KissMeData/023900/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	160356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11370	110	2	0.98	108111110	9535	44.08	11250	11380	11250	14630	7890	11260	11338.33	0.95	0	-556	11433	11346	11273	11186	11113	11310	11150	63	3370	500	7880	10	1	12600000	1433	41.65	0.97	12	0.08	273.00	11716.00	17510	20230706	-35.07	10330	20231020	10.07	17510	-35.07	20230706	10330	10.07	20231020	17510	-35.07	20230706	10330	10.07	20231020	2.14	N	023900	500	63 억		119632	N	N	0	N	00	N
3	20231130	150356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11340	80	2	0.71	84563100	7462	34.50	11250	11380	11250	14630	7890	11260	11332.50	0.95	0	-542	11433	11346	11273	11186	11113	11310	11150	63	3370	500	7880	10	1	12600000	1429	41.54	0.97	12	0.06	273.00	11716.00	17510	20230706	-35.24	10330	20231020	9.78	17510	-35.24	20230706	10330	9.78	20231020	17510	-35.24	20230706	10330	9.78	20231020	2.14	N	023900	500	63 억		119632	N	N	0	N	00	N
4	20231130	140355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11350	90	2	0.80	75521490	6665	30.82	11250	11380	11250	14630	7890	11260	11331.06	0.95	0	-504	11433	11346	11273	11186	11113	11310	11150	63	3370	500	7880	10	1	12600000	1430	41.58	0.97	12	0.05	273.00	11716.00	17510	20230706	-35.18	10330	20231020	9.87	17510	-35.18	20230706	10330	9.87	20231020	17510	-35.18	20230706	10330	9.87	20231020	2.14	N	023900	500	63 억		119632	N	N	0	N	00	N
5	20231130	130353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11330	70	2	0.62	60929820	5376	24.86	11250	11380	11250	14630	7890	11260	11333.67	0.95	0	-581	11433	11346	11273	11186	11113	11310	11150	63	3370	500	7880	10	1	12600000	1428	41.50	0.97	12	0.04	273.00	11716.00	17510	20230706	-35.29	10330	20231020	9.68	17510	-35.29	20230706	10330	9.68	20231020	17510	-35.29	20230706	10330	9.68	20231020	2.14	N	023900	500	63 억		119632	N	N	0	N	00	N
6	20231130	120400	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11350	90	2	0.80	46391950	4094	18.93	11250	11380	11250	14630	7890	11260	11331.69	0.95	0	-548	11433	11346	11273	11186	11113	11310	11150	63	3370	500	7880	10	1	12600000	1430	41.58	0.97	12	0.03	273.00	11716.00	17510	20230706	-35.18	10330	20231020	9.87	17510	-35.18	20230706	10330	9.87	20231020	17510	-35.18	20230706	10330	9.87	20231020	2.14	N	023900	500	63 억		119632	N	N	0	N	00	N
7	20231130	110356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11360	100	2	0.89	37010170	3267	15.10	11250	11380	11250	14630	7890	11260	11328.49	0.95	0	-544	11433	11346	11273	11186	11113	11310	11150	63	3370	500	7880	10	1	12600000	1431	41.61	0.97	12	0.03	273.00	11716.00	17510	20230706	-35.12	10330	20231020	9.97	17510	-35.12	20230706	10330	9.97	20231020	17510	-35.12	20230706	10330	9.97	20231020	2.14	N	023900	500	63 억		119632	N	N	0	N	00	N
8	20231130	100352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11340	80	2	0.71	27386620	2419	11.18	11250	11380	11250	14630	7890	11260	11321.46	0.95	0	-542	11433	11346	11273	11186	11113	11310	11150	63	3370	500	7880	10	1	12600000	1429	41.54	0.97	12	0.02	273.00	11716.00	17510	20230706	-35.24	10330	20231020	9.78	17510	-35.24	20230706	10330	9.78	20231020	17510	-35.24	20230706	10330	9.78	20231020	2.14	N	023900	500	63 억		119632	N	N	0	N	00	N
