KissMeData/357230/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	161248	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7760	0	3	0.00	321820100	41587	88.97	7750	7800	7640	10080	5440	7760	7738.38	0.31	0	3683	7853	7806	7743	7696	7633	7775	7665	104	2320	500	5430	10	1	20861919	1619	14.01	1.08	12	0.20	554.00	7157.00	10150	20230704	-23.55	6890	20230104	12.63	10150	-23.55	20230704	6890	12.63	20230104	10150	-23.55	20230704	6890	12.63	20230104	1.26	N	357230	500	104 억		65419	N	N	0	N	00	N
3	20231130	151246	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7760	0	3	0.00	307041230	39682	84.90	7750	7800	7640	10080	5440	7760	7737.54	0.31	0	3482	7853	7806	7743	7696	7633	7775	7665	104	2320	500	5430	10	1	20861919	1619	14.01	1.08	12	0.19	554.00	7157.00	10150	20230704	-23.55	6890	20230104	12.63	10150	-23.55	20230704	6890	12.63	20230104	10150	-23.55	20230704	6890	12.63	20230104	1.26	N	357230	500	104 억		65419	N	N	0	N	00	N
4	20231130	141243	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7770	10	2	0.13	279077280	36081	77.19	7750	7800	7640	10080	5440	7760	7734.74	0.31	0	3876	7853	7806	7743	7696	7633	7775	7665	104	2320	500	5430	10	1	20861919	1621	14.03	1.09	12	0.17	554.00	7157.00	10150	20230704	-23.45	6890	20230104	12.77	10150	-23.45	20230704	6890	12.77	20230104	10150	-23.45	20230704	6890	12.77	20230104	1.26	N	357230	500	104 억		65419	N	N	0	N	00	N
5	20231130	131243	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7740	-20	5	-0.26	209291200	27101	57.98	7750	7770	7640	10080	5440	7760	7722.64	0.31	0	2740	7853	7806	7743	7696	7633	7775	7665	104	2320	500	5430	10	1	20861919	1615	13.97	1.08	12	0.13	554.00	7157.00	10150	20230704	-23.74	6890	20230104	12.34	10150	-23.74	20230704	6890	12.34	20230104	10150	-23.74	20230704	6890	12.34	20230104	1.26	N	357230	500	104 억		65419	N	N	0	N	00	N
6	20231130	121258	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7740	-20	5	-0.26	177255290	22963	49.13	7750	7770	7640	10080	5440	7760	7719.17	0.31	0	1775	7853	7806	7743	7696	7633	7775	7665	104	2320	500	5430	10	1	20861919	1615	13.97	1.08	12	0.11	554.00	7157.00	10150	20230704	-23.74	6890	20230104	12.34	10150	-23.74	20230704	6890	12.34	20230104	10150	-23.74	20230704	6890	12.34	20230104	1.26	N	357230	500	104 억		65419	N	N	0	N	00	N
7	20231130	111251	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7750	-10	5	-0.13	119455610	15506	33.17	7750	7760	7640	10080	5440	7760	7703.83	0.31	0	2283	7853	7806	7743	7696	7633	7775	7665	104	2320	500	5430	10	1	20861919	1617	13.99	1.08	12	0.07	554.00	7157.00	10150	20230704	-23.65	6890	20230104	12.48	10150	-23.65	20230704	6890	12.48	20230104	10150	-23.65	20230704	6890	12.48	20230104	1.26	N	357230	500	104 억		65419	N	N	0	N	00	N
8	20231130	101244	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7720	-40	5	-0.52	83321460	10826	23.16	7750	7760	7640	10080	5440	7760	7696.42	0.31	0	1188	7853	7806	7743	7696	7633	7775	7665	104	2320	500	5430	10	1	20861919	1611	13.94	1.08	12	0.05	554.00	7157.00	10150	20230704	-23.94	6890	20230104	12.05	10150	-23.94	20230704	6890	12.05	20230104	10150	-23.94	20230704	6890	12.05	20230104	1.26	N	357230	500	104 억		65419	N	N	0	N	00	N
9	20231130	091244	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7700	-60	5	-0.77	12223670	1583	3.39	7750	7760	7700	10080	5440	7760	7721.84	0.31	0	-182	7853	7806	7743	7696	7633	7775	7665	104	2320	500	5430	10	1	20861919	1606	13.90	1.08	12	0.01	554.00	7157.00	10150	20230704	-24.14	6890	20230104	11.76	10150	-24.14	20230704	6890	11.76	20230104	10150	-24.14	20230704	6890	11.76	20230104	1.26	N	357230	500	104 억		65419	N	N	0	N	00	N
10	20231129	161238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7760	-10	5	-0.13	358123840	46314	55.41	7770	7790	7680	10100	5440	7770	7732.50	0.39	0	-16462	7930	7850	7730	7650	7530	7890	7690	104	2330	500	5430	10	1	20861919	1619	14.01	1.08	12	0.22	554.00	7157.00	10150	20230704	-23.55	6890	20230104	12.63	10150	-23.55	20230704	6890	12.63	20230104	10150	-23.55	20230704	6890	12.63	20230104	1.28	N	357230	500	104 억		81876	N	N	0	N	00	N
11	20231129	151249	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7720	-50	5	-0.64	339299440	43884	52.51	7770	7790	7680	10100	5440	7770	7731.73	0.39	0	-15503	7930	7850	7730	7650	7530	7890	7690	104	2330	500	5430	10	1	20861919	1611	13.94	1.08	12	0.21	554.00	7157.00	10150	20230704	-23.94	6890	20230104	12.05	10150	-23.94	20230704	6890	12.05	20230104	10150	-23.94	20230704	6890	12.05	20230104	1.28	N	357230	500	104 억		81876	N	N	0	N	00	N
12	20231129	141241	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7760	-10	5	-0.13	260934760	33732	40.36	7770	7790	7680	10100	5440	7770	7735.53	0.39	0	-12344	7930	7850	7730	7650	7530	7890	7690	104	2330	500	5430	10	1	20861919	1619	14.01	1.08	12	0.16	554.00	7157.00	10150	20230704	-23.55	6890	20230104	12.63	10150	-23.55	20230704	6890	12.63	20230104	10150	-23.55	20230704	6890	12.63	20230104	1.28	N	357230	500	104 억		81876	N	N	0	N	00	N
13	20231129	131243	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7760	-10	5	-0.13	228535140	29552	35.36	7770	7790	7680	10100	5440	7770	7733.32	0.39	0	-10716	7930	7850	7730	7650	7530	7890	7690	104	2330	500	5430	10	1	20861919	1619	14.01	1.08	12	0.14	554.00	7157.00	10150	20230704	-23.55	6890	20230104	12.63	10150	-23.55	20230704	6890	12.63	20230104	10150	-23.55	20230704	6890	12.63	20230104	1.28	N	357230	500	104 억		81876	N	N	0	N	00	N
14	20231129	121244	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7760	-10	5	-0.13	195405730	25281	30.25	7770	7790	7680	10100	5440	7770	7729.35	0.39	0	-8875	7930	7850	7730	7650	7530	7890	7690	104	2330	500	5430	10	1	20861919	1619	14.01	1.08	12	0.12	554.00	7157.00	10150	20230704	-23.55	6890	20230104	12.63	10150	-23.55	20230704	6890	12.63	20230104	10150	-23.55	20230704	6890	12.63	20230104	1.28	N	357230	500	104 억		81876	N	N	0	N	00	N
15	20231129	111245	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7740	-30	5	-0.39	144044790	18666	22.33	7770	7770	7680	10100	5440	7770	7716.96	0.39	0	-7192	7930	7850	7730	7650	7530	7890	7690	104	2330	500	5430	10	1	20861919	1615	13.97	1.08	12	0.09	554.00	7157.00	10150	20230704	-23.74	6890	20230104	12.34	10150	-23.74	20230704	6890	12.34	20230104	10150	-23.74	20230704	6890	12.34	20230104	1.28	N	357230	500	104 억		81876	N	N	0	N	00	N
16	20231129	101242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7720	-50	5	-0.64	110014760	14262	17.06	7770	7770	7680	10100	5440	7770	7713.84	0.39	0	-7694	7930	7850	7730	7650	7530	7890	7690	104	2330	500	5430	10	1	20861919	1611	13.94	1.08	12	0.07	554.00	7157.00	10150	20230704	-23.94	6890	20230104	12.05	10150	-23.94	20230704	6890	12.05	20230104	10150	-23.94	20230704	6890	12.05	20230104	1.28	N	357230	500	104 억		81876	N	N	0	N	00	N
17	20231129	091236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7750	-20	5	-0.26	19824260	2561	3.06	7770	7770	7710	10100	5440	7770	7740.83	0.39	0	-1065	7930	7850	7730	7650	7530	7890	7690	104	2330	500	5430	10	1	20861919	1617	13.99	1.08	12	0.01	554.00	7157.00	10150	20230704	-23.65	6890	20230104	12.48	10150	-23.65	20230704	6890	12.48	20230104	10150	-23.65	20230704	6890	12.48	20230104	1.28	N	357230	500	104 억		81876	N	N	0	N	00	N
18	20231128	161236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7770	120	2	1.57	639348720	82651	95.67	7640	7810	7610	9940	5360	7650	7735.52	0.40	0	-2429	7863	7756	7683	7576	7503	7810	7630	104	2290	500	5350	10	1	20861919	1621	14.03	1.09	12	0.40	554.00	7157.00	10150	20230704	-23.45	6890	20230104	12.77	10150	-23.45	20230704	6890	12.77	20230104	10150	-23.45	20230704	6890	12.77	20230104	1.29	N	357230	500	104 억		82769	N	N	0	N	00	N
19	20231128	151112	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7700	50	2	0.65	603973210	78054	90.35	7640	7810	7610	9940	5360	7650	7737.89	0.40	0	-3789	7863	7756	7683	7576	7503	7810	7630	104	2290	500	5350	10	1	20861919	1606	13.90	1.08	12	0.37	554.00	7157.00	10150	20230704	-24.14	6890	20230104	11.76	10150	-24.14	20230704	6890	11.76	20230104	10150	-24.14	20230704	6890	11.76	20230104	1.29	N	357230	500	104 억		82769	N	N	0	N	00	N
20	20231128	141233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7760	110	2	1.44	501434730	64801	75.01	7640	7810	7610	9940	5360	7650	7738.07	0.40	0	-383	7863	7756	7683	7576	7503	7810	7630	104	2290	500	5350	10	1	20861919	1619	14.01	1.08	12	0.31	554.00	7157.00	10150	20230704	-23.55	6890	20230104	12.63	10150	-23.55	20230704	6890	12.63	20230104	10150	-23.55	20230704	6890	12.63	20230104	1.29	N	357230	500	104 억		82769	N	N	0	N	00	N
21	20231128	131229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7800	150	2	1.96	440330210	56946	65.91	7640	7810	7610	9940	5360	7650	7732.42	0.40	0	278	7863	7756	7683	7576	7503	7810	7630	104	2290	500	5350	10	1	20861919	1627	14.08	1.09	12	0.27	554.00	7157.00	10150	20230704	-23.15	6890	20230104	13.21	10150	-23.15	20230704	6890	13.21	20230104	10150	-23.15	20230704	6890	13.21	20230104	1.29	N	357230	500	104 억		82769	N	N	0	N	00	N
22	20231128	121236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7760	110	2	1.44	312887890	40570	46.96	7640	7800	7610	9940	5360	7650	7712.30	0.40	0	-2376	7863	7756	7683	7576	7503	7810	7630	104	2290	500	5350	10	1	20861919	1619	14.01	1.08	12	0.19	554.00	7157.00	10150	20230704	-23.55	6890	20230104	12.63	10150	-23.55	20230704	6890	12.63	20230104	10150	-23.55	20230704	6890	12.63	20230104	1.29	N	357230	500	104 억		82769	N	N	0	N	00	N
23	20231128	111237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7750	100	2	1.31	239143320	31039	35.93	7640	7800	7610	9940	5360	7650	7704.61	0.40	0	-1529	7863	7756	7683	7576	7503	7810	7630	104	2290	500	5350	10	1	20861919	1617	13.99	1.08	12	0.15	554.00	7157.00	10150	20230704	-23.65	6890	20230104	12.48	10150	-23.65	20230704	6890	12.48	20230104	10150	-23.65	20230704	6890	12.48	20230104	1.29	N	357230	500	104 억		82769	N	N	0	N	00	N
