1	13718304	1163	17.85	0.33	12	0.06	475.00	25883.00	10010	20230518	-15.28	7970	20230927	6.40	10010	-15.28	20230518	7970	6.40	20230927	10010	-15.28	20230518	7970	6.40	20230927	0.18	N	005990	500	68 억		153123	N	N	0	N	00	N
92	20231115	140215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8430	180	2	2.18	56619780	6726	278.74	8250	8500	8250	10720	5780	8250	8418.05	1.12	0	23	8436	8342	8196	8102	7956	8390	8150	69	2470	500	5940	10	1	13718304	1156	17.75	0.33	12	0.05	475.00	25883.00	10010	20230518	-15.78	7970	20230927	5.77	10010	-15.78	20230518	7970	5.77	20230927	10010	-15.78	20230518	7970	5.77	20230927	0.18	N	005990	500	68 억		153123	N	N	0	N	00	N
93	20231115	130214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8470	220	2	2.67	36925290	4390	181.93	8250	8500	8250	10720	5780	8250	8411.23	1.12	0	23	8436	8342	8196	8102	7956	8390	8150	69	2470	500	5940	10	1	13718304	1162	17.83	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.38	7970	20230927	6.27	10010	-15.38	20230518	7970	6.27	20230927	10010	-15.38	20230518	7970	6.27	20230927	0.18	N	005990	500	68 억		153123	N	N	0	N	00	N
94	20231115	120215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	150	2	1.82	24854530	2955	122.46	8250	8500	8250	10720	5780	8250	8411.01	1.12	0	21	8436	8342	8196	8102	7956	8390	8150	69	2470	500	5940	10	1	13718304	1152	17.68	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.08	7970	20230927	5.40	10010	-16.08	20230518	7970	5.40	20230927	10010	-16.08	20230518	7970	5.40	20230927	0.18	N	005990	500	68 억		153123	N	N	0	N	00	N
95	20231115	110217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	110	2	1.33	20057680	2382	98.72	8250	8500	8250	10720	5780	8250	8420.52	1.12	0	21	8436	8342	8196	8102	7956	8390	8150	69	2470	500	5940	10	1	13718304	1147	17.60	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.48	7970	20230927	4.89	10010	-16.48	20230518	7970	4.89	20230927	10010	-16.48	20230518	7970	4.89	20230927	0.18	N	005990	500	68 억		153123	N	N	0	N	00	N
96	20231115	100213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	240	2	2.91	12752150	1511	62.62	8250	8500	8250	10720	5780	8250	8439.54	1.12	0	24	8436	8342	8196	8102	7956	8390	8150	69	2470	500	5940	10	1	13718304	1165	17.87	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.18	7970	20230927	6.52	10010	-15.18	20230518	7970	6.52	20230927	10010	-15.18	20230518	7970	6.52	20230927	0.18	N	005990	500	68 억		153123	N	N	0	N	00	N
97	20231115	090213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8290	40	2	0.48	66040	8	0.33	8250	8290	8250	10720	5780	8250	8255.00	1.12	0	0	8436	8342	8196	8102	7956	8390	8150	69	2470	500	5940	10	1	13718304	1137	17.45	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.18	7970	20230927	4.02	10010	-17.18	20230518	7970	4.02	20230927	10010	-17.18	20230518	7970	4.02	20230927	0.18	N	005990	500	68 억		153123	N	N	0	N	00	N
98	20231114	160213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8250	50	2	0.61	19610430	2405	89.61	8050	8290	8050	10660	5740	8200	8154.02	1.12	0	-1	8306	8252	8216	8162	8126	8235	8145	69	2460	500	5900	10	1	13718304	1132	17.37	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.58	7970	20230927	3.51	10010	-17.58	20230518	7970	3.51	20230927	10010	-17.58	20230518	7970	3.51	20230927	0.18	N	005990	500	68 억		153124	N	N	0	N	00	N
99	20231114	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8250	50	2	0.61	18207940	2235	83.27	8050	8290	8050	10660	5740	8200	8146.73	1.12	0	-4	8306	8252	8216	8162	8126	8235	8145	69	2460	500	5900	10	1	13718304	1132	17.37	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.58	7970	20230927	3.51	10010	-17.58	20230518	7970	3.51	20230927	10010	-17.58	20230518	7970	3.51	20230927	0.18	N	005990	500	68 억		153124	N	N	0	N	00	N
100	20231114	140212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8250	50	2	0.61	18109160	2223	82.82	8050	8290	8050	10660	5740	8200	8146.27	1.12	0	-4	8306	8252	8216	8162	8126	8235	8145	69	2460	500	5900	10	1	13718304	1132	17.37	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.58	7970	20230927	3.51	10010	-17.58	20230518	7970	3.51	20230927	10010	-17.58	20230518	7970	3.51	20230927	0.18	N	005990	500	68 억		153124	N	N	0	N	00	N
101	20231114	130213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8240	40	2	0.49	18010180	2211	82.38	8050	8290	8050	10660	5740	8200	8145.72	1.12	0	-4	8306	8252	8216	8162	8126	8235	8145	69	2460	500	5900	10	1	13718304	1130	17.35	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.68	7970	20230927	3.39	10010	-17.68	20230518	7970	3.39	20230927	10010	-17.68	20230518	7970	3.39	20230927	0.18	N	005990	500	68 억		153124	N	N	0	N	00	N