9	20231130	090355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11250	-10	5	-0.09	2137510	190	0.88	11250	11260	11250	14630	7890	11260	11250.05	0.95	0	-10	11433	11346	11273	11186	11113	11310	11150	63	3370	500	7880	10	1	12600000	1418	41.21	0.96	12	0.00	273.00	11716.00	17510	20230706	-35.75	10330	20231020	8.91	17510	-35.75	20230706	10330	8.91	20231020	17510	-35.75	20230706	10330	8.91	20231020	2.14	N	023900	500	63 억		119632	N	N	0	N	00	N
10	20231129	160353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11260	-30	5	-0.27	243957380	21628	123.05	11290	11360	11200	14670	7910	11290	11279.80	0.93	0	2169	11536	11412	11336	11212	11136	11475	11275	63	3380	500	7900	10	1	12600000	1419	41.25	0.96	12	0.17	273.00	11716.00	17510	20230706	-35.69	10330	20231020	9.00	17510	-35.69	20230706	10330	9.00	20231020	17510	-35.69	20230706	10330	9.00	20231020	2.14	N	023900	500	63 억		117463	N	N	0	N	00	N
11	20231129	150355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11260	-30	5	-0.27	234440720	20783	118.25	11290	11360	11200	14670	7910	11290	11280.41	0.93	0	2383	11536	11412	11336	11212	11136	11475	11275	63	3380	500	7900	10	1	12600000	1419	41.25	0.96	12	0.16	273.00	11716.00	17510	20230706	-35.69	10330	20231020	9.00	17510	-35.69	20230706	10330	9.00	20231020	17510	-35.69	20230706	10330	9.00	20231020	2.14	N	023900	500	63 억		117463	N	N	0	N	00	N
12	20231129	140354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11330	40	2	0.35	197694260	17526	99.72	11290	11360	11200	14670	7910	11290	11280.06	0.93	0	2693	11536	11412	11336	11212	11136	11475	11275	63	3380	500	7900	10	1	12600000	1428	41.50	0.97	12	0.14	273.00	11716.00	17510	20230706	-35.29	10330	20231020	9.68	17510	-35.29	20230706	10330	9.68	20231020	17510	-35.29	20230706	10330	9.68	20231020	2.14	N	023900	500	63 억		117463	N	N	0	N	00	N
13	20231129	130356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11340	50	2	0.44	177722900	15764	89.69	11290	11340	11200	14670	7910	11290	11273.97	0.93	0	2601	11536	11412	11336	11212	11136	11475	11275	63	3380	500	7900	10	1	12600000	1429	41.54	0.97	12	0.13	273.00	11716.00	17510	20230706	-35.24	10330	20231020	9.78	17510	-35.24	20230706	10330	9.78	20231020	17510	-35.24	20230706	10330	9.78	20231020	2.14	N	023900	500	63 억		117463	N	N	0	N	00	N
14	20231129	120356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11290	0	3	0.00	153652170	13633	77.57	11290	11340	11200	14670	7910	11290	11270.61	0.93	0	2601	11536	11412	11336	11212	11136	11475	11275	63	3380	500	7900	10	1	12600000	1423	41.36	0.96	12	0.11	273.00	11716.00	17510	20230706	-35.52	10330	20231020	9.29	17510	-35.52	20230706	10330	9.29	20231020	17510	-35.52	20230706	10330	9.29	20231020	2.14	N	023900	500	63 억		117463	N	N	0	N	00	N
15	20231129	110355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11340	50	2	0.44	143813140	12761	72.60	11290	11340	11200	14670	7910	11290	11269.74	0.93	0	2499	11536	11412	11336	11212	11136	11475	11275	63	3380	500	7900	10	1	12600000	1429	41.54	0.97	12	0.10	273.00	11716.00	17510	20230706	-35.24	10330	20231020	9.78	17510	-35.24	20230706	10330	9.78	20231020	17510	-35.24	20230706	10330	9.78	20231020	2.14	N	023900	500	63 억		117463	N	N	0	N	00	N