24	20231128	101231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7690	40	2	0.52	125337190	16343	18.92	7640	7740	7610	9940	5360	7650	7669.17	0.40	0	-2826	7863	7756	7683	7576	7503	7810	7630	104	2290	500	5350	10	1	20861919	1604	13.88	1.07	12	0.08	554.00	7157.00	10150	20230704	-24.24	6890	20230104	11.61	10150	-24.24	20230704	6890	11.61	20230104	10150	-24.24	20230704	6890	11.61	20230104	1.29	N	357230	500	104 억		82769	N	N	0	N	00	N
25	20231128	091231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7690	40	2	0.52	57655450	7508	8.69	7640	7740	7640	9940	5360	7650	7679.20	0.40	0	1154	7863	7756	7683	7576	7503	7810	7630	104	2290	500	5350	10	1	20861919	1604	13.88	1.07	12	0.04	554.00	7157.00	10150	20230704	-24.24	6890	20230104	11.61	10150	-24.24	20230704	6890	11.61	20230104	10150	-24.24	20230704	6890	11.61	20230104	1.29	N	357230	500	104 억		82769	N	N	0	N	00	N
26	20231127	161222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7650	30	2	0.39	654427610	84890	113.70	7620	7790	7610	9900	5340	7620	7709.46	0.46	0	-10955	7786	7702	7616	7532	7446	7745	7575	104	2280	500	5330	10	1	20861919	1596	13.81	1.07	12	0.41	554.00	7157.00	10150	20230704	-24.63	6890	20230104	11.03	10150	-24.63	20230704	6890	11.03	20230104	10150	-24.63	20230704	6890	11.03	20230104	1.37	N	357230	500	104 억		95118	N	N	0	N	00	N
27	20231127	151236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7700	80	2	1.05	623664470	80872	108.31	7620	7790	7610	9900	5340	7620	7711.75	0.46	0	-11181	7786	7702	7616	7532	7446	7745	7575	104	2280	500	5330	10	1	20861919	1606	13.90	1.08	12	0.39	554.00	7157.00	10150	20230704	-24.14	6890	20230104	11.76	10150	-24.14	20230704	6890	11.76	20230104	10150	-24.14	20230704	6890	11.76	20230104	1.37	N	357230	500	104 억		95118	N	N	0	N	00	N
28	20231127	141232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7730	110	2	1.44	585412920	75911	101.67	7620	7790	7610	9900	5340	7620	7711.83	0.46	0	-10244	7786	7702	7616	7532	7446	7745	7575	104	2280	500	5330	10	1	20861919	1613	13.95	1.08	12	0.36	554.00	7157.00	10150	20230704	-23.84	6890	20230104	12.19	10150	-23.84	20230704	6890	12.19	20230104	10150	-23.84	20230704	6890	12.19	20230104	1.37	N	357230	500	104 억		95118	N	N	0	N	00	N
29	20231127	131236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7710	90	2	1.18	494389290	64136	85.90	7620	7790	7610	9900	5340	7620	7708.45	0.46	0	-5380	7786	7702	7616	7532	7446	7745	7575	104	2280	500	5330	10	1	20861919	1608	13.92	1.08	12	0.31	554.00	7157.00	10150	20230704	-24.04	6890	20230104	11.90	10150	-24.04	20230704	6890	11.90	20230104	10150	-24.04	20230704	6890	11.90	20230104	1.37	N	357230	500	104 억		95118	N	N	0	N	00	N
30	20231127	121242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7750	130	2	1.71	464079030	60201	80.63	7620	7790	7610	9900	5340	7620	7708.83	0.46	0	-3633	7786	7702	7616	7532	7446	7745	7575	104	2280	500	5330	10	1	20861919	1617	13.99	1.08	12	0.29	554.00	7157.00	10150	20230704	-23.65	6890	20230104	12.48	10150	-23.65	20230704	6890	12.48	20230104	10150	-23.65	20230704	6890	12.48	20230104	1.37	N	357230	500	104 억		95118	N	N	0	N	00	N
31	20231127	111220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7680	60	2	0.79	370511360	48075	64.39	7620	7790	7610	9900	5340	7620	7706.94	0.46	0	-2285	7786	7702	7616	7532	7446	7745	7575	104	2280	500	5330	10	1	20861919	1602	13.86	1.07	12	0.23	554.00	7157.00	10150	20230704	-24.33	6890	20230104	11.47	10150	-24.33	20230704	6890	11.47	20230104	10150	-24.33	20230704	6890	11.47	20230104	1.37	N	357230	500	104 억		95118	N	N	0	N	00	N
32	20231127	101218	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7710	90	2	1.18	301704830	39147	52.43	7620	7790	7610	9900	5340	7620	7706.97	0.46	0	-2028	7786	7702	7616	7532	7446	7745	7575	104	2280	500	5330	10	1	20861919	1608	13.92	1.08	12	0.19	554.00	7157.00	10150	20230704	-24.04	6890	20230104	11.90	10150	-24.04	20230704	6890	11.90	20230104	10150	-24.04	20230704	6890	11.90	20230104	1.37	N	357230	500	104 억		95118	N	N	0	N	00	N
33	20231127	091222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7660	40	2	0.52	27324480	3576	4.79	7620	7670	7620	9900	5340	7620	7641.07	0.46	0	-490	7786	7702	7616	7532	7446	7745	7575	104	2280	500	5330	10	1	20861919	1598	13.83	1.07	12	0.02	554.00	7157.00	10150	20230704	-24.53	6890	20230104	11.18	10150	-24.53	20230704	6890	11.18	20230104	10150	-24.53	20230704	6890	11.18	20230104	1.37	N	357230	500	104 억		95118	N	N	0	N	00	N
34	20231124	161215	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7620	40	2	0.53	562058380	73980	55.05	7590	7700	7530	9850	5310	7580	7597.44	0.42	0	61	7860	7720	7630	7490	7400	7675	7445	104	2270	500	5300	10	1	20861919	1590	13.75	1.06	12	0.35	554.00	7157.00	10150	20230704	-24.93	6890	20230104	10.60	10150	-24.93	20230704	6890	10.60	20230104	10150	-24.93	20230704	6890	10.60	20230104	1.33	N	357230	500	104 억		88398	N	N	0	N	00	N
35	20231124	151223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7610	30	2	0.40	547876880	72117	53.66	7590	7700	7530	9850	5310	7580	7597.06	0.42	0	119	7860	7720	7630	7490	7400	7675	7445	104	2270	500	5300	10	1	20861919	1588	13.74	1.06	12	0.35	554.00	7157.00	10150	20230704	-25.02	6890	20230104	10.45	10150	-25.02	20230704	6890	10.45	20230104	10150	-25.02	20230704	6890	10.45	20230104	1.33	N	357230	500	104 억		88398	N	N	0	N	00	N
36	20231124	141219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7580	0	3	0.00	475690590	62598	46.58	7590	7700	7530	9850	5310	7580	7599.13	0.42	0	-273	7860	7720	7630	7490	7400	7675	7445	104	2270	500	5300	10	1	20861919	1581	13.68	1.06	12	0.30	554.00	7157.00	10150	20230704	-25.32	6890	20230104	10.01	10150	-25.32	20230704	6890	10.01	20230104	10150	-25.32	20230704	6890	10.01	20230104	1.33	N	357230	500	104 억		88398	N	N	0	N	00	N
37	20231124	131217	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7630	50	2	0.66	426123000	56082	41.73	7590	7700	7530	9850	5310	7580	7598.21	0.42	0	972	7860	7720	7630	7490	7400	7675	7445	104	2270	500	5300	10	1	20861919	1592	13.77	1.07	12	0.27	554.00	7157.00	10150	20230704	-24.83	6890	20230104	10.74	10150	-24.83	20230704	6890	10.74	20230104	10150	-24.83	20230704	6890	10.74	20230104	1.33	N	357230	500	104 억		88398	N	N	0	N	00	N
38	20231124	121225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7650	70	2	0.92	371851280	48958	36.43	7590	7700	7530	9850	5310	7580	7595.31	0.42	0	1755	7860	7720	7630	7490	7400	7675	7445	104	2270	500	5300	10	1	20861919	1596	13.81	1.07	12	0.23	554.00	7157.00	10150	20230704	-24.63	6890	20230104	11.03	10150	-24.63	20230704	6890	11.03	20230104	10150	-24.63	20230704	6890	11.03	20230104	1.33	N	357230	500	104 억		88398	N	N	0	N	00	N
39	20231124	111221	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7560	-20	5	-0.26	287454080	37829	28.15	7590	7700	7530	9850	5310	7580	7598.78	0.42	0	-610	7860	7720	7630	7490	7400	7675	7445	104	2270	500	5300	10	1	20861919	1577	13.65	1.06	12	0.18	554.00	7157.00	10150	20230704	-25.52	6890	20230104	9.72	10150	-25.52	20230704	6890	9.72	20230104	10150	-25.52	20230704	6890	9.72	20230104	1.33	N	357230	500	104 억		88398	N	N	0	N	00	N
40	20231124	101223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7600	20	2	0.26	122264050	16069	11.96	7590	7670	7570	9850	5310	7580	7608.69	0.42	0	-2549	7860	7720	7630	7490	7400	7675	7445	104	2270	500	5300	10	1	20861919	1586	13.72	1.06	12	0.08	554.00	7157.00	10150	20230704	-25.12	6890	20230104	10.30	10150	-25.12	20230704	6890	10.30	20230104	10150	-25.12	20230704	6890	10.30	20230104	1.33	N	357230	500	104 억		88398	N	N	0	N	00	N
41	20231124	091215	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7630	50	2	0.66	32947340	4316	3.21	7590	7670	7590	9850	5310	7580	7633.77	0.42	0	265	7860	7720	7630	7490	7400	7675	7445	104	2270	500	5300	10	1	20861919	1592	13.77	1.07	12	0.02	554.00	7157.00	10150	20230704	-24.83	6890	20230104	10.74	10150	-24.83	20230704	6890	10.74	20230104	10150	-24.83	20230704	6890	10.74	20230104	1.33	N	357230	500	104 억		88398	N	N	0	N	00	N
42	20231123	161159	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7580	-120	5	-1.56	1012690450	132563	118.20	7700	7770	7540	10010	5390	7700	7639.65	0.34	0	7645	7920	7810	7710	7600	7500	7805	7595	104	2310	500	5390	10	1	20861919	1581	13.68	1.06	12	0.64	554.00	7157.00	10150	20230704	-25.32	6890	20230104	10.01	10150	-25.32	20230704	6890	10.01	20230104	10150	-25.32	20230704	6890	10.01	20230104	1.49	N	357230	500	104 억		71216	N	N	0	N	00	N
43	20231123	151242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7550	-150	5	-1.95	970684770	127020	113.26	7700	7770	7540	10010	5390	7700	7641.88	0.34	0	7697	7920	7810	7710	7600	7500	7805	7595	104	2310	500	5390	10	1	20861919	1575	13.63	1.05	12	0.61	554.00	7157.00	10150	20230704	-25.62	6890	20230104	9.58	10150	-25.62	20230704	6890	9.58	20230104	10150	-25.62	20230704	6890	9.58	20230104	1.49	N	357230	500	104 억		71216	N	N	0	N	00	N
44	20231123	141242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7610	-90	5	-1.17	630948600	82185	73.28	7700	7770	7610	10010	5390	7700	7677.11	0.34	0	-751	7920	7810	7710	7600	7500	7805	7595	104	2310	500	5390	10	1	20861919	1588	13.74	1.06	12	0.39	554.00	7157.00	10150	20230704	-25.02	6890	20230104	10.45	10150	-25.02	20230704	6890	10.45	20230104	10150	-25.02	20230704	6890	10.45	20230104	1.49	N	357230	500	104 억		71216	N	N	0	N	00	N
45	20231123	131241	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7720	20	2	0.26	337808560	43852	39.10	7700	7770	7620	10010	5390	7700	7703.40	0.34	0	3008	7920	7810	7710	7600	7500	7805	7595	104	2310	500	5390	10	1	20861919	1611	13.94	1.08	12	0.21	554.00	7157.00	10150	20230704	-23.94	6890	20230104	12.05	10150	-23.94	20230704	6890	12.05	20230104	10150	-23.94	20230704	6890	12.05	20230104	1.49	N	357230	500	104 억		71216	N	N	0	N	00	N