102	20231114	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8290	90	2	1.10	17465760	2145	79.92	8050	8290	8050	10660	5740	8200	8142.55	1.12	0	-4	8306	8252	8216	8162	8126	8235	8145	69	2460	500	5900	10	1	13718304	1137	17.45	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.18	7970	20230927	4.02	10010	-17.18	20230518	7970	4.02	20230927	10010	-17.18	20230518	7970	4.02	20230927	0.18	N	005990	500	68 억		153124	N	N	0	N	00	N
103	20231114	110214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8290	90	2	1.10	17465760	2145	79.92	8050	8290	8050	10660	5740	8200	8142.55	1.12	0	-4	8306	8252	8216	8162	8126	8235	8145	69	2460	500	5900	10	1	13718304	1137	17.45	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.18	7970	20230927	4.02	10010	-17.18	20230518	7970	4.02	20230927	10010	-17.18	20230518	7970	4.02	20230927	0.18	N	005990	500	68 억		153124	N	N	0	N	00	N
104	20231114	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8200	0	3	0.00	12611090	1555	57.94	8050	8200	8050	10660	5740	8200	8110.03	1.12	0	-4	8306	8252	8216	8162	8126	8235	8145	69	2460	500	5900	10	1	13718304	1125	17.26	0.32	12	0.01	475.00	25883.00	10010	20230518	-18.08	7970	20230927	2.89	10010	-18.08	20230518	7970	2.89	20230927	10010	-18.08	20230518	7970	2.89	20230927	0.18	N	005990	500	68 억		153124	N	N	0	N	00	N
105	20231114	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-100	5	-1.22	4984490	619	23.06	8050	8200	8050	10660	5740	8200	8052.49	1.12	0	120	8306	8252	8216	8162	8126	8235	8145	69	2460	500	5900	10	1	13718304	1111	17.05	0.31	12	0.00	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7970	1.63	20230927	0.18	N	005990	500	68 억		153124	N	N	0	N	00	N
106	20231113	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8200	-120	5	-1.44	22028210	2684	1296.62	8270	8270	8180	10810	5830	8320	8207.23	1.12	0	-189	8380	8350	8330	8300	8280	8340	8290	69	2490	500	5990	10	1	13718304	1125	17.26	0.32	12	0.02	475.00	25883.00	10010	20230518	-18.08	7970	20230927	2.89	10010	-18.08	20230518	7970	2.89	20230927	10010	-18.08	20230518	7970	2.89	20230927	0.18	N	005990	500	68 억		153313	N	N	0	N	00	N
107	20231113	150211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8200	-120	5	-1.44	21331230	2599	1255.56	8270	8270	8180	10810	5830	8320	8207.48	1.12	0	-158	8380	8350	8330	8300	8280	8340	8290	69	2490	500	5990	10	1	13718304	1125	17.26	0.32	12	0.02	475.00	25883.00	10010	20230518	-18.08	7970	20230927	2.89	10010	-18.08	20230518	7970	2.89	20230927	10010	-18.08	20230518	7970	2.89	20230927	0.18	N	005990	500	68 억		153313	N	N	0	N	00	N
108	20231113	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8200	-120	5	-1.44	20855630	2541	1227.54	8270	8270	8180	10810	5830	8320	8207.65	1.12	0	-150	8380	8350	8330	8300	8280	8340	8290	69	2490	500	5990	10	1	13718304	1125	17.26	0.32	12	0.02	475.00	25883.00	10010	20230518	-18.08	7970	20230927	2.89	10010	-18.08	20230518	7970	2.89	20230927	10010	-18.08	20230518	7970	2.89	20230927	0.18	N	005990	500	68 억		153313	N	N	0	N	00	N
109	20231113	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8200	-120	5	-1.44	20683430	2520	1217.39	8270	8270	8180	10810	5830	8320	8207.71	1.12	0	-129	8380	8350	8330	8300	8280	8340	8290	69	2490	500	5990	10	1	13718304	1125	17.26	0.32	12	0.02	475.00	25883.00	10010	20230518	-18.08	7970	20230927	2.89	10010	-18.08	20230518	7970	2.89	20230927	10010	-18.08	20230518	7970	2.89	20230927	0.18	N	005990	500	68 억		153313	N	N	0	N	00	N
110	20231113	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8200	-120	5	-1.44	19830630	2416	1167.15	8270	8270	8180	10810	5830	8320	8208.04	1.12	0	-101	8380	8350	8330	8300	8280	8340	8290	69	2490	500	5990	10	1	13718304	1125	17.26	0.32	12	0.02	475.00	25883.00	10010	20230518	-18.08	7970	20230927	2.89	10010	-18.08	20230518	7970	2.89	20230927	10010	-18.08	20230518	7970	2.89	20230927	0.18	N	005990	500	68 억		153313	N	N	0	N	00	N
111	20231113	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8200	-120	5	-1.44	15386230	1874	905.31	8270	8270	8180	10810	5830	8320	8210.37	1.12	0	-101	8380	8350	8330	8300	8280	8340	8290	69	2490	500	5990	10	1	13718304	1125	17.26	0.32	12	0.01	475.00	25883.00	10010	20230518	-18.08	7970	20230927	2.89	10010	-18.08	20230518	7970	2.89	20230927	10010	-18.08	20230518	7970	2.89	20230927	0.18	N	005990	500	68 억		153313	N	N	0	N	00	N
112	20231113	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8200	-120	5	-1.44	14566230	1774	857.00	8270	8270	8180	10810	5830	8320	8210.95	1.12	0	-49	8380	8350	8330	8300	8280	8340	8290	69	2490	500	5990	10	1	13718304	1125	17.26	0.32	12	0.01	475.00	25883.00	10010	20230518	-18.08	7970	20230927	2.89	10010	-18.08	20230518	7970	2.89	20230927	10010	-18.08	20230518	7970	2.89	20230927	0.18	N	005990	500	68 억		153313	N	N	0	N	00	N