16	20231129	100352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11250	-40	5	-0.35	111409300	9893	56.29	11290	11330	11200	14670	7910	11290	11261.43	0.93	0	1172	11536	11412	11336	11212	11136	11475	11275	63	3380	500	7900	10	1	12600000	1418	41.21	0.96	12	0.08	273.00	11716.00	17510	20230706	-35.75	10330	20231020	8.91	17510	-35.75	20230706	10330	8.91	20231020	17510	-35.75	20230706	10330	8.91	20231020	2.14	N	023900	500	63 억		117463	N	N	0	N	00	N
17	20231129	090351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11290	0	3	0.00	22049380	1953	11.11	11290	11300	11290	14670	7910	11290	11290.01	0.93	0	-292	11536	11412	11336	11212	11136	11475	11275	63	3380	500	7900	10	1	12600000	1423	41.36	0.96	12	0.02	273.00	11716.00	17510	20230706	-35.52	10330	20231020	9.29	17510	-35.52	20230706	10330	9.29	20231020	17510	-35.52	20230706	10330	9.29	20231020	2.14	N	023900	500	63 억		117463	N	N	0	N	00	N
18	20231128	160354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11290	-100	5	-0.88	198329070	17532	112.33	11260	11460	11260	14800	7980	11390	11312.40	0.93	0	-100	11683	11536	11403	11256	11123	11470	11190	63	3410	500	7970	10	1	12600000	1423	41.36	0.96	12	0.14	273.00	11716.00	17510	20230706	-35.52	10330	20231020	9.29	17510	-35.52	20230706	10330	9.29	20231020	17510	-35.52	20230706	10330	9.29	20231020	2.15	N	023900	500	63 억		117563	N	N	0	N	00	N
19	20231128	150331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11320	-70	5	-0.61	194137740	17161	109.96	11260	11460	11260	14800	7980	11390	11312.73	0.93	0	-180	11683	11536	11403	11256	11123	11470	11190	63	3410	500	7970	10	1	12600000	1426	41.47	0.97	12	0.14	273.00	11716.00	17510	20230706	-35.35	10330	20231020	9.58	17510	-35.35	20230706	10330	9.58	20231020	17510	-35.35	20230706	10330	9.58	20231020	2.15	N	023900	500	63 억		117563	N	N	0	N	00	N
20	20231128	140352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11360	-30	5	-0.26	57966480	5102	32.69	11260	11460	11260	14800	7980	11390	11361.52	0.93	0	-698	11683	11536	11403	11256	11123	11470	11190	63	3410	500	7970	10	1	12600000	1431	41.61	0.97	12	0.04	273.00	11716.00	17510	20230706	-35.12	10330	20231020	9.97	17510	-35.12	20230706	10330	9.97	20231020	17510	-35.12	20230706	10330	9.97	20231020	2.15	N	023900	500	63 억		117563	N	N	0	N	00	N
21	20231128	130351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11380	-10	5	-0.09	52769900	4645	29.76	11260	11460	11260	14800	7980	11390	11360.58	0.93	0	-689	11683	11536	11403	11256	11123	11470	11190	63	3410	500	7970	10	1	12600000	1434	41.68	0.97	12	0.04	273.00	11716.00	17510	20230706	-35.01	10330	20231020	10.16	17510	-35.01	20230706	10330	10.16	20231020	17510	-35.01	20230706	10330	10.16	20231020	2.15	N	023900	500	63 억		117563	N	N	0	N	00	N
22	20231128	120351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11410	20	2	0.18	42358320	3731	23.91	11260	11460	11260	14800	7980	11390	11353.07	0.93	0	62	11683	11536	11403	11256	11123	11470	11190	63	3410	500	7970	10	1	12600000	1438	41.79	0.97	12	0.03	273.00	11716.00	17510	20230706	-34.84	10330	20231020	10.45	17510	-34.84	20230706	10330	10.45	20231020	17510	-34.84	20230706	10330	10.45	20231020	2.15	N	023900	500	63 억		117563	N	N	0	N	00	N