46	20231123	121220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7750	50	2	0.65	300784010	39067	34.83	7700	7770	7620	10010	5390	7700	7699.18	0.34	0	3032	7920	7810	7710	7600	7500	7805	7595	104	2310	500	5390	10	1	20861919	1617	13.99	1.08	12	0.19	554.00	7157.00	10150	20230704	-23.65	6890	20230104	12.48	10150	-23.65	20230704	6890	12.48	20230104	10150	-23.65	20230704	6890	12.48	20230104	1.49	N	357230	500	104 억		71216	N	N	0	N	00	N
47	20231123	111252	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7730	30	2	0.39	256610410	33375	29.76	7700	7760	7620	10010	5390	7700	7688.63	0.34	0	3178	7920	7810	7710	7600	7500	7805	7595	104	2310	500	5390	10	1	20861919	1613	13.95	1.08	12	0.16	554.00	7157.00	10150	20230704	-23.84	6890	20230104	12.19	10150	-23.84	20230704	6890	12.19	20230104	10150	-23.84	20230704	6890	12.19	20230104	1.49	N	357230	500	104 억		71216	N	N	0	N	00	N
48	20231123	101224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7720	20	2	0.26	190091150	24771	22.09	7700	7760	7620	10010	5390	7700	7673.71	0.34	0	2072	7920	7810	7710	7600	7500	7805	7595	104	2310	500	5390	10	1	20861919	1611	13.94	1.08	12	0.12	554.00	7157.00	10150	20230704	-23.94	6890	20230104	12.05	10150	-23.94	20230704	6890	12.05	20230104	10150	-23.94	20230704	6890	12.05	20230104	1.49	N	357230	500	104 억		71216	N	N	0	N	00	N
49	20231123	091218	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7650	-50	5	-0.65	60346800	7872	7.02	7700	7760	7650	10010	5390	7700	7665.03	0.34	0	-456	7920	7810	7710	7600	7500	7805	7595	104	2310	500	5390	10	1	20861919	1596	13.81	1.07	12	0.04	554.00	7157.00	10150	20230704	-24.63	6890	20230104	11.03	10150	-24.63	20230704	6890	11.03	20230104	10150	-24.63	20230704	6890	11.03	20230104	1.49	N	357230	500	104 억		71216	N	N	0	N	00	N
50	20231122	161133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7700	50	2	0.65	842718340	109169	41.09	7700	7820	7610	9940	5360	7650	7720.27	0.30	0	7222	7916	7782	7706	7572	7496	7745	7535	104	2290	500	5350	10	1	20861919	1606	13.90	1.08	12	0.52	554.00	7157.00	10150	20230704	-24.14	6890	20230104	11.76	10150	-24.14	20230704	6890	11.76	20230104	10150	-24.14	20230704	6890	11.76	20230104	1.19	N	357230	500	104 억		63262	N	N	0	N	00	N
51	20231122	151159	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7710	60	2	0.78	765212910	99094	37.29	7700	7820	7610	9940	5360	7650	7722.09	0.30	0	6087	7916	7782	7706	7572	7496	7745	7535	104	2290	500	5350	10	1	20861919	1608	13.92	1.08	12	0.47	554.00	7157.00	10150	20230704	-24.04	6890	20230104	11.90	10150	-24.04	20230704	6890	11.90	20230104	10150	-24.04	20230704	6890	11.90	20230104	1.19	N	357230	500	104 억		63262	N	N	0	N	00	N
52	20231122	141149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7750	100	2	1.31	651313980	84369	31.75	7700	7820	7610	9940	5360	7650	7719.83	0.30	0	7483	7916	7782	7706	7572	7496	7745	7535	104	2290	500	5350	10	1	20861919	1617	13.99	1.08	12	0.40	554.00	7157.00	10150	20230704	-23.65	6890	20230104	12.48	10150	-23.65	20230704	6890	12.48	20230104	10150	-23.65	20230704	6890	12.48	20230104	1.19	N	357230	500	104 억		63262	N	N	0	N	00	N
53	20231122	131227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7810	160	2	2.09	572129010	74154	27.91	7700	7820	7610	9940	5360	7650	7715.42	0.30	0	9592	7916	7782	7706	7572	7496	7745	7535	104	2290	500	5350	10	1	20861919	1629	14.10	1.09	12	0.36	554.00	7157.00	10150	20230704	-23.05	6890	20230104	13.35	10150	-23.05	20230704	6890	13.35	20230104	10150	-23.05	20230704	6890	13.35	20230104	1.19	N	357230	500	104 억		63262	N	N	0	N	00	N
54	20231122	121236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7750	100	2	1.31	480790790	62421	23.49	7700	7800	7610	9940	5360	7650	7702.39	0.30	0	8191	7916	7782	7706	7572	7496	7745	7535	104	2290	500	5350	10	1	20861919	1617	13.99	1.08	12	0.30	554.00	7157.00	10150	20230704	-23.65	6890	20230104	12.48	10150	-23.65	20230704	6890	12.48	20230104	10150	-23.65	20230704	6890	12.48	20230104	1.19	N	357230	500	104 억		63262	N	N	0	N	00	N
55	20231122	111328	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7780	130	2	1.70	436789250	56746	21.36	7700	7800	7610	9940	5360	7650	7697.27	0.30	0	8229	7916	7782	7706	7572	7496	7745	7535	104	2290	500	5350	10	1	20861919	1623	14.04	1.09	12	0.27	554.00	7157.00	10150	20230704	-23.35	6890	20230104	12.92	10150	-23.35	20230704	6890	12.92	20230104	10150	-23.35	20230704	6890	12.92	20230104	1.19	N	357230	500	104 억		63262	N	N	0	N	00	N
56	20231122	101248	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7670	20	2	0.26	232193100	30282	11.40	7700	7730	7610	9940	5360	7650	7667.69	0.30	0	-341	7916	7782	7706	7572	7496	7745	7535	104	2290	500	5350	10	1	20861919	1600	13.84	1.07	12	0.15	554.00	7157.00	10150	20230704	-24.43	6890	20230104	11.32	10150	-24.43	20230704	6890	11.32	20230104	10150	-24.43	20230704	6890	11.32	20230104	1.19	N	357230	500	104 억		63262	N	N	0	N	00	N
57	20231122	091154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7650	0	3	0.00	102150100	13358	5.03	7700	7700	7610	9940	5360	7650	7647.11	0.30	0	669	7916	7782	7706	7572	7496	7745	7535	104	2290	500	5350	10	1	20861919	1596	13.81	1.07	12	0.06	554.00	7157.00	10150	20230704	-24.63	6890	20230104	11.03	10150	-24.63	20230704	6890	11.03	20230104	10150	-24.63	20230704	6890	11.03	20230104	1.19	N	357230	500	104 억		63262	N	N	0	N	00	N
58	20231121	161149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7650	-80	5	-1.03	2032662110	263846	9.18	7770	7840	7630	10040	5420	7730	7704.13	0.19	0	23491	9190	8460	7940	7210	6690	8825	7575	104	2310	500	5410	10	1	20861919	1596	13.81	1.07	12	1.26	554.00	7157.00	10150	20230704	-24.63	6890	20230104	11.03	10150	-24.63	20230704	6890	11.03	20230104	10150	-24.63	20230704	6890	11.03	20230104	1.19	N	357230	500	104 억		38748	N	N	0	N	00	N
59	20231121	151154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7670	-60	5	-0.78	1921740030	249363	8.68	7770	7840	7630	10040	5420	7730	7706.60	0.19	0	24608	9190	8460	7940	7210	6690	8825	7575	104	2310	500	5410	10	1	20861919	1600	13.84	1.07	12	1.20	554.00	7157.00	10150	20230704	-24.43	6890	20230104	11.32	10150	-24.43	20230704	6890	11.32	20230104	10150	-24.43	20230704	6890	11.32	20230104	1.19	N	357230	500	104 억		38748	N	N	0	N	00	N
60	20231121	141136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7680	-50	5	-0.65	1671118770	216744	7.54	7770	7840	7630	10040	5420	7730	7710.10	0.19	0	25987	9190	8460	7940	7210	6690	8825	7575	104	2310	500	5410	10	1	20861919	1602	13.86	1.07	12	1.04	554.00	7157.00	10150	20230704	-24.33	6890	20230104	11.47	10150	-24.33	20230704	6890	11.47	20230104	10150	-24.33	20230704	6890	11.47	20230104	1.19	N	357230	500	104 억		38748	N	N	0	N	00	N
61	20231121	131125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7710	-20	5	-0.26	1534124130	198897	6.92	7770	7840	7630	10040	5420	7730	7713.16	0.19	0	25604	9190	8460	7940	7210	6690	8825	7575	104	2310	500	5410	10	1	20861919	1608	13.92	1.08	12	0.95	554.00	7157.00	10150	20230704	-24.04	6890	20230104	11.90	10150	-24.04	20230704	6890	11.90	20230104	10150	-24.04	20230704	6890	11.90	20230104	1.19	N	357230	500	104 억		38748	N	N	0	N	00	N
62	20231121	121128	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7700	-30	5	-0.39	1436221170	186170	6.48	7770	7840	7630	10040	5420	7730	7714.57	0.19	0	24651	9190	8460	7940	7210	6690	8825	7575	104	2310	500	5410	10	1	20861919	1606	13.90	1.08	12	0.89	554.00	7157.00	10150	20230704	-24.14	6890	20230104	11.76	10150	-24.14	20230704	6890	11.76	20230104	10150	-24.14	20230704	6890	11.76	20230104	1.19	N	357230	500	104 억		38748	N	N	0	N	00	N
63	20231121	111121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7730	0	3	0.00	1306603030	169330	5.89	7770	7840	7630	10040	5420	7730	7716.31	0.19	0	21772	9190	8460	7940	7210	6690	8825	7575	104	2310	500	5410	10	1	20861919	1613	13.95	1.08	12	0.81	554.00	7157.00	10150	20230704	-23.84	6890	20230104	12.19	10150	-23.84	20230704	6890	12.19	20230104	10150	-23.84	20230704	6890	12.19	20230104	1.19	N	357230	500	104 억		38748	N	N	0	N	00	N
64	20231121	101053	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7690	-40	5	-0.52	993679000	128624	4.48	7770	7840	7630	10040	5420	7730	7725.46	0.19	0	12013	9190	8460	7940	7210	6690	8825	7575	104	2310	500	5410	10	1	20861919	1604	13.88	1.07	12	0.62	554.00	7157.00	10150	20230704	-24.24	6890	20230104	11.61	10150	-24.24	20230704	6890	11.61	20230104	10150	-24.24	20230704	6890	11.61	20230104	1.19	N	357230	500	104 억		38748	N	N	0	N	00	N
65	20231121	091112	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7830	100	2	1.29	344277760	44476	1.55	7770	7830	7630	10040	5420	7730	7740.75	0.19	0	3857	9190	8460	7940	7210	6690	8825	7575	104	2310	500	5410	10	1	20861919	1633	14.13	1.09	12	0.21	554.00	7157.00	10150	20230704	-22.86	6890	20230104	13.64	10150	-22.86	20230704	6890	13.64	20230104	10150	-22.86	20230704	6890	13.64	20230104	1.19	N	357230	500	104 억		38748	N	N	0	N	00	N
66	20231120	161116	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7730	640	2	9.03	23459846130	2865303	7930.10	7430	8670	7420	9210	4970	7090	8188.16	0.55	0	-75537	7256	7172	7106	7022	6956	7140	6990	104	2120	500	4960	10	1	20861919	1613	13.95	1.08	12	13.73	554.00	7157.00	10150	20230704	-23.84	6890	20230104	12.19	10150	-23.84	20230704	6890	12.19	20230104	10150	-23.84	20230704	6890	12.19	20230104	1.18	N	357230	500	104 억		114455	N	N	0	N	00	N
67	20231120	151128	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7760	670	2	9.45	23084575450	2816850	7796.00	7430	8670	7420	9210	4970	7090	8195.17	0.55	0	-76042	7256	7172	7106	7022	6956	7140	6990	104	2120	500	4960	10	1	20861919	1619	14.01	1.08	12	13.50	554.00	7157.00	10150	20230704	-23.55	6890	20230104	12.63	10150	-23.55	20230704	6890	12.63	20230104	10150	-23.55	20230704	6890	12.63	20230104	1.18	N	357230	500	104 억		114455	N	N	0	N	00	N