113	20231113	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8320	0	3	0.00	0	0	0.00	0	0	0	10810	5830	8320	0.00	1.12	0	0	8380	8350	8330	8300	8280	8340	8290	69	2490	500	5990	10	1	13718304	1141	17.52	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.88	7970	20230927	4.39	10010	-16.88	20230518	7970	4.39	20230927	10010	-16.88	20230518	7970	4.39	20230927	0.18	N	005990	500	68 억		153313	N	N	0	N	00	N
114	20231110	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8320	-70	5	-0.83	1724560	207	15.34	8330	8360	8310	10900	5880	8390	8331.21	1.12	0	-6	8530	8460	8360	8290	8190	8495	8325	69	2510	500	6040	10	1	13718304	1141	17.52	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.88	7970	20230927	4.39	10010	-16.88	20230518	7970	4.39	20230927	10010	-16.88	20230518	7970	4.39	20230927	0.18	N	005990	500	68 억		153314	N	N	0	N	00	N
115	20231110	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8320	-70	5	-0.83	1100500	132	9.79	8330	8360	8310	10900	5880	8390	8337.12	1.12	0	-5	8530	8460	8360	8290	8190	8495	8325	69	2510	500	6040	10	1	13718304	1141	17.52	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.88	7970	20230927	4.39	10010	-16.88	20230518	7970	4.39	20230927	10010	-16.88	20230518	7970	4.39	20230927	0.18	N	005990	500	68 억		153314	N	N	0	N	00	N
116	20231110	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	-30	5	-0.36	1092180	131	9.71	8330	8360	8310	10900	5880	8390	8337.25	1.12	0	-5	8530	8460	8360	8290	8190	8495	8325	69	2510	500	6040	10	1	13718304	1147	17.60	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.48	7970	20230927	4.89	10010	-16.48	20230518	7970	4.89	20230927	10010	-16.48	20230518	7970	4.89	20230927	0.18	N	005990	500	68 억		153314	N	N	0	N	00	N
117	20231110	130212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8310	-80	5	-0.95	532260	64	4.74	8330	8330	8310	10900	5880	8390	8316.56	1.12	0	-5	8530	8460	8360	8290	8190	8495	8325	69	2510	500	6040	10	1	13718304	1140	17.49	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.98	7970	20230927	4.27	10010	-16.98	20230518	7970	4.27	20230927	10010	-16.98	20230518	7970	4.27	20230927	0.18	N	005990	500	68 억		153314	N	N	0	N	00	N
118	20231110	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8310	-80	5	-0.95	532260	64	4.74	8330	8330	8310	10900	5880	8390	8316.56	1.12	0	-5	8530	8460	8360	8290	8190	8495	8325	69	2510	500	6040	10	1	13718304	1140	17.49	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.98	7970	20230927	4.27	10010	-16.98	20230518	7970	4.27	20230927	10010	-16.98	20230518	7970	4.27	20230927	0.18	N	005990	500	68 억		153314	N	N	0	N	00	N
119	20231110	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8320	-70	5	-0.83	424230	51	3.78	8330	8330	8310	10900	5880	8390	8318.24	1.12	0	-5	8530	8460	8360	8290	8190	8495	8325	69	2510	500	6040	10	1	13718304	1141	17.52	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.88	7970	20230927	4.39	10010	-16.88	20230518	7970	4.39	20230927	10010	-16.88	20230518	7970	4.39	20230927	0.18	N	005990	500	68 억		153314	N	N	0	N	00	N
120	20231110	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8310	-80	5	-0.95	133030	16	1.19	8330	8330	8310	10900	5880	8390	8314.38	1.12	0	-5	8530	8460	8360	8290	8190	8495	8325	69	2510	500	6040	10	1	13718304	1140	17.49	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.98	7970	20230927	4.27	10010	-16.98	20230518	7970	4.27	20230927	10010	-16.98	20230518	7970	4.27	20230927	0.18	N	005990	500	68 억		153314	N	N	0	N	00	N
121	20231110	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8390	0	3	0.00	0	0	0.00	0	0	0	10900	5880	8390	0.00	1.12	0	0	8530	8460	8360	8290	8190	8495	8325	69	2510	500	6040	10	1	13718304	1151	17.66	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.18	7970	20230927	5.27	10010	-16.18	20230518	7970	5.27	20230927	10010	-16.18	20230518	7970	5.27	20230927	0.18	N	005990	500	68 억		153314	N	N	0	N	00	N
122	20231109	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8390	70	2	0.84	11233780	1349	72.41	8260	8430	8260	10810	5830	8320	8327.49	1.12	0	-24	8553	8436	8323	8206	8093	8495	8265	69	2490	500	5990	10	1	13718304	1151	17.66	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.18	7910	20221107	6.07	10010	-16.18	20230518	7970	5.27	20230927	10010	-16.18	20230518	7970	5.27	20230927	0.18	N	005990	500	68 억		153338	N	N	0	N	00	N
123	20231109	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	80	2	0.96	11007340	1322	70.96	8260	8430	8260	10810	5830	8320	8326.28	1.12	0	-41	8553	8436	8323	8206	8093	8495	8265	69	2490	500	5990	10	1	13718304	1152	17.68	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.08	7910	20221107	6.19	10010	-16.08	20230518	7970	5.40	20230927	10010	-16.08	20230518	7970	5.40	20230927	0.18	N	005990	500	68 억		153338	N	N	0	N	00	N