23	20231128	110351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11380	-10	5	-0.09	23239400	2052	13.15	11260	11390	11260	14800	7980	11390	11325.24	0.93	0	412	11683	11536	11403	11256	11123	11470	11190	63	3410	500	7970	10	1	12600000	1434	41.68	0.97	12	0.02	273.00	11716.00	17510	20230706	-35.01	10330	20231020	10.16	17510	-35.01	20230706	10330	10.16	20231020	17510	-35.01	20230706	10330	10.16	20231020	2.15	N	023900	500	63 억		117563	N	N	0	N	00	N
24	20231128	100352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11310	-80	5	-0.70	16113100	1425	9.13	11260	11390	11260	14800	7980	11390	11307.44	0.93	0	415	11683	11536	11403	11256	11123	11470	11190	63	3410	500	7970	10	1	12600000	1425	41.43	0.97	12	0.01	273.00	11716.00	17510	20230706	-35.41	10330	20231020	9.49	17510	-35.41	20230706	10330	9.49	20231020	17510	-35.41	20230706	10330	9.49	20231020	2.15	N	023900	500	63 억		117563	N	N	0	N	00	N
25	20231128	090350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11290	-100	5	-0.88	1872550	166	1.06	11260	11380	11260	14800	7980	11390	11280.42	0.93	0	49	11683	11536	11403	11256	11123	11470	11190	63	3410	500	7970	10	1	12600000	1423	41.36	0.96	12	0.00	273.00	11716.00	17510	20230706	-35.52	10330	20231020	9.29	17510	-35.52	20230706	10330	9.29	20231020	17510	-35.52	20230706	10330	9.29	20231020	2.15	N	023900	500	63 억		117563	N	N	0	N	00	N
26	20231127	160352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11390	-50	5	-0.44	177256340	15601	181.07	11460	11550	11270	14870	8010	11440	11361.73	0.92	0	1884	11680	11560	11500	11380	11320	11530	11350	63	3430	500	8000	10	1	12600000	1435	41.72	0.97	12	0.12	273.00	11716.00	17510	20230706	-34.95	10330	20231020	10.26	17510	-34.95	20230706	10330	10.26	20231020	17510	-34.95	20230706	10330	10.26	20231020	2.15	N	023900	500	63 억		115902	N	N	0	N	00	N
27	20231127	150350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11320	-120	5	-1.05	159340700	14024	162.77	11460	11550	11270	14870	8010	11440	11362.00	0.92	0	2265	11680	11560	11500	11380	11320	11530	11350	63	3430	500	8000	10	1	12600000	1426	41.47	0.97	12	0.11	273.00	11716.00	17510	20230706	-35.35	10330	20231020	9.58	17510	-35.35	20230706	10330	9.58	20231020	17510	-35.35	20230706	10330	9.58	20231020	2.15	N	023900	500	63 억		115902	N	N	0	N	00	N
28	20231127	140353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11300	-140	5	-1.22	149299790	13135	152.45	11460	11550	11270	14870	8010	11440	11366.56	0.92	0	2041	11680	11560	11500	11380	11320	11530	11350	63	3430	500	8000	10	1	12600000	1424	41.39	0.96	12	0.10	273.00	11716.00	17510	20230706	-35.47	10330	20231020	9.39	17510	-35.47	20230706	10330	9.39	20231020	17510	-35.47	20230706	10330	9.39	20231020	2.15	N	023900	500	63 억		115902	N	N	0	N	00	N
29	20231127	130352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11320	-120	5	-1.05	147684920	12993	150.80	11460	11550	11270	14870	8010	11440	11366.50	0.92	0	2114	11680	11560	11500	11380	11320	11530	11350	63	3430	500	8000	10	1	12600000	1426	41.47	0.97	12	0.10	273.00	11716.00	17510	20230706	-35.35	10330	20231020	9.58	17510	-35.35	20230706	10330	9.58	20231020	17510	-35.35	20230706	10330	9.58	20231020	2.15	N	023900	500	63 억		115902	N	N	0	N	00	N
30	20231127	120352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11340	-100	5	-0.87	110609690	9713	112.73	11460	11550	11300	14870	8010	11440	11387.80	0.92	0	1000	11680	11560	11500	11380	11320	11530	11350	63	3430	500	8000	10	1	12600000	1429	41.54	0.97	12	0.08	273.00	11716.00	17510	20230706	-35.24	10330	20231020	9.78	17510	-35.24	20230706	10330	9.78	20231020	17510	-35.24	20230706	10330	9.78	20231020	2.15	N	023900	500	63 억		115902	N	N	0	N	00	N