68	20231120	141128	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7770	680	2	9.59	22378081020	2726059	7544.72	7430	8670	7420	9210	4970	7090	8208.95	0.55	0	-77806	7256	7172	7106	7022	6956	7140	6990	104	2120	500	4960	10	1	20861919	1621	14.03	1.09	12	13.07	554.00	7157.00	10150	20230704	-23.45	6890	20230104	12.77	10150	-23.45	20230704	6890	12.77	20230104	10150	-23.45	20230704	6890	12.77	20230104	1.18	N	357230	500	104 억		114455	N	N	0	N	00	N
69	20231120	131117	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7890	800	2	11.28	21456105610	2609279	7221.52	7430	8670	7420	9210	4970	7090	8223.00	0.55	0	-79927	7256	7172	7106	7022	6956	7140	6990	104	2120	500	4960	10	1	20861919	1646	14.24	1.10	12	12.51	554.00	7157.00	10150	20230704	-22.27	6890	20230104	14.51	10150	-22.27	20230704	6890	14.51	20230104	10150	-22.27	20230704	6890	14.51	20230104	1.18	N	357230	500	104 억		114455	N	N	0	N	00	N
70	20231120	121124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8070	980	2	13.82	20294490580	2463165	6817.13	7430	8670	7420	9210	4970	7090	8239.19	0.55	0	-79927	7256	7172	7106	7022	6956	7140	6990	104	2120	500	4960	10	1	20861919	1684	14.57	1.13	12	11.81	554.00	7157.00	10150	20230704	-20.49	6890	20230104	17.13	10150	-20.49	20230704	6890	17.13	20230104	10150	-20.49	20230704	6890	17.13	20230104	1.18	N	357230	500	104 억		114455	N	N	0	N	00	N
71	20231120	111116	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8090	1000	2	14.10	19772214610	2398669	6638.63	7430	8670	7420	9210	4970	7090	8242.99	0.55	0	-79357	7256	7172	7106	7022	6956	7140	6990	104	2120	500	4960	10	1	20861919	1688	14.60	1.13	12	11.50	554.00	7157.00	10150	20230704	-20.30	6890	20230104	17.42	10150	-20.30	20230704	6890	17.42	20230104	10150	-20.30	20230704	6890	17.42	20230104	1.18	N	357230	500	104 억		114455	N	N	0	N	00	N
72	20231120	101114	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8410	1320	2	18.62	16887132350	2046395	5663.66	7430	8670	7420	9210	4970	7090	8252.14	0.55	0	-74700	7256	7172	7106	7022	6956	7140	6990	104	2120	500	4960	10	1	20861919	1754	15.18	1.18	12	9.81	554.00	7157.00	10150	20230704	-17.14	6890	20230104	22.06	10150	-17.14	20230704	6890	22.06	20230104	10150	-17.14	20230704	6890	22.06	20230104	1.18	N	357230	500	104 억		114455	N	N	0	N	00	N
73	20231120	091126	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7620	530	2	7.48	1291988240	168383	466.02	7430	7900	7420	9210	4970	7090	7672.91	0.55	0	-5326	7256	7172	7106	7022	6956	7140	6990	104	2120	500	4960	10	1	20861919	1590	13.75	1.06	12	0.81	554.00	7157.00	10150	20230704	-24.93	6890	20230104	10.60	10150	-24.93	20230704	6890	10.60	20230104	10150	-24.93	20230704	6890	10.60	20230104	1.18	N	357230	500	104 억		114455	N	N	0	N	00	N
74	20231117	161151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7090	-100	5	-1.39	254606720	35987	119.92	7190	7190	7040	9340	5040	7190	7074.95	0.56	0	-3898	7270	7230	7160	7120	7050	7250	7140	104	2150	500	5030	10	1	20861919	1479	12.80	0.99	12	0.17	554.00	7157.00	10150	20230704	-30.15	6890	20230104	2.90	10150	-30.15	20230704	6890	2.90	20230104	10150	-30.15	20230704	6890	2.90	20230104	1.15	N	357230	500	104 억		116168	N	N	0	N	00	N
75	20231117	151158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7070	-120	5	-1.67	244927290	34620	115.37	7190	7190	7040	9340	5040	7190	7074.72	0.56	0	-3599	7270	7230	7160	7120	7050	7250	7140	104	2150	500	5030	10	1	20861919	1475	12.76	0.99	12	0.17	554.00	7157.00	10150	20230704	-30.34	6890	20230104	2.61	10150	-30.34	20230704	6890	2.61	20230104	10150	-30.34	20230704	6890	2.61	20230104	1.15	N	357230	500	104 억		116168	N	N	0	N	00	N
76	20231117	141151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7100	-90	5	-1.25	225336000	31854	106.15	7190	7190	7040	9340	5040	7190	7074.01	0.56	0	-2672	7270	7230	7160	7120	7050	7250	7140	104	2150	500	5030	10	1	20861919	1481	12.82	0.99	12	0.15	554.00	7157.00	10150	20230704	-30.05	6890	20230104	3.05	10150	-30.05	20230704	6890	3.05	20230104	10150	-30.05	20230704	6890	3.05	20230104	1.15	N	357230	500	104 억		116168	N	N	0	N	00	N
77	20231117	131149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7090	-100	5	-1.39	199130850	28157	93.83	7190	7190	7040	9340	5040	7190	7072.15	0.56	0	-3785	7270	7230	7160	7120	7050	7250	7140	104	2150	500	5030	10	1	20861919	1479	12.80	0.99	12	0.13	554.00	7157.00	10150	20230704	-30.15	6890	20230104	2.90	10150	-30.15	20230704	6890	2.90	20230104	10150	-30.15	20230704	6890	2.90	20230104	1.15	N	357230	500	104 억		116168	N	N	0	N	00	N
78	20231117	121151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7080	-110	5	-1.53	154593810	21861	72.85	7190	7190	7040	9340	5040	7190	7071.66	0.56	0	-3129	7270	7230	7160	7120	7050	7250	7140	104	2150	500	5030	10	1	20861919	1477	12.78	0.99	12	0.10	554.00	7157.00	10150	20230704	-30.25	6890	20230104	2.76	10150	-30.25	20230704	6890	2.76	20230104	10150	-30.25	20230704	6890	2.76	20230104	1.15	N	357230	500	104 억		116168	N	N	0	N	00	N
79	20231117	111158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7060	-130	5	-1.81	133677010	18906	63.00	7190	7190	7040	9340	5040	7190	7070.59	0.56	0	-2075	7270	7230	7160	7120	7050	7250	7140	104	2150	500	5030	10	1	20861919	1473	12.74	0.99	12	0.09	554.00	7157.00	10150	20230704	-30.44	6890	20230104	2.47	10150	-30.44	20230704	6890	2.47	20230104	10150	-30.44	20230704	6890	2.47	20230104	1.15	N	357230	500	104 억		116168	N	N	0	N	00	N
80	20231117	101154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7050	-140	5	-1.95	83839520	11860	39.52	7190	7190	7050	9340	5040	7190	7069.07	0.56	0	-1684	7270	7230	7160	7120	7050	7250	7140	104	2150	500	5030	10	1	20861919	1471	12.73	0.99	12	0.06	554.00	7157.00	10150	20230704	-30.54	6890	20230104	2.32	10150	-30.54	20230704	6890	2.32	20230104	10150	-30.54	20230704	6890	2.32	20230104	1.15	N	357230	500	104 억		116168	N	N	0	N	00	N
81	20231117	091154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7060	-130	5	-1.81	28130620	3969	13.23	7190	7190	7050	9340	5040	7190	7087.51	0.56	0	-713	7270	7230	7160	7120	7050	7250	7140	104	2150	500	5030	10	1	20861919	1473	12.74	0.99	12	0.02	554.00	7157.00	10150	20230704	-30.44	6890	20230104	2.47	10150	-30.44	20230704	6890	2.47	20230104	10150	-30.44	20230704	6890	2.47	20230104	1.15	N	357230	500	104 억		116168	N	N	0	N	00	N
82	20231116	161151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7110	10	2	0.14	196552800	27619	44.99	7170	7170	7090	9230	4970	7100	7116.58	0.54	0	418	7333	7216	7133	7016	6933	7275	7075	104	2130	500	4970	10	1	20861919	1483	12.83	0.99	12	0.13	554.00	7157.00	10150	20230704	-29.95	6890	20230104	3.19	10150	-29.95	20230704	6890	3.19	20230104	10150	-29.95	20230704	6890	3.19	20230104	1.15	N	357230	500	104 억		113205	N	N	0	N	00	N
83	20231116	151144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7130	30	2	0.42	156318590	21965	35.78	7170	7170	7090	9230	4970	7100	7116.71	0.54	0	-1	7333	7216	7133	7016	6933	7275	7075	104	2130	500	4970	10	1	20861919	1487	12.87	1.00	12	0.11	554.00	7157.00	10150	20230704	-29.75	6890	20230104	3.48	10150	-29.75	20230704	6890	3.48	20230104	10150	-29.75	20230704	6890	3.48	20230104	1.15	N	357230	500	104 억		113205	N	N	0	N	00	N
84	20231116	141121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7090	-10	5	-0.14	125433370	17635	28.73	7170	7170	7090	9230	4970	7100	7112.75	0.54	0	-2579	7333	7216	7133	7016	6933	7275	7075	104	2130	500	4970	10	1	20861919	1479	12.80	0.99	12	0.08	554.00	7157.00	10150	20230704	-30.15	6890	20230104	2.90	10150	-30.15	20230704	6890	2.90	20230104	10150	-30.15	20230704	6890	2.90	20230104	1.15	N	357230	500	104 억		113205	N	N	0	N	00	N
85	20231116	131144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7110	10	2	0.14	100396190	14107	22.98	7170	7170	7090	9230	4970	7100	7116.76	0.54	0	-2997	7333	7216	7133	7016	6933	7275	7075	104	2130	500	4970	10	1	20861919	1483	12.83	0.99	12	0.07	554.00	7157.00	10150	20230704	-29.95	6890	20230104	3.19	10150	-29.95	20230704	6890	3.19	20230104	10150	-29.95	20230704	6890	3.19	20230104	1.15	N	357230	500	104 억		113205	N	N	0	N	00	N
86	20231116	121145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7100	0	3	0.00	80844580	11358	18.50	7170	7170	7090	9230	4970	7100	7117.85	0.54	0	-2790	7333	7216	7133	7016	6933	7275	7075	104	2130	500	4970	10	1	20861919	1481	12.82	0.99	12	0.05	554.00	7157.00	10150	20230704	-30.05	6890	20230104	3.05	10150	-30.05	20230704	6890	3.05	20230104	10150	-30.05	20230704	6890	3.05	20230104	1.15	N	357230	500	104 억		113205	N	N	0	N	00	N
87	20231116	111144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7100	0	3	0.00	49588230	6962	11.34	7170	7170	7090	9230	4970	7100	7122.70	0.54	0	-2797	7333	7216	7133	7016	6933	7275	7075	104	2130	500	4970	10	1	20861919	1481	12.82	0.99	12	0.03	554.00	7157.00	10150	20230704	-30.05	6890	20230104	3.05	10150	-30.05	20230704	6890	3.05	20230104	10150	-30.05	20230704	6890	3.05	20230104	1.15	N	357230	500	104 억		113205	N	N	0	N	00	N
88	20231116	101144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7130	30	2	0.42	14967790	2093	3.41	7170	7170	7130	9230	4970	7100	7151.36	0.54	0	-259	7333	7216	7133	7016	6933	7275	7075	104	2130	500	4970	10	1	20861919	1487	12.87	1.00	12	0.01	554.00	7157.00	10150	20230704	-29.75	6890	20230104	3.48	10150	-29.75	20230704	6890	3.48	20230104	10150	-29.75	20230704	6890	3.48	20230104	1.15	N	357230	500	104 억		113205	N	N	0	N	00	N
89	20231116	091150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7100	0	3	0.00	0	0	0.00	0	0	0	9230	4970	7100	0.00	0.54	0	0	7333	7216	7133	7016	6933	7275	7075	104	2130	500	4970	10	1	20861919	1481	12.82	0.99	12	0.00	554.00	7157.00	10150	20230704	-30.05	6890	20230104	3.05	10150	-30.05	20230704	6890	3.05	20230104	10150	-30.05	20230704	6890	3.05	20230104	1.15	N	357230	500	104 억		113205	N	N	0	N	00	N