124	20231109	140207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8390	70	2	0.84	9957390	1197	64.25	8260	8430	8260	10810	5830	8320	8318.62	1.12	0	-41	8553	8436	8323	8206	8093	8495	8265	69	2490	500	5990	10	1	13718304	1151	17.66	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.18	7910	20221107	6.07	10010	-16.18	20230518	7970	5.27	20230927	10010	-16.18	20230518	7970	5.27	20230927	0.18	N	005990	500	68 억		153338	N	N	0	N	00	N
125	20231109	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	80	2	0.96	9311330	1120	60.12	8260	8430	8260	10810	5830	8320	8313.69	1.12	0	-40	8553	8436	8323	8206	8093	8495	8265	69	2490	500	5990	10	1	13718304	1152	17.68	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.08	7910	20221107	6.19	10010	-16.08	20230518	7970	5.40	20230927	10010	-16.08	20230518	7970	5.40	20230927	0.18	N	005990	500	68 억		153338	N	N	0	N	00	N
126	20231109	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8430	110	2	1.32	9084330	1093	58.67	8260	8430	8260	10810	5830	8320	8311.37	1.12	0	-40	8553	8436	8323	8206	8093	8495	8265	69	2490	500	5990	10	1	13718304	1156	17.75	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.78	7910	20221107	6.57	10010	-15.78	20230518	7970	5.77	20230927	10010	-15.78	20230518	7970	5.77	20230927	0.18	N	005990	500	68 억		153338	N	N	0	N	00	N
127	20231109	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	40	2	0.48	9067470	1091	58.56	8260	8360	8260	10810	5830	8320	8311.15	1.12	0	-40	8553	8436	8323	8206	8093	8495	8265	69	2490	500	5990	10	1	13718304	1147	17.60	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.48	7910	20221107	5.69	10010	-16.48	20230518	7970	4.89	20230927	10010	-16.48	20230518	7970	4.89	20230927	0.18	N	005990	500	68 억		153338	N	N	0	N	00	N
128	20231109	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8310	-10	5	-0.12	7829230	942	50.56	8260	8320	8260	10810	5830	8320	8311.28	1.12	0	0	8553	8436	8323	8206	8093	8495	8265	69	2490	500	5990	10	1	13718304	1140	17.49	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.98	7910	20221107	5.06	10010	-16.98	20230518	7970	4.27	20230927	10010	-16.98	20230518	7970	4.27	20230927	0.18	N	005990	500	68 억		153338	N	N	0	N	00	N
129	20231109	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8260	-60	5	-0.72	8260	1	0.05	8260	8260	8260	10810	5830	8320	8260.00	1.12	0	0	8553	8436	8323	8206	8093	8495	8265	69	2490	500	5990	10	1	13718304	1133	17.39	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.48	7910	20221107	4.42	10010	-17.48	20230518	7970	3.64	20230927	10010	-17.48	20230518	7970	3.64	20230927	0.18	N	005990	500	68 억		153338	N	N	0	N	00	N
130	20231108	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8320	10	2	0.12	15448690	1863	58.09	8210	8440	8210	10800	5820	8310	8292.36	1.12	0	29	8670	8490	8310	8130	7950	8400	8040	69	2490	500	5980	10	1	13718304	1141	17.52	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.88	7910	20221107	5.18	10010	-16.88	20230518	7970	4.39	20230927	10010	-16.88	20230518	7970	4.39	20230927	0.18	N	005990	500	68 억		153309	N	N	0	N	00	N
131	20231108	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	100	2	1.20	14805000	1786	55.69	8210	8440	8210	10800	5820	8310	8289.47	1.12	0	21	8670	8490	8310	8130	7950	8400	8040	69	2490	500	5980	10	1	13718304	1154	17.71	0.32	12	0.01	475.00	25883.00	10010	20230518	-15.98	7910	20221107	6.32	10010	-15.98	20230518	7970	5.52	20230927	10010	-15.98	20230518	7970	5.52	20230927	0.18	N	005990	500	68 억		153309	N	N	0	N	00	N
132	20231108	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	100	2	1.20	14737800	1778	55.44	8210	8440	8210	10800	5820	8310	8288.98	1.12	0	21	8670	8490	8310	8130	7950	8400	8040	69	2490	500	5980	10	1	13718304	1154	17.71	0.32	12	0.01	475.00	25883.00	10010	20230518	-15.98	7910	20221107	6.32	10010	-15.98	20230518	7970	5.52	20230927	10010	-15.98	20230518	7970	5.52	20230927	0.18	N	005990	500	68 억		153309	N	N	0	N	00	N
133	20231108	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8430	120	2	1.44	14678910	1771	55.22	8210	8440	8210	10800	5820	8310	8288.49	1.12	0	21	8670	8490	8310	8130	7950	8400	8040	69	2490	500	5980	10	1	13718304	1156	17.75	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.78	7910	20221107	6.57	10010	-15.78	20230518	7970	5.77	20230927	10010	-15.78	20230518	7970	5.77	20230927	0.18	N	005990	500	68 억		153309	N	N	0	N	00	N
134	20231108	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8260	-50	5	-0.60	7550240	911	28.41	8210	8310	8210	10800	5820	8310	8287.86	1.12	0	21	8670	8490	8310	8130	7950	8400	8040	69	2490	500	5980	10	1	13718304	1133	17.39	0.32	12	0.01	475.00	25883.00	10010	20230518	-17.48	7910	20221107	4.42	10010	-17.48	20230518	7970	3.64	20230927	10010	-17.48	20230518	7970	3.64	20230927	0.18	N	005990	500	68 억		153309	N	N	0	N	00	N