31	20231127	110348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11390	-50	5	-0.44	71430100	6258	72.63	11460	11550	11360	14870	8010	11440	11414.21	0.92	0	336	11680	11560	11500	11380	11320	11530	11350	63	3430	500	8000	10	1	12600000	1435	41.72	0.97	12	0.05	273.00	11716.00	17510	20230706	-34.95	10330	20231020	10.26	17510	-34.95	20230706	10330	10.26	20231020	17510	-34.95	20230706	10330	10.26	20231020	2.15	N	023900	500	63 억		115902	N	N	0	N	00	N
32	20231127	100346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11430	-10	5	-0.09	36927430	3231	37.50	11460	11550	11380	14870	8010	11440	11429.10	0.92	0	-329	11680	11560	11500	11380	11320	11530	11350	63	3430	500	8000	10	1	12600000	1440	41.87	0.98	12	0.03	273.00	11716.00	17510	20230706	-34.72	10330	20231020	10.65	17510	-34.72	20230706	10330	10.65	20231020	17510	-34.72	20230706	10330	10.65	20231020	2.15	N	023900	500	63 억		115902	N	N	0	N	00	N
33	20231127	090348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11460	20	2	0.17	45840	4	0.05	11460	11460	11460	14870	8010	11440	11460.00	0.92	0	0	11680	11560	11500	11380	11320	11530	11350	63	3430	500	8000	10	1	12600000	1444	41.98	0.98	12	0.00	273.00	11716.00	17510	20230706	-34.55	10330	20231020	10.94	17510	-34.55	20230706	10330	10.94	20231020	17510	-34.55	20230706	10330	10.94	20231020	2.15	N	023900	500	63 억		115902	N	N	0	N	00	N
34	20231124	160344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11440	-30	5	-0.26	98860890	8598	121.84	11620	11620	11440	14910	8030	11470	11498.19	0.93	0	-740	11730	11600	11530	11400	11330	11565	11365	63	3440	500	8020	10	1	12600000	1441	41.90	0.98	12	0.07	273.00	11716.00	17510	20230706	-34.67	10330	20231020	10.75	17510	-34.67	20230706	10330	10.75	20231020	17510	-34.67	20230706	10330	10.75	20231020	2.14	N	023900	500	63 억		116562	N	N	0	N	00	N
35	20231124	150350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11510	40	2	0.35	69717320	6056	85.82	11620	11620	11480	14910	8030	11470	11512.11	0.93	0	-964	11730	11600	11530	11400	11330	11565	11365	63	3440	500	8020	10	1	12600000	1450	42.16	0.98	12	0.05	273.00	11716.00	17510	20230706	-34.27	10330	20231020	11.42	17510	-34.27	20230706	10330	11.42	20231020	17510	-34.27	20230706	10330	11.42	20231020	2.14	N	023900	500	63 억		116562	N	N	0	N	00	N
36	20231124	140350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11490	20	2	0.17	48949710	4250	60.22	11620	11620	11480	14910	8030	11470	11517.58	0.93	0	-734	11730	11600	11530	11400	11330	11565	11365	63	3440	500	8020	10	1	12600000	1448	42.09	0.98	12	0.03	273.00	11716.00	17510	20230706	-34.38	10330	20231020	11.23	17510	-34.38	20230706	10330	11.23	20231020	17510	-34.38	20230706	10330	11.23	20231020	2.14	N	023900	500	63 억		116562	N	N	0	N	00	N
37	20231124	130347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11490	20	2	0.17	38377270	3330	47.19	11620	11620	11490	14910	8030	11470	11524.71	0.93	0	-585	11730	11600	11530	11400	11330	11565	11365	63	3440	500	8020	10	1	12600000	1448	42.09	0.98	12	0.03	273.00	11716.00	17510	20230706	-34.38	10330	20231020	11.23	17510	-34.38	20230706	10330	11.23	20231020	17510	-34.38	20230706	10330	11.23	20231020	2.14	N	023900	500	63 억		116562	N	N	0	N	00	N