90	20231115	161023	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7100	60	2	0.85	436608620	61388	262.59	7070	7250	7050	9150	4930	7040	7112.28	0.51	0	-165	7193	7116	7043	6966	6893	7155	7005	104	2110	500	4920	10	1	20861919	1481	12.82	0.99	12	0.29	554.00	7157.00	10150	20230704	-30.05	6890	20230104	3.05	10150	-30.05	20230704	6890	3.05	20230104	10150	-30.05	20230704	6890	3.05	20230104	1.07	N	357230	500	104 억		106747	N	N	0	N	00	N
91	20231115	151205	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7130	90	2	1.28	399435340	56152	240.19	7070	7250	7050	9150	4930	7040	7113.47	0.51	0	-1679	7193	7116	7043	6966	6893	7155	7005	104	2110	500	4920	10	1	20861919	1487	12.87	1.00	12	0.27	554.00	7157.00	10150	20230704	-29.75	6890	20230104	3.48	10150	-29.75	20230704	6890	3.48	20230104	10150	-29.75	20230704	6890	3.48	20230104	1.07	N	357230	500	104 억		106747	N	N	0	N	00	N
92	20231115	141202	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7090	50	2	0.71	365861200	51422	219.96	7070	7250	7050	9150	4930	7040	7114.88	0.51	0	-2312	7193	7116	7043	6966	6893	7155	7005	104	2110	500	4920	10	1	20861919	1479	12.80	0.99	12	0.25	554.00	7157.00	10150	20230704	-30.15	6890	20230104	2.90	10150	-30.15	20230704	6890	2.90	20230104	10150	-30.15	20230704	6890	2.90	20230104	1.07	N	357230	500	104 억		106747	N	N	0	N	00	N
93	20231115	131203	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7100	60	2	0.85	291096200	40900	174.95	7070	7250	7050	9150	4930	7040	7117.27	0.51	0	-1307	7193	7116	7043	6966	6893	7155	7005	104	2110	500	4920	10	1	20861919	1481	12.82	0.99	12	0.20	554.00	7157.00	10150	20230704	-30.05	6890	20230104	3.05	10150	-30.05	20230704	6890	3.05	20230104	10150	-30.05	20230704	6890	3.05	20230104	1.07	N	357230	500	104 억		106747	N	N	0	N	00	N
94	20231115	121204	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7150	110	2	1.56	189829390	26650	114.00	7070	7250	7050	9150	4930	7040	7123.05	0.51	0	-1953	7193	7116	7043	6966	6893	7155	7005	104	2110	500	4920	10	1	20861919	1492	12.91	1.00	12	0.13	554.00	7157.00	10150	20230704	-29.56	6890	20230104	3.77	10150	-29.56	20230704	6890	3.77	20230104	10150	-29.56	20230704	6890	3.77	20230104	1.07	N	357230	500	104 억		106747	N	N	0	N	00	N
95	20231115	111218	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7170	130	2	1.85	138626740	19487	83.36	7070	7250	7050	9150	4930	7040	7113.81	0.51	0	-1686	7193	7116	7043	6966	6893	7155	7005	104	2110	500	4920	10	1	20861919	1496	12.94	1.00	12	0.09	554.00	7157.00	10150	20230704	-29.36	6890	20230104	4.06	10150	-29.36	20230704	6890	4.06	20230104	10150	-29.36	20230704	6890	4.06	20230104	1.07	N	357230	500	104 억		106747	N	N	0	N	00	N
96	20231115	101208	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7200	160	2	2.27	106844550	15069	64.46	7070	7210	7050	9150	4930	7040	7090.35	0.51	0	-883	7193	7116	7043	6966	6893	7155	7005	104	2110	500	4920	10	1	20861919	1502	13.00	1.01	12	0.07	554.00	7157.00	10150	20230704	-29.06	6890	20230104	4.50	10150	-29.06	20230704	6890	4.50	20230104	10150	-29.06	20230704	6890	4.50	20230104	1.07	N	357230	500	104 억		106747	N	N	0	N	00	N
97	20231115	091157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7090	50	2	0.71	41998280	5938	25.40	7070	7110	7070	9150	4930	7040	7072.80	0.51	0	27	7193	7116	7043	6966	6893	7155	7005	104	2110	500	4920	10	1	20861919	1479	12.80	0.99	12	0.03	554.00	7157.00	10150	20230704	-30.15	6890	20230104	2.90	10150	-30.15	20230704	6890	2.90	20230104	10150	-30.15	20230704	6890	2.90	20230104	1.07	N	357230	500	104 억		106747	N	N	0	N	00	N
98	20231114	161139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7040	50	2	0.72	161752880	23082	34.91	6990	7120	6970	9080	4900	6990	7007.75	0.51	0	-2929	7216	7102	7036	6922	6856	7070	6890	104	2090	500	4890	10	1	20861919	1469	12.71	0.98	12	0.11	554.00	7157.00	10150	20230704	-30.64	6890	20230104	2.18	10150	-30.64	20230704	6890	2.18	20230104	10150	-30.64	20230704	6890	2.18	20230104	1.06	N	357230	500	104 억		106590	N	N	0	N	00	N
99	20231114	151146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6980	-10	5	-0.14	159000310	22689	34.32	6990	7120	6970	9080	4900	6990	7007.81	0.51	0	-2902	7216	7102	7036	6922	6856	7070	6890	104	2090	500	4890	10	1	20861919	1456	12.60	0.98	12	0.11	554.00	7157.00	10150	20230704	-31.23	6890	20230104	1.31	10150	-31.23	20230704	6890	1.31	20230104	10150	-31.23	20230704	6890	1.31	20230104	1.06	N	357230	500	104 억		106590	N	N	0	N	00	N
100	20231114	141142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6980	-10	5	-0.14	130550340	18613	28.15	6990	7120	6980	9080	4900	6990	7013.93	0.51	0	-2526	7216	7102	7036	6922	6856	7070	6890	104	2090	500	4890	10	1	20861919	1456	12.60	0.98	12	0.09	554.00	7157.00	10150	20230704	-31.23	6890	20230104	1.31	10150	-31.23	20230704	6890	1.31	20230104	10150	-31.23	20230704	6890	1.31	20230104	1.06	N	357230	500	104 억		106590	N	N	0	N	00	N
101	20231114	131144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7000	10	2	0.14	104698260	14913	22.55	6990	7120	6990	9080	4900	6990	7020.60	0.51	0	-2070	7216	7102	7036	6922	6856	7070	6890	104	2090	500	4890	10	1	20861919	1460	12.64	0.98	12	0.07	554.00	7157.00	10150	20230704	-31.03	6890	20230104	1.60	10150	-31.03	20230704	6890	1.60	20230104	10150	-31.03	20230704	6890	1.60	20230104	1.06	N	357230	500	104 억		106590	N	N	0	N	00	N
102	20231114	121147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7010	20	2	0.29	90976750	12954	19.59	6990	7120	6990	9080	4900	6990	7023.06	0.51	0	-1895	7216	7102	7036	6922	6856	7070	6890	104	2090	500	4890	10	1	20861919	1462	12.65	0.98	12	0.06	554.00	7157.00	10150	20230704	-30.94	6890	20230104	1.74	10150	-30.94	20230704	6890	1.74	20230104	10150	-30.94	20230704	6890	1.74	20230104	1.06	N	357230	500	104 억		106590	N	N	0	N	00	N
103	20231114	111157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7030	40	2	0.57	51931080	7387	11.17	6990	7120	6990	9080	4900	6990	7030.06	0.51	0	-1384	7216	7102	7036	6922	6856	7070	6890	104	2090	500	4890	10	1	20861919	1467	12.69	0.98	12	0.04	554.00	7157.00	10150	20230704	-30.74	6890	20230104	2.03	10150	-30.74	20230704	6890	2.03	20230104	10150	-30.74	20230704	6890	2.03	20230104	1.06	N	357230	500	104 억		106590	N	N	0	N	00	N
104	20231114	101145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7040	50	2	0.72	29231520	4154	6.28	6990	7120	6990	9080	4900	6990	7036.96	0.51	0	-931	7216	7102	7036	6922	6856	7070	6890	104	2090	500	4890	10	1	20861919	1469	12.71	0.98	12	0.02	554.00	7157.00	10150	20230704	-30.64	6890	20230104	2.18	10150	-30.64	20230704	6890	2.18	20230104	10150	-30.64	20230704	6890	2.18	20230104	1.06	N	357230	500	104 억		106590	N	N	0	N	00	N
105	20231114	091131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7010	20	2	0.29	2023120	289	0.44	6990	7040	6990	9080	4900	6990	7000.42	0.51	0	-34	7216	7102	7036	6922	6856	7070	6890	104	2090	500	4890	10	1	20861919	1462	12.65	0.98	12	0.00	554.00	7157.00	10150	20230704	-30.94	6890	20230104	1.74	10150	-30.94	20230704	6890	1.74	20230104	10150	-30.94	20230704	6890	1.74	20230104	1.06	N	357230	500	104 억		106590	N	N	0	N	00	N
106	20231113	161124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6990	-140	5	-1.96	463206180	66119	175.81	7140	7150	6970	9260	5000	7130	7005.64	0.53	0	-3118	7363	7246	7153	7036	6943	7200	6990	104	2130	500	4990	10	1	20861919	1458	12.62	0.98	12	0.32	554.00	7157.00	10150	20230704	-31.13	6890	20230104	1.45	10150	-31.13	20230704	6890	1.45	20230104	10150	-31.13	20230704	6890	1.45	20230104	1.05	N	357230	500	104 억		109708	N	N	0	N	00	N
107	20231113	151117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	-130	5	-1.82	432048600	61663	163.96	7140	7150	6970	9260	5000	7130	7006.61	0.53	0	-2793	7363	7246	7153	7036	6943	7200	6990	104	2130	500	4990	10	1	20861919	1460	12.64	0.98	12	0.30	554.00	7157.00	10150	20230704	-31.03	6890	20230104	1.60	10150	-31.03	20230704	6890	1.60	20230104	10150	-31.03	20230704	6890	1.60	20230104	1.05	N	357230	500	104 억		109708	N	N	0	N	00	N
108	20231113	141118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6980	-150	5	-2.10	318436970	45408	120.74	7140	7150	6970	9260	5000	7130	7012.79	0.53	0	-2560	7363	7246	7153	7036	6943	7200	6990	104	2130	500	4990	10	1	20861919	1456	12.60	0.98	12	0.22	554.00	7157.00	10150	20230704	-31.23	6890	20230104	1.31	10150	-31.23	20230704	6890	1.31	20230104	10150	-31.23	20230704	6890	1.31	20230104	1.05	N	357230	500	104 억		109708	N	N	0	N	00	N
109	20231113	131117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7010	-120	5	-1.68	286106290	40781	108.44	7140	7150	6990	9260	5000	7130	7015.68	0.53	0	-1946	7363	7246	7153	7036	6943	7200	6990	104	2130	500	4990	10	1	20861919	1462	12.65	0.98	12	0.20	554.00	7157.00	10150	20230704	-30.94	6890	20230104	1.74	10150	-30.94	20230704	6890	1.74	20230104	10150	-30.94	20230704	6890	1.74	20230104	1.05	N	357230	500	104 억		109708	N	N	0	N	00	N
110	20231113	121121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7010	-120	5	-1.68	252391950	35963	95.63	7140	7150	7000	9260	5000	7130	7018.10	0.53	0	-1574	7363	7246	7153	7036	6943	7200	6990	104	2130	500	4990	10	1	20861919	1462	12.65	0.98	12	0.17	554.00	7157.00	10150	20230704	-30.94	6890	20230104	1.74	10150	-30.94	20230704	6890	1.74	20230104	10150	-30.94	20230704	6890	1.74	20230104	1.05	N	357230	500	104 억		109708	N	N	0	N	00	N
111	20231113	111115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7030	-100	5	-1.40	113237370	16085	42.77	7140	7150	7000	9260	5000	7130	7039.94	0.53	0	-1223	7363	7246	7153	7036	6943	7200	6990	104	2130	500	4990	10	1	20861919	1467	12.69	0.98	12	0.08	554.00	7157.00	10150	20230704	-30.74	6890	20230104	2.03	10150	-30.74	20230704	6890	2.03	20230104	10150	-30.74	20230704	6890	2.03	20230104	1.05	N	357230	500	104 억		109708	N	N	0	N	00	N