135	20231108	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8260	-50	5	-0.60	7492420	904	28.19	8210	8310	8210	10800	5820	8310	8288.08	1.12	0	21	8670	8490	8310	8130	7950	8400	8040	69	2490	500	5980	10	1	13718304	1133	17.39	0.32	12	0.01	475.00	25883.00	10010	20230518	-17.48	7910	20221107	4.42	10010	-17.48	20230518	7970	3.64	20230927	10010	-17.48	20230518	7970	3.64	20230927	0.18	N	005990	500	68 억		153309	N	N	0	N	00	N
136	20231108	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8230	-80	5	-0.96	7459370	900	28.06	8210	8310	8210	10800	5820	8310	8288.19	1.12	0	21	8670	8490	8310	8130	7950	8400	8040	69	2490	500	5980	10	1	13718304	1129	17.33	0.32	12	0.01	475.00	25883.00	10010	20230518	-17.78	7910	20221107	4.05	10010	-17.78	20230518	7970	3.26	20230927	10010	-17.78	20230518	7970	3.26	20230927	0.18	N	005990	500	68 억		153309	N	N	0	N	00	N
137	20231108	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8230	-80	5	-0.96	1149730	140	4.37	8210	8230	8210	10800	5820	8310	8212.36	1.12	0	5	8670	8490	8310	8130	7950	8400	8040	69	2490	500	5980	10	1	13718304	1129	17.33	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.78	7910	20221107	4.05	10010	-17.78	20230518	7970	3.26	20230927	10010	-17.78	20230518	7970	3.26	20230927	0.18	N	005990	500	68 억		153309	N	N	0	N	00	N
138	20231107	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8310	-40	5	-0.48	26674150	3206	94.80	8350	8490	8130	10850	5850	8350	8320.07	1.12	0	-642	8663	8506	8423	8266	8183	8465	8225	69	2500	500	6010	10	1	13718304	1140	17.49	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.98	7910	20221107	5.06	10010	-16.98	20230518	7970	4.27	20230927	10010	-16.98	20230518	7910	5.06	20221107	0.18	N	005990	500	68 억		153951	N	N	0	N	00	N
139	20231107	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	10	2	0.12	24039650	2889	85.42	8350	8490	8130	10850	5850	8350	8321.10	1.12	0	-370	8663	8506	8423	8266	8183	8465	8225	69	2500	500	6010	10	1	13718304	1147	17.60	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.48	7910	20221107	5.69	10010	-16.48	20230518	7970	4.89	20230927	10010	-16.48	20230518	7910	5.69	20221107	0.18	N	005990	500	68 억		153951	N	N	0	N	00	N
140	20231107	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8300	-50	5	-0.60	20624220	2478	73.27	8350	8490	8130	10850	5850	8350	8322.93	1.12	0	-207	8663	8506	8423	8266	8183	8465	8225	69	2500	500	6010	10	1	13718304	1139	17.47	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.08	7910	20221107	4.93	10010	-17.08	20230518	7970	4.14	20230927	10010	-17.08	20230518	7910	4.93	20221107	0.18	N	005990	500	68 억		153951	N	N	0	N	00	N
141	20231107	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8310	-40	5	-0.48	20416480	2453	72.53	8350	8490	8130	10850	5850	8350	8323.07	1.12	0	-207	8663	8506	8423	8266	8183	8465	8225	69	2500	500	6010	10	1	13718304	1140	17.49	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.98	7910	20221107	5.06	10010	-16.98	20230518	7970	4.27	20230927	10010	-16.98	20230518	7910	5.06	20221107	0.18	N	005990	500	68 억		153951	N	N	0	N	00	N
142	20231107	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8340	-10	5	-0.12	16771670	2015	59.58	8350	8490	8130	10850	5850	8350	8323.41	1.12	0	-206	8663	8506	8423	8266	8183	8465	8225	69	2500	500	6010	10	1	13718304	1144	17.56	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.68	7910	20221107	5.44	10010	-16.68	20230518	7970	4.64	20230927	10010	-16.68	20230518	7910	5.44	20221107	0.18	N	005990	500	68 억		153951	N	N	0	N	00	N
143	20231107	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8330	-20	5	-0.24	16179530	1944	57.48	8350	8490	8130	10850	5850	8350	8322.80	1.12	0	-144	8663	8506	8423	8266	8183	8465	8225	69	2500	500	6010	10	1	13718304	1143	17.54	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.78	7910	20221107	5.31	10010	-16.78	20230518	7970	4.52	20230927	10010	-16.78	20230518	7910	5.31	20221107	0.18	N	005990	500	68 억		153951	N	N	0	N	00	N
144	20231107	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	50	2	0.60	14913030	1793	53.02	8350	8490	8130	10850	5850	8350	8317.36	1.12	0	-65	8663	8506	8423	8266	8183	8465	8225	69	2500	500	6010	10	1	13718304	1152	17.68	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.08	7910	20221107	6.19	10010	-16.08	20230518	7970	5.40	20230927	10010	-16.08	20230518	7910	6.19	20221107	0.18	N	005990	500	68 억		153951	N	N	0	N	00	N