38	20231124	120351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11500	30	2	0.26	35236430	3057	43.32	11620	11620	11490	14910	8030	11470	11526.47	0.93	0	-567	11730	11600	11530	11400	11330	11565	11365	63	3440	500	8020	10	1	12600000	1449	42.12	0.98	12	0.02	273.00	11716.00	17510	20230706	-34.32	10330	20231020	11.33	17510	-34.32	20230706	10330	11.33	20231020	17510	-34.32	20230706	10330	11.33	20231020	2.14	N	023900	500	63 억		116562	N	N	0	N	00	N
39	20231124	110348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11510	40	2	0.35	19462530	1687	23.91	11620	11620	11490	14910	8030	11470	11536.77	0.93	0	-320	11730	11600	11530	11400	11330	11565	11365	63	3440	500	8020	10	1	12600000	1450	42.16	0.98	12	0.01	273.00	11716.00	17510	20230706	-34.27	10330	20231020	11.42	17510	-34.27	20230706	10330	11.42	20231020	17510	-34.27	20230706	10330	11.42	20231020	2.14	N	023900	500	63 억		116562	N	N	0	N	00	N
40	20231124	100347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11510	40	2	0.35	15401650	1335	18.92	11620	11620	11490	14910	8030	11470	11536.82	0.93	0	-397	11730	11600	11530	11400	11330	11565	11365	63	3440	500	8020	10	1	12600000	1450	42.16	0.98	12	0.01	273.00	11716.00	17510	20230706	-34.27	10330	20231020	11.42	17510	-34.27	20230706	10330	11.42	20231020	17510	-34.27	20230706	10330	11.42	20231020	2.14	N	023900	500	63 억		116562	N	N	0	N	00	N
41	20231124	090347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11600	130	2	1.13	1092240	94	1.33	11620	11620	11600	14910	8030	11470	11619.57	0.93	0	-5	11730	11600	11530	11400	11330	11565	11365	63	3440	500	8020	10	1	12600000	1462	42.49	0.99	12	0.00	273.00	11716.00	17510	20230706	-33.75	10330	20231020	12.29	17510	-33.75	20230706	10330	12.29	20231020	17510	-33.75	20230706	10330	12.29	20231020	2.14	N	023900	500	63 억		116562	N	N	0	N	00	N
42	20231123	160343	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11470	-100	5	-0.86	80961570	7028	52.33	11660	11660	11460	15040	8100	11570	11519.89	0.95	0	-3008	11676	11622	11526	11472	11376	11650	11500	63	3470	500	8090	10	1	12600000	1445	42.01	0.98	12	0.06	273.00	11716.00	18350	20221121	-37.49	10330	20231020	11.04	17510	-34.49	20230706	10330	11.04	20231020	17510	-34.49	20230706	10330	11.04	20231020	2.16	N	023900	500	63 억		119570	N	N	0	N	00	N
43	20231123	150355	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11540	-30	5	-0.26	74399140	6456	48.07	11660	11660	11470	15040	8100	11570	11524.03	0.95	0	-2827	11676	11622	11526	11472	11376	11650	11500	63	3470	500	8090	10	1	12600000	1454	42.27	0.98	12	0.05	273.00	11716.00	18350	20221121	-37.11	10330	20231020	11.71	17510	-34.09	20230706	10330	11.71	20231020	17510	-34.09	20230706	10330	11.71	20231020	2.16	N	023900	500	63 억		119570	N	N	0	N	00	N
44	20231123	140350	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11470	-100	5	-0.86	62897510	5457	40.63	11660	11660	11470	15040	8100	11570	11526.02	0.95	0	-2041	11676	11622	11526	11472	11376	11650	11500	63	3470	500	8090	10	1	12600000	1445	42.01	0.98	12	0.04	273.00	11716.00	18350	20221121	-37.49	10330	20231020	11.04	17510	-34.49	20230706	10330	11.04	20231020	17510	-34.49	20230706	10330	11.04	20231020	2.16	N	023900	500	63 억		119570	N	N	0	N	00	N