112	20231113	101113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7040	-90	5	-1.26	41758950	5894	15.67	7140	7150	7040	9260	5000	7130	7084.99	0.53	0	-804	7363	7246	7153	7036	6943	7200	6990	104	2130	500	4990	10	1	20861919	1469	12.71	0.98	12	0.03	554.00	7157.00	10150	20230704	-30.64	6890	20230104	2.18	10150	-30.64	20230704	6890	2.18	20230104	10150	-30.64	20230704	6890	2.18	20230104	1.05	N	357230	500	104 억		109708	N	N	0	N	00	N
113	20231113	091123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	0	3	0.00	4178910	586	1.56	7140	7150	7130	9260	5000	7130	7131.25	0.53	0	-267	7363	7246	7153	7036	6943	7200	6990	104	2130	500	4990	10	1	20861919	1487	12.87	1.00	12	0.00	554.00	7157.00	10150	20230704	-29.75	6890	20230104	3.48	10150	-29.75	20230704	6890	3.48	20230104	10150	-29.75	20230704	6890	3.48	20230104	1.05	N	357230	500	104 억		109708	N	N	0	N	00	N
114	20231110	161135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	-80	5	-1.11	267498900	37558	77.64	7270	7270	7060	9370	5050	7210	7122.29	0.55	0	-8168	7423	7316	7263	7156	7103	7290	7130	104	2160	500	5040	10	1	20861919	1487	12.87	1.00	12	0.18	554.00	7157.00	10150	20230704	-29.75	6890	20230104	3.48	10150	-29.75	20230704	6890	3.48	20230104	10150	-29.75	20230704	6890	3.48	20230104	1.05	N	357230	500	104 억		114937	N	N	0	N	00	N
115	20231110	151141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	-70	5	-0.97	260784220	36615	75.69	7270	7270	7060	9370	5050	7210	7122.33	0.55	0	-8163	7423	7316	7263	7156	7103	7290	7130	104	2160	500	5040	10	1	20861919	1490	12.89	1.00	12	0.18	554.00	7157.00	10150	20230704	-29.66	6890	20230104	3.63	10150	-29.66	20230704	6890	3.63	20230104	10150	-29.66	20230704	6890	3.63	20230104	1.05	N	357230	500	104 억		114937	N	N	0	N	00	N
116	20231110	141126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	-110	5	-1.53	232980070	32700	67.60	7270	7270	7060	9370	5050	7210	7124.77	0.55	0	-7638	7423	7316	7263	7156	7103	7290	7130	104	2160	500	5040	10	1	20861919	1481	12.82	0.99	12	0.16	554.00	7157.00	10150	20230704	-30.05	6890	20230104	3.05	10150	-30.05	20230704	6890	3.05	20230104	10150	-30.05	20230704	6890	3.05	20230104	1.05	N	357230	500	104 억		114937	N	N	0	N	00	N
117	20231110	131127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	-70	5	-0.97	179285350	25149	51.99	7270	7270	7060	9370	5050	7210	7128.93	0.55	0	-7497	7423	7316	7263	7156	7103	7290	7130	104	2160	500	5040	10	1	20861919	1490	12.89	1.00	12	0.12	554.00	7157.00	10150	20230704	-29.66	6890	20230104	3.63	10150	-29.66	20230704	6890	3.63	20230104	10150	-29.66	20230704	6890	3.63	20230104	1.05	N	357230	500	104 억		114937	N	N	0	N	00	N
118	20231110	121135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7150	-60	5	-0.83	163435540	22935	47.41	7270	7270	7060	9370	5050	7210	7126.03	0.55	0	-7070	7423	7316	7263	7156	7103	7290	7130	104	2160	500	5040	10	1	20861919	1492	12.91	1.00	12	0.11	554.00	7157.00	10150	20230704	-29.56	6890	20230104	3.77	10150	-29.56	20230704	6890	3.77	20230104	10150	-29.56	20230704	6890	3.77	20230104	1.05	N	357230	500	104 억		114937	N	N	0	N	00	N
119	20231110	111113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7160	-50	5	-0.69	96567220	13572	28.06	7270	7270	7060	9370	5050	7210	7115.18	0.55	0	-5209	7423	7316	7263	7156	7103	7290	7130	104	2160	500	5040	10	1	20861919	1494	12.92	1.00	12	0.07	554.00	7157.00	10150	20230704	-29.46	6890	20230104	3.92	10150	-29.46	20230704	6890	3.92	20230104	10150	-29.46	20230704	6890	3.92	20230104	1.05	N	357230	500	104 억		114937	N	N	0	N	00	N
120	20231110	101127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7090	-120	5	-1.66	79364270	11158	23.07	7270	7270	7060	9370	5050	7210	7112.77	0.55	0	-3938	7423	7316	7263	7156	7103	7290	7130	104	2160	500	5040	10	1	20861919	1479	12.80	0.99	12	0.05	554.00	7157.00	10150	20230704	-30.15	6890	20230104	2.90	10150	-30.15	20230704	6890	2.90	20230104	10150	-30.15	20230704	6890	2.90	20230104	1.05	N	357230	500	104 억		114937	N	N	0	N	00	N
121	20231110	091107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	-70	5	-0.97	13465660	1875	3.88	7270	7270	7130	9370	5050	7210	7181.69	0.55	0	-783	7423	7316	7263	7156	7103	7290	7130	104	2160	500	5040	10	1	20861919	1490	12.89	1.00	12	0.01	554.00	7157.00	10150	20230704	-29.66	6890	20230104	3.63	10150	-29.66	20230704	6890	3.63	20230104	10150	-29.66	20230704	6890	3.63	20230104	1.05	N	357230	500	104 억		114937	N	N	0	N	00	N
122	20231109	161100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7210	-140	5	-1.90	349831290	48140	37.75	7260	7370	7210	9550	5150	7350	7267.01	0.55	0	111	7816	7582	7446	7212	7076	7515	7145	104	2200	500	5140	10	1	20861919	1504	13.01	1.01	12	0.23	554.00	7157.00	10150	20230704	-28.97	6890	20230104	4.64	10150	-28.97	20230704	6890	4.64	20230104	10150	-28.97	20230704	6890	4.64	20230104	1.05	N	357230	500	104 억		114826	N	N	0	N	00	N
123	20231109	151100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7230	-120	5	-1.63	308733660	42443	33.29	7260	7370	7220	9550	5150	7350	7274.08	0.55	0	330	7816	7582	7446	7212	7076	7515	7145	104	2200	500	5140	10	1	20861919	1508	13.05	1.01	12	0.20	554.00	7157.00	10150	20230704	-28.77	6890	20230104	4.93	10150	-28.77	20230704	6890	4.93	20230104	10150	-28.77	20230704	6890	4.93	20230104	1.05	N	357230	500	104 억		114826	N	N	0	N	00	N
124	20231109	141055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7240	-110	5	-1.50	270871050	37212	29.18	7260	7370	7230	9550	5150	7350	7279.13	0.55	0	878	7816	7582	7446	7212	7076	7515	7145	104	2200	500	5140	10	1	20861919	1510	13.07	1.01	12	0.18	554.00	7157.00	10150	20230704	-28.67	6890	20230104	5.08	10150	-28.67	20230704	6890	5.08	20230104	10150	-28.67	20230704	6890	5.08	20230104	1.05	N	357230	500	104 억		114826	N	N	0	N	00	N
125	20231109	131059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7250	-100	5	-1.36	238689320	32772	25.70	7260	7370	7240	9550	5150	7350	7283.33	0.55	0	1295	7816	7582	7446	7212	7076	7515	7145	104	2200	500	5140	10	1	20861919	1512	13.09	1.01	12	0.16	554.00	7157.00	10150	20230704	-28.57	6890	20230104	5.22	10150	-28.57	20230704	6890	5.22	20230104	10150	-28.57	20230704	6890	5.22	20230104	1.05	N	357230	500	104 억		114826	N	N	0	N	00	N
126	20231109	121103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7250	-100	5	-1.36	224834200	30864	24.20	7260	7370	7240	9550	5150	7350	7284.67	0.55	0	1671	7816	7582	7446	7212	7076	7515	7145	104	2200	500	5140	10	1	20861919	1512	13.09	1.01	12	0.15	554.00	7157.00	10150	20230704	-28.57	6890	20230104	5.22	10150	-28.57	20230704	6890	5.22	20230104	10150	-28.57	20230704	6890	5.22	20230104	1.05	N	357230	500	104 억		114826	N	N	0	N	00	N
127	20231109	111058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7300	-50	5	-0.68	185755850	25485	19.99	7260	7370	7260	9550	5150	7350	7288.83	0.55	0	1956	7816	7582	7446	7212	7076	7515	7145	104	2200	500	5140	10	1	20861919	1523	13.18	1.02	12	0.12	554.00	7157.00	10150	20230704	-28.08	6890	20230104	5.95	10150	-28.08	20230704	6890	5.95	20230104	10150	-28.08	20230704	6890	5.95	20230104	1.05	N	357230	500	104 억		114826	N	N	0	N	00	N
128	20231109	101053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7270	-80	5	-1.09	144039910	19773	15.51	7260	7370	7260	9550	5150	7350	7284.68	0.55	0	1170	7816	7582	7446	7212	7076	7515	7145	104	2200	500	5140	10	1	20861919	1517	13.12	1.02	12	0.09	554.00	7157.00	10150	20230704	-28.37	6890	20230104	5.52	10150	-28.37	20230704	6890	5.52	20230104	10150	-28.37	20230704	6890	5.52	20230104	1.05	N	357230	500	104 억		114826	N	N	0	N	00	N
129	20231109	091101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7310	-40	5	-0.54	72168460	9907	7.77	7260	7370	7260	9550	5150	7350	7284.59	0.55	0	745	7816	7582	7446	7212	7076	7515	7145	104	2200	500	5140	10	1	20861919	1525	13.19	1.02	12	0.05	554.00	7157.00	10150	20230704	-27.98	6890	20230104	6.10	10150	-27.98	20230704	6890	6.10	20230104	10150	-27.98	20230704	6890	6.10	20230104	1.05	N	357230	500	104 억		114826	N	N	0	N	00	N
130	20231108	161051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7350	-420	5	-5.41	946890100	127230	393.09	7650	7680	7310	10100	5440	7770	7442.49	0.67	0	-24505	7970	7870	7780	7680	7590	7825	7635	104	2330	500	5430	10	1	20861919	1533	13.27	1.03	12	0.61	554.00	7157.00	10150	20230704	-27.59	6890	20230104	6.68	10150	-27.59	20230704	6890	6.68	20230104	10150	-27.59	20230704	6890	6.68	20230104	1.05	N	357230	500	104 억		139334	N	N	0	N	00	N
131	20231108	151056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7330	-440	5	-5.66	854113260	114604	354.08	7650	7680	7310	10100	5440	7770	7452.74	0.67	0	-23984	7970	7870	7780	7680	7590	7825	7635	104	2330	500	5430	10	1	20861919	1529	13.23	1.02	12	0.55	554.00	7157.00	10150	20230704	-27.78	6890	20230104	6.39	10150	-27.78	20230704	6890	6.39	20230104	10150	-27.78	20230704	6890	6.39	20230104	1.05	N	357230	500	104 억		139334	N	N	0	N	00	N
132	20231108	141049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7390	-380	5	-4.89	622490000	83086	256.70	7650	7680	7350	10100	5440	7770	7492.12	0.67	0	-11870	7970	7870	7780	7680	7590	7825	7635	104	2330	500	5430	10	1	20861919	1542	13.34	1.03	12	0.40	554.00	7157.00	10150	20230704	-27.19	6890	20230104	7.26	10150	-27.19	20230704	6890	7.26	20230104	10150	-27.19	20230704	6890	7.26	20230104	1.05	N	357230	500	104 억		139334	N	N	0	N	00	N
133	20231108	131046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7460	-310	5	-3.99	499781620	66572	205.68	7650	7680	7350	10100	5440	7770	7507.38	0.67	0	-6833	7970	7870	7780	7680	7590	7825	7635	104	2330	500	5430	10	1	20861919	1556	13.47	1.04	12	0.32	554.00	7157.00	10150	20230704	-26.50	6890	20230104	8.27	10150	-26.50	20230704	6890	8.27	20230104	10150	-26.50	20230704	6890	8.27	20230104	1.05	N	357230	500	104 억		139334	N	N	0	N	00	N