145	20231107	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	0	3	0.00	66800	8	0.24	8350	8350	8350	10850	5850	8350	8350.00	1.12	0	0	8663	8506	8423	8266	8183	8465	8225	69	2500	500	6010	10	1	13718304	1145	17.58	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.58	7910	20221107	5.56	10010	-16.58	20230518	7970	4.77	20230927	10010	-16.58	20230518	7910	5.56	20221107	0.18	N	005990	500	68 억		153951	N	N	0	N	00	N
146	20231106	160203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	-60	5	-0.71	28358950	3382	56.27	8410	8580	8340	10930	5890	8410	8385.26	1.12	0	81	8776	8592	8436	8252	8096	8515	8175	69	2520	500	6050	10	1	13718304	1145	17.58	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.58	7910	20221107	5.56	10010	-16.58	20230518	7970	4.77	20230927	10010	-16.58	20230518	7910	5.56	20221107	0.18	N	005990	500	68 억		153870	N	N	0	N	00	N
147	20231106	150204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	-60	5	-0.71	25663210	3059	50.90	8410	8580	8340	10930	5890	8410	8389.41	1.12	0	204	8776	8592	8436	8252	8096	8515	8175	69	2520	500	6050	10	1	13718304	1145	17.58	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.58	7910	20221107	5.56	10010	-16.58	20230518	7970	4.77	20230927	10010	-16.58	20230518	7910	5.56	20221107	0.18	N	005990	500	68 억		153870	N	N	0	N	00	N
148	20231106	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	-50	5	-0.59	21595370	2572	42.80	8410	8580	8360	10930	5890	8410	8396.33	1.12	0	312	8776	8592	8436	8252	8096	8515	8175	69	2520	500	6050	10	1	13718304	1147	17.60	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.48	7910	20221107	5.69	10010	-16.48	20230518	7970	4.89	20230927	10010	-16.48	20230518	7910	5.69	20221107	0.18	N	005990	500	68 억		153870	N	N	0	N	00	N
149	20231106	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	10	2	0.12	15233240	1812	30.15	8410	8580	8360	10930	5890	8410	8406.87	1.12	0	312	8776	8592	8436	8252	8096	8515	8175	69	2520	500	6050	10	1	13718304	1155	17.73	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.88	7910	20221107	6.45	10010	-15.88	20230518	7970	5.65	20230927	10010	-15.88	20230518	7910	6.45	20221107	0.18	N	005990	500	68 억		153870	N	N	0	N	00	N
150	20231106	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8460	50	2	0.59	13206250	1571	26.14	8410	8580	8360	10930	5890	8410	8406.27	1.12	0	304	8776	8592	8436	8252	8096	8515	8175	69	2520	500	6050	10	1	13718304	1161	17.81	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.48	7910	20221107	6.95	10010	-15.48	20230518	7970	6.15	20230927	10010	-15.48	20230518	7910	6.95	20221107	0.18	N	005990	500	68 억		153870	N	N	0	N	00	N
151	20231106	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	0	3	0.00	12919210	1537	25.57	8410	8580	8360	10930	5890	8410	8405.47	1.12	0	292	8776	8592	8436	8252	8096	8515	8175	69	2520	500	6050	10	1	13718304	1154	17.71	0.32	12	0.01	475.00	25883.00	10010	20230518	-15.98	7910	20221107	6.32	10010	-15.98	20230518	7970	5.52	20230927	10010	-15.98	20230518	7910	6.32	20221107	0.18	N	005990	500	68 억		153870	N	N	0	N	00	N
152	20231106	100158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8460	50	2	0.59	8467310	1005	16.72	8410	8580	8410	10930	5890	8410	8425.18	1.12	0	285	8776	8592	8436	8252	8096	8515	8175	69	2520	500	6050	10	1	13718304	1161	17.81	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.48	7910	20221107	6.95	10010	-15.48	20230518	7970	6.15	20230927	10010	-15.48	20230518	7910	6.95	20221107	0.18	N	005990	500	68 억		153870	N	N	0	N	00	N
153	20231106	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8580	170	2	2.02	109500	13	0.22	8410	8580	8410	10930	5890	8410	8423.08	1.12	0	0	8776	8592	8436	8252	8096	8515	8175	69	2520	500	6050	10	1	13718304	1177	18.06	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.29	7910	20221107	8.47	10010	-14.29	20230518	7970	7.65	20230927	10010	-14.29	20230518	7910	8.47	20221107	0.18	N	005990	500	68 억		153870	N	N	0	N	00	N
154	20231103	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	50	2	0.60	50816050	6010	633.30	8620	8620	8280	10860	5860	8360	8455.25	1.12	0	-390	8593	8476	8373	8256	8153	8425	8205	69	2500	500	6010	10	1	13718304	1154	17.71	0.32	12	0.04	475.00	25883.00	10010	20230518	-15.98	7910	20221107	6.32	10010	-15.98	20230518	7970	5.52	20230927	10010	-15.98	20230518	7910	6.32	20221107	0.18	N	005990	500	68 억		154260	N	N	0	N	00	N
155	20231103	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	120	2	1.44	50344110	5954	627.40	8620	8620	8280	10860	5860	8360	8455.51	1.12	0	-347	8593	8476	8373	8256	8153	8425	8205	69	2500	500	6010	10	1	13718304	1163	17.85	0.33	12	0.04	475.00	25883.00	10010	20230518	-15.28	7910	20221107	7.21	10010	-15.28	20230518	7970	6.40	20230927	10010	-15.28	20230518	7910	7.21	20221107	0.18	N	005990	500	68 억		154260	N	N	0	N	00	N