45	20231123	130352	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11520	-50	5	-0.43	47296060	4100	30.53	11660	11660	11510	15040	8100	11570	11535.62	0.95	0	-1104	11676	11622	11526	11472	11376	11650	11500	63	3470	500	8090	10	1	12600000	1452	42.20	0.98	12	0.03	273.00	11716.00	18350	20221121	-37.22	10330	20231020	11.52	17510	-34.21	20230706	10330	11.52	20231020	17510	-34.21	20230706	10330	11.52	20231020	2.16	N	023900	500	63 억		119570	N	N	0	N	00	N
46	20231123	120347	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11530	-40	5	-0.35	32571970	2823	21.02	11660	11660	11510	15040	8100	11570	11538.07	0.95	0	-952	11676	11622	11526	11472	11376	11650	11500	63	3470	500	8090	10	1	12600000	1453	42.23	0.98	12	0.02	273.00	11716.00	18350	20221121	-37.17	10330	20231020	11.62	17510	-34.15	20230706	10330	11.62	20231020	17510	-34.15	20230706	10330	11.62	20231020	2.16	N	023900	500	63 억		119570	N	N	0	N	00	N
47	20231123	110354	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11530	-40	5	-0.35	24702180	2140	15.93	11660	11660	11510	15040	8100	11570	11543.07	0.95	0	-690	11676	11622	11526	11472	11376	11650	11500	63	3470	500	8090	10	1	12600000	1453	42.23	0.98	12	0.02	273.00	11716.00	18350	20221121	-37.17	10330	20231020	11.62	17510	-34.15	20230706	10330	11.62	20231020	17510	-34.15	20230706	10330	11.62	20231020	2.16	N	023900	500	63 억		119570	N	N	0	N	00	N
48	20231123	100349	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11570	0	3	0.00	9788350	847	6.31	11660	11660	11530	15040	8100	11570	11556.49	0.95	0	-494	11676	11622	11526	11472	11376	11650	11500	63	3470	500	8090	10	1	12600000	1458	42.38	0.99	12	0.01	273.00	11716.00	18350	20221121	-36.95	10330	20231020	12.00	17510	-33.92	20230706	10330	12.00	20231020	17510	-33.92	20230706	10330	12.00	20231020	2.16	N	023900	500	63 억		119570	N	N	0	N	00	N
49	20231123	090345	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11580	10	2	0.09	874410	75	0.56	11660	11660	11580	15040	8100	11570	11658.80	0.95	0	-11	11676	11622	11526	11472	11376	11650	11500	63	3470	500	8090	10	1	12600000	1459	42.42	0.99	12	0.00	273.00	11716.00	18350	20221121	-36.89	10330	20231020	12.10	17510	-33.87	20230706	10330	12.10	20231020	17510	-33.87	20230706	10330	12.10	20231020	2.16	N	023900	500	63 억		119570	N	N	0	N	00	N
50	20231122	160336	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11570	0	3	0.00	153564790	13363	62.26	11540	11580	11430	15040	8100	11570	11491.44	0.94	0	-309	11796	11682	11556	11442	11316	11740	11500	63	3470	500	8090	10	1	12600000	1458	42.38	0.99	12	0.11	273.00	11716.00	18350	20221121	-36.95	10330	20231020	12.00	17510	-33.92	20230706	10330	12.00	20231020	17510	-33.92	20230706	10330	12.00	20231020	2.18	N	023900	500	63 억		118254	N	N	0	N	00	N
51	20231122	150344	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11520	-50	5	-0.43	130958540	11402	53.13	11540	11580	11430	15040	8100	11570	11485.58	0.94	0	766	11796	11682	11556	11442	11316	11740	11500	63	3470	500	8090	10	1	12600000	1452	42.20	0.98	12	0.09	273.00	11716.00	18350	20221121	-37.22	10330	20231020	11.52	17510	-34.21	20230706	10330	11.52	20231020	17510	-34.21	20230706	10330	11.52	20231020	2.18	N	023900	500	63 억		118254	N	N	0	N	00	N