134	20231108	121043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7460	-310	5	-3.99	458688100	61063	188.66	7650	7680	7350	10100	5440	7770	7511.72	0.67	0	-5917	7970	7870	7780	7680	7590	7825	7635	104	2330	500	5430	10	1	20861919	1556	13.47	1.04	12	0.29	554.00	7157.00	10150	20230704	-26.50	6890	20230104	8.27	10150	-26.50	20230704	6890	8.27	20230104	10150	-26.50	20230704	6890	8.27	20230104	1.05	N	357230	500	104 억		139334	N	N	0	N	00	N
135	20231108	111052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7470	-300	5	-3.86	423780930	56383	174.20	7650	7680	7350	10100	5440	7770	7516.11	0.67	0	-4361	7970	7870	7780	7680	7590	7825	7635	104	2330	500	5430	10	1	20861919	1558	13.48	1.04	12	0.27	554.00	7157.00	10150	20230704	-26.40	6890	20230104	8.42	10150	-26.40	20230704	6890	8.42	20230104	10150	-26.40	20230704	6890	8.42	20230104	1.05	N	357230	500	104 억		139334	N	N	0	N	00	N
136	20231108	101049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7500	-270	5	-3.47	377384510	50176	155.02	7650	7680	7350	10100	5440	7770	7521.22	0.67	0	-5050	7970	7870	7780	7680	7590	7825	7635	104	2330	500	5430	10	1	20861919	1565	13.54	1.05	12	0.24	554.00	7157.00	10150	20230704	-26.11	6890	20230104	8.85	10150	-26.11	20230704	6890	8.85	20230104	10150	-26.11	20230704	6890	8.85	20230104	1.05	N	357230	500	104 억		139334	N	N	0	N	00	N
137	20231108	091047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7570	-200	5	-2.57	209584980	27823	85.96	7650	7680	7350	10100	5440	7770	7532.80	0.67	0	1575	7970	7870	7780	7680	7590	7825	7635	104	2330	500	5430	10	1	20861919	1579	13.66	1.06	12	0.13	554.00	7157.00	10150	20230704	-25.42	6890	20230104	9.87	10150	-25.42	20230704	6890	9.87	20230104	10150	-25.42	20230704	6890	9.87	20230104	1.05	N	357230	500	104 억		139334	N	N	0	N	00	N
138	20231107	161049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7770	-100	5	-1.27	168639590	21676	66.46	7870	7880	7690	10230	5510	7870	7780.01	0.69	0	-3743	8016	7942	7806	7732	7596	7980	7770	104	2360	500	5500	10	1	20861919	1621	14.03	1.09	12	0.10	554.00	7157.00	10150	20230704	-23.45	6890	20230104	12.77	10150	-23.45	20230704	6890	12.77	20230104	10150	-23.45	20230704	6890	12.77	20230104	1.06	N	357230	500	104 억		143317	N	N	0	N	00	N
139	20231107	151052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7760	-110	5	-1.40	160118000	20579	63.09	7870	7880	7690	10230	5510	7870	7780.65	0.69	0	-3521	8016	7942	7806	7732	7596	7980	7770	104	2360	500	5500	10	1	20861919	1619	14.01	1.08	12	0.10	554.00	7157.00	10150	20230704	-23.55	6890	20230104	12.63	10150	-23.55	20230704	6890	12.63	20230104	10150	-23.55	20230704	6890	12.63	20230104	1.06	N	357230	500	104 억		143317	N	N	0	N	00	N
140	20231107	141052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7730	-140	5	-1.78	143465830	18428	56.50	7870	7880	7690	10230	5510	7870	7785.21	0.69	0	-4462	8016	7942	7806	7732	7596	7980	7770	104	2360	500	5500	10	1	20861919	1613	13.95	1.08	12	0.09	554.00	7157.00	10150	20230704	-23.84	6890	20230104	12.19	10150	-23.84	20230704	6890	12.19	20230104	10150	-23.84	20230704	6890	12.19	20230104	1.06	N	357230	500	104 억		143317	N	N	0	N	00	N
141	20231107	131054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7730	-140	5	-1.78	131098460	16825	51.58	7870	7880	7690	10230	5510	7870	7791.88	0.69	0	-4384	8016	7942	7806	7732	7596	7980	7770	104	2360	500	5500	10	1	20861919	1613	13.95	1.08	12	0.08	554.00	7157.00	10150	20230704	-23.84	6890	20230104	12.19	10150	-23.84	20230704	6890	12.19	20230104	10150	-23.84	20230704	6890	12.19	20230104	1.06	N	357230	500	104 억		143317	N	N	0	N	00	N
142	20231107	121047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7710	-160	5	-2.03	124636470	15988	49.02	7870	7880	7700	10230	5510	7870	7795.63	0.69	0	-3813	8016	7942	7806	7732	7596	7980	7770	104	2360	500	5500	10	1	20861919	1608	13.92	1.08	12	0.08	554.00	7157.00	10150	20230704	-24.04	6890	20230104	11.90	10150	-24.04	20230704	6890	11.90	20230104	10150	-24.04	20230704	6890	11.90	20230104	1.06	N	357230	500	104 억		143317	N	N	0	N	00	N
143	20231107	111048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7810	-60	5	-0.76	44329480	5671	17.39	7870	7880	7750	10230	5510	7870	7816.87	0.69	0	684	8016	7942	7806	7732	7596	7980	7770	104	2360	500	5500	10	1	20861919	1629	14.10	1.09	12	0.03	554.00	7157.00	10150	20230704	-23.05	6890	20230104	13.35	10150	-23.05	20230704	6890	13.35	20230104	10150	-23.05	20230704	6890	13.35	20230104	1.06	N	357230	500	104 억		143317	N	N	0	N	00	N
144	20231107	101100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7820	-50	5	-0.64	35958120	4600	14.10	7870	7880	7750	10230	5510	7870	7816.98	0.69	0	766	8016	7942	7806	7732	7596	7980	7770	104	2360	500	5500	10	1	20861919	1631	14.12	1.09	12	0.02	554.00	7157.00	10150	20230704	-22.96	6890	20230104	13.50	10150	-22.96	20230704	6890	13.50	20230104	10150	-22.96	20230704	6890	13.50	20230104	1.06	N	357230	500	104 억		143317	N	N	0	N	00	N
145	20231107	091036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7750	-120	5	-1.52	7717990	983	3.01	7870	7870	7750	10230	5510	7870	7851.46	0.69	0	-136	8016	7942	7806	7732	7596	7980	7770	104	2360	500	5500	10	1	20861919	1617	13.99	1.08	12	0.00	554.00	7157.00	10150	20230704	-23.65	6890	20230104	12.48	10150	-23.65	20230704	6890	12.48	20230104	10150	-23.65	20230704	6890	12.48	20230104	1.06	N	357230	500	104 억		143317	N	N	0	N	00	N
146	20231106	161023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7870	180	2	2.34	253045210	32602	154.78	7790	7880	7670	9990	5390	7690	7761.65	0.65	0	8650	7810	7750	7670	7610	7530	7710	7570	104	2300	500	5380	10	1	20861919	1642	14.21	1.10	12	0.16	554.00	7157.00	10150	20230704	-22.46	6890	20230104	14.22	10150	-22.46	20230704	6890	14.22	20230104	10150	-22.46	20230704	6890	14.22	20230104	1.07	N	357230	500	104 억		134667	N	N	0	N	00	N
147	20231106	151030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7870	180	2	2.34	250862080	32324	153.46	7790	7880	7670	9990	5390	7690	7760.86	0.65	0	8601	7810	7750	7670	7610	7530	7710	7570	104	2300	500	5380	10	1	20861919	1642	14.21	1.10	12	0.15	554.00	7157.00	10150	20230704	-22.46	6890	20230104	14.22	10150	-22.46	20230704	6890	14.22	20230104	10150	-22.46	20230704	6890	14.22	20230104	1.07	N	357230	500	104 억		134667	N	N	0	N	00	N
148	20231106	141024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7850	160	2	2.08	223138530	28798	136.72	7790	7860	7670	9990	5390	7690	7748.40	0.65	0	8944	7810	7750	7670	7610	7530	7710	7570	104	2300	500	5380	10	1	20861919	1638	14.17	1.10	12	0.14	554.00	7157.00	10150	20230704	-22.66	6890	20230104	13.93	10150	-22.66	20230704	6890	13.93	20230104	10150	-22.66	20230704	6890	13.93	20230104	1.07	N	357230	500	104 억		134667	N	N	0	N	00	N
149	20231106	131033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7820	130	2	1.69	195765400	25304	120.13	7790	7820	7670	9990	5390	7690	7736.54	0.65	0	9121	7810	7750	7670	7610	7530	7710	7570	104	2300	500	5380	10	1	20861919	1631	14.12	1.09	12	0.12	554.00	7157.00	10150	20230704	-22.96	6890	20230104	13.50	10150	-22.96	20230704	6890	13.50	20230104	10150	-22.96	20230704	6890	13.50	20230104	1.07	N	357230	500	104 억		134667	N	N	0	N	00	N
150	20231106	121031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7790	100	2	1.30	181815190	23515	111.64	7790	7810	7670	9990	5390	7690	7731.88	0.65	0	9205	7810	7750	7670	7610	7530	7710	7570	104	2300	500	5380	10	1	20861919	1625	14.06	1.09	12	0.11	554.00	7157.00	10150	20230704	-23.25	6890	20230104	13.06	10150	-23.25	20230704	6890	13.06	20230104	10150	-23.25	20230704	6890	13.06	20230104	1.07	N	357230	500	104 억		134667	N	N	0	N	00	N
151	20231106	111028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7760	70	2	0.91	172919370	22371	106.20	7790	7810	7670	9990	5390	7690	7729.62	0.65	0	9344	7810	7750	7670	7610	7530	7710	7570	104	2300	500	5380	10	1	20861919	1619	14.01	1.08	12	0.11	554.00	7157.00	10150	20230704	-23.55	6890	20230104	12.63	10150	-23.55	20230704	6890	12.63	20230104	10150	-23.55	20230704	6890	12.63	20230104	1.07	N	357230	500	104 억		134667	N	N	0	N	00	N
152	20231106	101003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7810	120	2	1.56	142212610	18426	87.48	7790	7810	7670	9990	5390	7690	7718.04	0.65	0	9642	7810	7750	7670	7610	7530	7710	7570	104	2300	500	5380	10	1	20861919	1629	14.10	1.09	12	0.09	554.00	7157.00	10150	20230704	-23.05	6890	20230104	13.35	10150	-23.05	20230704	6890	13.35	20230104	10150	-23.05	20230704	6890	13.35	20230104	1.07	N	357230	500	104 억		134667	N	N	0	N	00	N
153	20231106	091027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7730	40	2	0.52	2238400	288	1.37	7790	7790	7730	9990	5390	7690	7772.22	0.65	0	-39	7810	7750	7670	7610	7530	7710	7570	104	2300	500	5380	10	1	20861919	1613	13.95	1.08	12	0.00	554.00	7157.00	10150	20230704	-23.84	6890	20230104	12.19	10150	-23.84	20230704	6890	12.19	20230104	10150	-23.84	20230704	6890	12.19	20230104	1.07	N	357230	500	104 억		134667	N	N	0	N	00	N
154	20231103	161016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7690	10	2	0.13	161661790	21051	220.73	7710	7730	7590	9980	5380	7680	7679.53	0.65	0	-1695	7786	7732	7676	7622	7566	7760	7650	104	2300	500	5370	10	1	20861919	1604	13.88	1.07	12	0.10	554.00	7157.00	10150	20230704	-24.24	6890	20230104	11.61	10150	-24.24	20230704	6890	11.61	20230104	10150	-24.24	20230704	6890	11.61	20230104	1.08	N	357230	500	104 억		136362	N	N	0	N	00	N
155	20231103	151011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7690	10	2	0.13	161015710	20967	219.85	7710	7730	7590	9980	5380	7680	7679.48	0.65	0	-1631	7786	7732	7676	7622	7566	7760	7650	104	2300	500	5370	10	1	20861919	1604	13.88	1.07	12	0.10	554.00	7157.00	10150	20230704	-24.24	6890	20230104	11.61	10150	-24.24	20230704	6890	11.61	20230104	10150	-24.24	20230704	6890	11.61	20230104	1.08	N	357230	500	104 억		136362	N	N	0	N	00	N