156	20231103	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	150	2	1.79	33781040	4018	423.39	8620	8620	8280	10860	5860	8360	8407.43	1.12	0	-318	8593	8476	8373	8256	8153	8425	8205	69	2500	500	6010	10	1	13718304	1167	17.92	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.99	7910	20221107	7.59	10010	-14.99	20230518	7970	6.78	20230927	10010	-14.99	20230518	7910	7.59	20221107	0.18	N	005990	500	68 억		154260	N	N	0	N	00	N
157	20231103	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	0	3	0.00	19610670	2350	247.63	8620	8620	8280	10860	5860	8360	8344.97	1.12	0	-165	8593	8476	8373	8256	8153	8425	8205	69	2500	500	6010	10	1	13718304	1147	17.60	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.48	7910	20221107	5.69	10010	-16.48	20230518	7970	4.89	20230927	10010	-16.48	20230518	7910	5.69	20221107	0.18	N	005990	500	68 억		154260	N	N	0	N	00	N
158	20231103	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	-10	5	-0.12	17119390	2052	216.23	8620	8620	8280	10860	5860	8360	8342.78	1.12	0	-127	8593	8476	8373	8256	8153	8425	8205	69	2500	500	6010	10	1	13718304	1145	17.58	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.58	7910	20221107	5.56	10010	-16.58	20230518	7970	4.77	20230927	10010	-16.58	20230518	7910	5.56	20221107	0.18	N	005990	500	68 억		154260	N	N	0	N	00	N
159	20231103	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8330	-30	5	-0.36	12011300	1440	151.74	8620	8620	8280	10860	5860	8360	8341.18	1.12	0	-105	8593	8476	8373	8256	8153	8425	8205	69	2500	500	6010	10	1	13718304	1143	17.54	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.78	7910	20221107	5.31	10010	-16.78	20230518	7970	4.52	20230927	10010	-16.78	20230518	7910	5.31	20221107	0.18	N	005990	500	68 억		154260	N	N	0	N	00	N
160	20231103	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	40	2	0.48	1806090	215	22.66	8620	8620	8370	10860	5860	8360	8400.42	1.12	0	-53	8593	8476	8373	8256	8153	8425	8205	69	2500	500	6010	10	1	13718304	1152	17.68	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.08	7910	20221107	6.19	10010	-16.08	20230518	7970	5.40	20230927	10010	-16.08	20230518	7910	6.19	20221107	0.18	N	005990	500	68 억		154260	N	N	0	N	00	N
161	20231103	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	260	2	3.11	43100	5	0.53	8620	8620	8620	10860	5860	8360	8620.00	1.12	0	0	8593	8476	8373	8256	8153	8425	8205	69	2500	500	6010	10	1	13718304	1183	18.15	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.89	7910	20221107	8.98	10010	-13.89	20230518	7970	8.16	20230927	10010	-13.89	20230518	7910	8.98	20221107	0.18	N	005990	500	68 억		154260	N	N	0	N	00	N
162	20231102	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	-10	5	-0.12	7882490	942	37.32	8490	8490	8270	10880	5860	8370	8367.82	1.13	0	-149	8530	8450	8400	8320	8270	8425	8295	69	2510	500	6020	10	1	13718304	1147	17.60	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.48	7910	20221107	5.69	10010	-16.48	20230518	7970	4.89	20230927	10010	-16.48	20230518	7910	5.69	20221107	0.18	N	005990	500	68 억		154409	N	N	0	N	00	N
163	20231102	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8390	20	2	0.24	6544830	782	30.98	8490	8490	8270	10880	5860	8370	8369.35	1.13	0	-124	8530	8450	8400	8320	8270	8425	8295	69	2510	500	6020	10	1	13718304	1151	17.66	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.18	7910	20221107	6.07	10010	-16.18	20230518	7970	5.27	20230927	10010	-16.18	20230518	7910	6.07	20221107	0.18	N	005990	500	68 억		154409	N	N	0	N	00	N
164	20231102	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8390	20	2	0.24	6469320	773	30.63	8490	8490	8270	10880	5860	8370	8369.11	1.13	0	-124	8530	8450	8400	8320	8270	8425	8295	69	2510	500	6020	10	1	13718304	1151	17.66	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.18	7910	20221107	6.07	10010	-16.18	20230518	7970	5.27	20230927	10010	-16.18	20230518	7910	6.07	20221107	0.18	N	005990	500	68 억		154409	N	N	0	N	00	N
165	20231102	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8380	10	2	0.12	6460930	772	30.59	8490	8490	8270	10880	5860	8370	8369.08	1.13	0	-124	8530	8450	8400	8320	8270	8425	8295	69	2510	500	6020	10	1	13718304	1150	17.64	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.28	7910	20221107	5.94	10010	-16.28	20230518	7970	5.14	20230927	10010	-16.28	20230518	7910	5.94	20221107	0.18	N	005990	500	68 억		154409	N	N	0	N	00	N
166	20231102	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	0	3	0.00	5455330	652	25.83	8490	8490	8270	10880	5860	8370	8367.07	1.13	0	-79	8530	8450	8400	8320	8270	8425	8295	69	2510	500	6020	10	1	13718304	1148	17.62	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.38	7910	20221107	5.82	10010	-16.38	20230518	7970	5.02	20230927	10010	-16.38	20230518	7910	5.82	20221107	0.18	N	005990	500	68 억		154409	N	N	0	N	00	N
167	20231102	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	0	3	0.00	5446960	651	25.79	8490	8490	8270	10880	5860	8370	8367.07	1.13	0	-79	8530	8450	8400	8320	8270	8425	8295	69	2510	500	6020	10	1	13718304	1148	17.62	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.38	7910	20221107	5.82	10010	-16.38	20230518	7970	5.02	20230927	10010	-16.38	20230518	7910	5.82	20221107	0.18	N	005990	500	68 억		154409	N	N	0	N	00	N
168	20231102	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8460	90	2	1.08	5085940	608	24.09	8490	8490	8270	10880	5860	8370	8365.03	1.13	0	-80	8530	8450	8400	8320	8270	8425	8295	69	2510	500	6020	10	1	13718304	1161	17.81	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.48	7910	20221107	6.95	10010	-15.48	20230518	7970	6.15	20230927	10010	-15.48	20230518	7910	6.95	20221107	0.18	N	005990	500	68 억		154409	N	N	0	N	00	N
169	20231102	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	0	3	0.00	0	0	0.00	0	0	0	10880	5860	8370	0.00	1.13	0	0	8530	8450	8400	8320	8270	8425	8295	69	2510	500	6020	10	1	13718304	1148	17.62	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.38	7910	20221107	5.82	10010	-16.38	20230518	7970	5.02	20230927	10010	-16.38	20230518	7910	5.82	20221107	0.18	N	005990	500	68 억		154409	N	N	0	N	00	N
170	20231101	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	-30	5	-0.36	21169880	2524	237.66	8420	8480	8350	10920	5880	8400	8387.50	1.13	0	-250	8486	8442	8416	8372	8346	8430	8360	69	2520	500	6040	10	1	13718304	1148	17.62	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.38	7910	20221107	5.82	10010	-16.38	20230518	7970	5.02	20230927	10010	-16.38	20230518	7910	5.82	20221107	0.18	N	005990	500	68 억		154659	N	N	0	N	00	N
171	20231101	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	-30	5	-0.36	20717900	2470	232.58	8420	8480	8350	10920	5880	8400	8387.81	1.13	0	-244	8486	8442	8416	8372	8346	8430	8360	69	2520	500	6040	10	1	13718304	1148	17.62	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.38	7910	20221107	5.82	10010	-16.38	20230518	7970	5.02	20230927	10010	-16.38	20230518	7910	5.82	20221107	0.18	N	005990	500	68 억		154659	N	N	0	N	00	N
172	20231101	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	-40	5	-0.48	20441400	2437	229.47	8420	8480	8350	10920	5880	8400	8387.94	1.13	0	-244	8486	8442	8416	8372	8346	8430	8360	69	2520	500	6040	10	1	13718304	1147	17.60	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.48	7910	20221107	5.69	10010	-16.48	20230518	7970	4.89	20230927	10010	-16.48	20230518	7910	5.69	20221107	0.18	N	005990	500	68 억		154659	N	N	0	N	00	N
173	20231101	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	-30	5	-0.36	15434300	1838	173.07	8420	8480	8360	10920	5880	8400	8397.33	1.13	0	-146	8486	8442	8416	8372	8346	8430	8360	69	2520	500	6040	10	1	13718304	1148	17.62	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.38	7910	20221107	5.82	10010	-16.38	20230518	7970	5.02	20230927	10010	-16.38	20230518	7910	5.82	20221107	0.18	N	005990	500	68 억		154659	N	N	0	N	00	N
174	20231101	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	-40	5	-0.48	13540680	1612	151.79	8420	8480	8360	10920	5880	8400	8399.93	1.13	0	-85	8486	8442	8416	8372	8346	8430	8360	69	2520	500	6040	10	1	13718304	1147	17.60	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.48	7910	20221107	5.69	10010	-16.48	20230518	7970	4.89	20230927	10010	-16.48	20230518	7910	5.69	20221107	0.18	N	005990	500	68 억		154659	N	N	0	N	00	N
175	20231101	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	10	2	0.12	5610940	666	62.71	8420	8480	8410	10920	5880	8400	8424.83	1.13	0	-65	8486	8442	8416	8372	8346	8430	8360	69	2520	500	6040	10	1	13718304	1154	17.71	0.32	12	0.00	475.00	25883.00	10010	20230518	-15.98	7910	20221107	6.32	10010	-15.98	20230518	7970	5.52	20230927	10010	-15.98	20230518	7910	6.32	20221107	0.18	N	005990	500	68 억		154659	N	N	0	N	00	N
176	20231101	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	80	2	0.95	2008150	238	22.41	8420	8480	8410	10920	5880	8400	8437.61	1.13	0	-43	8486	8442	8416	8372	8346	8430	8360	69	2520	500	6040	10	1	13718304	1163	17.85	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.28	7910	20221107	7.21	10010	-15.28	20230518	7970	6.40	20230927	10010	-15.28	20230518	7910	7.21	20221107	0.18	N	005990	500	68 억		154659	N	N	0	N	00	N
177	20231101	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	10920	5880	8400	0.00	1.13	0	0	8486	8442	8416	8372	8346	8430	8360	69	2520	500	6040	10	1	13718304	1152	17.68	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.08	7910	20221107	6.19	10010	-16.08	20230518	7970	5.40	20230927	10010	-16.08	20230518	7910	6.19	20221107	0.18	N	005990	500	68 억		154659	N	N	0	N	00	N