156	20231103	141012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7680	0	3	0.00	97551480	12724	133.42	7710	7730	7590	9980	5380	7680	7666.73	0.65	0	-912	7786	7732	7676	7622	7566	7760	7650	104	2300	500	5370	10	1	20861919	1602	13.86	1.07	12	0.06	554.00	7157.00	10150	20230704	-24.33	6890	20230104	11.47	10150	-24.33	20230704	6890	11.47	20230104	10150	-24.33	20230704	6890	11.47	20230104	1.08	N	357230	500	104 억		136362	N	N	0	N	00	N
157	20231103	131011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7660	-20	5	-0.26	63254250	8268	86.69	7710	7730	7590	9980	5380	7680	7650.49	0.65	0	-709	7786	7732	7676	7622	7566	7760	7650	104	2300	500	5370	10	1	20861919	1598	13.83	1.07	12	0.04	554.00	7157.00	10150	20230704	-24.53	6890	20230104	11.18	10150	-24.53	20230704	6890	11.18	20230104	10150	-24.53	20230704	6890	11.18	20230104	1.08	N	357230	500	104 억		136362	N	N	0	N	00	N
158	20231103	121009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7660	-20	5	-0.26	61797520	8078	84.70	7710	7730	7590	9980	5380	7680	7650.10	0.65	0	-709	7786	7732	7676	7622	7566	7760	7650	104	2300	500	5370	10	1	20861919	1598	13.83	1.07	12	0.04	554.00	7157.00	10150	20230704	-24.53	6890	20230104	11.18	10150	-24.53	20230704	6890	11.18	20230104	10150	-24.53	20230704	6890	11.18	20230104	1.08	N	357230	500	104 억		136362	N	N	0	N	00	N
159	20231103	111019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7710	30	2	0.39	43730210	5730	60.08	7710	7730	7590	9980	5380	7680	7631.80	0.65	0	-20	7786	7732	7676	7622	7566	7760	7650	104	2300	500	5370	10	1	20861919	1608	13.92	1.08	12	0.03	554.00	7157.00	10150	20230704	-24.04	6890	20230104	11.90	10150	-24.04	20230704	6890	11.90	20230104	10150	-24.04	20230704	6890	11.90	20230104	1.08	N	357230	500	104 억		136362	N	N	0	N	00	N
160	20231103	100959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7630	-50	5	-0.65	31841950	4181	43.84	7710	7730	7590	9980	5380	7680	7615.87	0.65	0	-549	7786	7732	7676	7622	7566	7760	7650	104	2300	500	5370	10	1	20861919	1592	13.77	1.07	12	0.02	554.00	7157.00	10150	20230704	-24.83	6890	20230104	10.74	10150	-24.83	20230704	6890	10.74	20230104	10150	-24.83	20230704	6890	10.74	20230104	1.08	N	357230	500	104 억		136362	N	N	0	N	00	N
161	20231103	091005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7630	-50	5	-0.65	4386750	572	6.00	7710	7730	7600	9980	5380	7680	7669.14	0.65	0	-412	7786	7732	7676	7622	7566	7760	7650	104	2300	500	5370	10	1	20861919	1592	13.77	1.07	12	0.00	554.00	7157.00	10150	20230704	-24.83	6890	20230104	10.74	10150	-24.83	20230704	6890	10.74	20230104	10150	-24.83	20230704	6890	10.74	20230104	1.08	N	357230	500	104 억		136362	N	N	0	N	00	N
162	20231102	161004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7680	80	2	1.05	73330890	9534	67.51	7620	7730	7620	9880	5320	7600	7691.51	0.65	0	151	7746	7672	7586	7512	7426	7710	7550	104	2280	500	5320	10	1	20861919	1602	13.86	1.07	12	0.05	554.00	7157.00	10150	20230704	-24.33	6890	20230104	11.47	10150	-24.33	20230704	6890	11.47	20230104	10150	-24.33	20230704	6890	11.47	20230104	1.08	N	357230	500	104 억		136211	N	N	0	N	00	N
163	20231102	151015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7720	120	2	1.58	61057250	7938	56.21	7620	7730	7620	9880	5320	7600	7691.77	0.65	0	-100	7746	7672	7586	7512	7426	7710	7550	104	2280	500	5320	10	1	20861919	1611	13.94	1.08	12	0.04	554.00	7157.00	10150	20230704	-23.94	6890	20230104	12.05	10150	-23.94	20230704	6890	12.05	20230104	10150	-23.94	20230704	6890	12.05	20230104	1.08	N	357230	500	104 억		136211	N	N	0	N	00	N
164	20231102	141001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7670	70	2	0.92	42780570	5567	39.42	7620	7730	7620	9880	5320	7600	7684.67	0.65	0	66	7746	7672	7586	7512	7426	7710	7550	104	2280	500	5320	10	1	20861919	1600	13.84	1.07	12	0.03	554.00	7157.00	10150	20230704	-24.43	6890	20230104	11.32	10150	-24.43	20230704	6890	11.32	20230104	10150	-24.43	20230704	6890	11.32	20230104	1.08	N	357230	500	104 억		136211	N	N	0	N	00	N
165	20231102	131003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7680	80	2	1.05	36803920	4787	33.90	7620	7730	7620	9880	5320	7600	7688.31	0.65	0	301	7746	7672	7586	7512	7426	7710	7550	104	2280	500	5320	10	1	20861919	1602	13.86	1.07	12	0.02	554.00	7157.00	10150	20230704	-24.33	6890	20230104	11.47	10150	-24.33	20230704	6890	11.47	20230104	10150	-24.33	20230704	6890	11.47	20230104	1.08	N	357230	500	104 억		136211	N	N	0	N	00	N
166	20231102	121000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7680	80	2	1.05	33082710	4302	30.46	7620	7730	7620	9880	5320	7600	7690.08	0.65	0	556	7746	7672	7586	7512	7426	7710	7550	104	2280	500	5320	10	1	20861919	1602	13.86	1.07	12	0.02	554.00	7157.00	10150	20230704	-24.33	6890	20230104	11.47	10150	-24.33	20230704	6890	11.47	20230104	10150	-24.33	20230704	6890	11.47	20230104	1.08	N	357230	500	104 억		136211	N	N	0	N	00	N
167	20231102	110959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7700	100	2	1.32	31254760	4064	28.78	7620	7730	7620	9880	5320	7600	7690.64	0.65	0	452	7746	7672	7586	7512	7426	7710	7550	104	2280	500	5320	10	1	20861919	1606	13.90	1.08	12	0.02	554.00	7157.00	10150	20230704	-24.14	6890	20230104	11.76	10150	-24.14	20230704	6890	11.76	20230104	10150	-24.14	20230704	6890	11.76	20230104	1.08	N	357230	500	104 억		136211	N	N	0	N	00	N
168	20231102	101000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7640	40	2	0.53	17460450	2273	16.10	7620	7730	7620	9880	5320	7600	7681.68	0.65	0	559	7746	7672	7586	7512	7426	7710	7550	104	2280	500	5320	10	1	20861919	1594	13.79	1.07	12	0.01	554.00	7157.00	10150	20230704	-24.73	6890	20230104	10.89	10150	-24.73	20230704	6890	10.89	20230104	10150	-24.73	20230704	6890	10.89	20230104	1.08	N	357230	500	104 억		136211	N	N	0	N	00	N
169	20231102	091007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7680	80	2	1.05	1265080	165	1.17	7620	7680	7620	9880	5320	7600	7667.15	0.65	0	128	7746	7672	7586	7512	7426	7710	7550	104	2280	500	5320	10	1	20861919	1602	13.86	1.07	12	0.00	554.00	7157.00	10150	20230704	-24.33	6890	20230104	11.47	10150	-24.33	20230704	6890	11.47	20230104	10150	-24.33	20230704	6890	11.47	20230104	1.08	N	357230	500	104 억		136211	N	N	0	N	00	N
170	20231101	160956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7600	60	2	0.80	107173310	14122	93.20	7540	7660	7500	9800	5280	7540	7589.10	0.63	0	5908	7653	7596	7523	7466	7393	7560	7430	104	2260	500	5270	10	1	20861919	1586	13.72	1.06	12	0.07	554.00	7157.00	10150	20230704	-25.12	6890	20230104	10.30	10150	-25.12	20230704	6890	10.30	20230104	10150	-25.12	20230704	6890	10.30	20230104	1.08	N	357230	500	104 억		130803	N	N	0	N	00	N
171	20231101	150957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7630	90	2	1.19	97861960	12898	85.12	7540	7660	7500	9800	5280	7540	7587.37	0.63	0	5530	7653	7596	7523	7466	7393	7560	7430	104	2260	500	5270	10	1	20861919	1592	13.77	1.07	12	0.06	554.00	7157.00	10150	20230704	-24.83	6890	20230104	10.74	10150	-24.83	20230704	6890	10.74	20230104	10150	-24.83	20230704	6890	10.74	20230104	1.08	N	357230	500	104 억		130803	N	N	0	N	00	N
172	20231101	140949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7640	100	2	1.33	93976650	12389	81.76	7540	7660	7500	9800	5280	7540	7585.49	0.63	0	5245	7653	7596	7523	7466	7393	7560	7430	104	2260	500	5270	10	1	20861919	1594	13.79	1.07	12	0.06	554.00	7157.00	10150	20230704	-24.73	6890	20230104	10.89	10150	-24.73	20230704	6890	10.89	20230104	10150	-24.73	20230704	6890	10.89	20230104	1.08	N	357230	500	104 억		130803	N	N	0	N	00	N
173	20231101	130957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7550	10	2	0.13	82882840	10936	72.18	7540	7660	7500	9800	5280	7540	7578.90	0.63	0	4148	7653	7596	7523	7466	7393	7560	7430	104	2260	500	5270	10	1	20861919	1575	13.63	1.05	12	0.05	554.00	7157.00	10150	20230704	-25.62	6890	20230104	9.58	10150	-25.62	20230704	6890	9.58	20230104	10150	-25.62	20230704	6890	9.58	20230104	1.08	N	357230	500	104 억		130803	N	N	0	N	00	N
174	20231101	121021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7610	70	2	0.93	57870440	7656	50.53	7540	7610	7500	9800	5280	7540	7558.83	0.63	0	3082	7653	7596	7523	7466	7393	7560	7430	104	2260	500	5270	10	1	20861919	1588	13.74	1.06	12	0.04	554.00	7157.00	10150	20230704	-25.02	6890	20230104	10.45	10150	-25.02	20230704	6890	10.45	20230104	10150	-25.02	20230704	6890	10.45	20230104	1.08	N	357230	500	104 억		130803	N	N	0	N	00	N
175	20231101	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7510	-30	5	-0.40	11896390	1578	10.41	7540	7550	7500	9800	5280	7540	7538.90	0.63	0	-32	7653	7596	7523	7466	7393	7560	7430	104	2260	500	5270	10	1	20861919	1567	13.56	1.05	12	0.01	554.00	7157.00	10150	20230704	-26.01	6890	20230104	9.00	10150	-26.01	20230704	6890	9.00	20230104	10150	-26.01	20230704	6890	9.00	20230104	1.08	N	357230	500	104 억		130803	N	N	0	N	00	N
176	20231101	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7530	-10	5	-0.13	4030950	535	3.53	7540	7550	7500	9800	5280	7540	7534.49	0.63	0	-176	7653	7596	7523	7466	7393	7560	7430	104	2260	500	5270	10	1	20861919	1571	13.59	1.05	12	0.00	554.00	7157.00	10150	20230704	-25.81	6890	20230104	9.29	10150	-25.81	20230704	6890	9.29	20230104	10150	-25.81	20230704	6890	9.29	20230104	1.08	N	357230	500	104 억		130803	N	N	0	N	00	N
177	20231101	091014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7500	-40	5	-0.53	2469520	328	2.16	7540	7540	7500	9800	5280	7540	7529.02	0.63	0	-54	7653	7596	7523	7466	7393	7560	7430	104	2260	500	5270	10	1	20861919	1565	13.54	1.05	12	0.00	554.00	7157.00	10150	20230704	-26.11	6890	20230104	8.85	10150	-26.11	20230704	6890	8.85	20230104	10150	-26.11	20230704	6890	8.85	20230104	1.08	N	357230	500	104 억		130803	N	N	0	N	00	N