52	20231122	140338	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11570	0	3	0.00	112456350	9799	45.66	11540	11570	11430	15040	8100	11570	11476.31	0.94	0	1069	11796	11682	11556	11442	11316	11740	11500	63	3470	500	8090	10	1	12600000	1458	42.38	0.99	12	0.08	273.00	11716.00	18350	20221121	-36.95	10330	20231020	12.00	17510	-33.92	20230706	10330	12.00	20231020	17510	-33.92	20230706	10330	12.00	20231020	2.18	N	023900	500	63 억		118254	N	N	0	N	00	N
53	20231122	130350	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11450	-120	5	-1.04	89224780	7781	36.25	11540	11540	11430	15040	8100	11570	11467.01	0.94	0	1724	11796	11682	11556	11442	11316	11740	11500	63	3470	500	8090	10	1	12600000	1443	41.94	0.98	12	0.06	273.00	11716.00	18350	20221121	-37.60	10330	20231020	10.84	17510	-34.61	20230706	10330	10.84	20231020	17510	-34.61	20230706	10330	10.84	20231020	2.18	N	023900	500	63 억		118254	N	N	0	N	00	N
54	20231122	120352	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11460	-110	5	-0.95	80105000	6986	32.55	11540	11540	11430	15040	8100	11570	11466.50	0.94	0	2071	11796	11682	11556	11442	11316	11740	11500	63	3470	500	8090	10	1	12600000	1444	41.98	0.98	12	0.06	273.00	11716.00	18350	20221121	-37.55	10330	20231020	10.94	17510	-34.55	20230706	10330	10.94	20231020	17510	-34.55	20230706	10330	10.94	20231020	2.18	N	023900	500	63 억		118254	N	N	0	N	00	N
55	20231122	110404	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11500	-70	5	-0.61	70757010	6171	28.75	11540	11540	11430	15040	8100	11570	11466.05	0.94	0	2218	11796	11682	11556	11442	11316	11740	11500	63	3470	500	8090	10	1	12600000	1449	42.12	0.98	12	0.05	273.00	11716.00	18350	20221121	-37.33	10330	20231020	11.33	17510	-34.32	20230706	10330	11.33	20231020	17510	-34.32	20230706	10330	11.33	20231020	2.18	N	023900	500	63 억		118254	N	N	0	N	00	N
56	20231122	100356	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11450	-120	5	-1.04	60089640	5241	24.42	11540	11540	11430	15040	8100	11570	11465.30	0.94	0	2094	11796	11682	11556	11442	11316	11740	11500	63	3470	500	8090	10	1	12600000	1443	41.94	0.98	12	0.04	273.00	11716.00	18350	20221121	-37.60	10330	20231020	10.84	17510	-34.61	20230706	10330	10.84	20231020	17510	-34.61	20230706	10330	10.84	20231020	2.18	N	023900	500	63 억		118254	N	N	0	N	00	N
57	20231122	090337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11540	-30	5	-0.26	3438920	298	1.39	11540	11540	11540	15040	8100	11570	11540.00	0.94	0	-221	11796	11682	11556	11442	11316	11740	11500	63	3470	500	8090	10	1	12600000	1454	42.27	0.98	12	0.00	273.00	11716.00	18350	20221121	-37.11	10330	20231020	11.71	17510	-34.09	20230706	10330	11.71	20231020	17510	-34.09	20230706	10330	11.71	20231020	2.18	N	023900	500	63 억		118254	N	N	0	N	00	N
58	20231121	160341	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11570	130	2	1.14	244731040	21216	53.57	11550	11670	11430	14870	8010	11440	11535.21	0.89	0	5515	11826	11632	11326	11132	10826	11730	11230	63	3430	500	8000	10	1	12600000	1458	42.38	0.99	12	0.17	273.00	11716.00	18350	20221121	-36.95	10330	20231020	12.00	17510	-33.92	20230706	10330	12.00	20231020	18350	-36.95	20221121	10330	12.00	20231020	2.23	N	023900	500	63 억		111990	N	N	0	N	00	N
59	20231121	150341	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11560	120	2	1.05	224780700	19490	49.21	11550	11670	11430	14870	8010	11440	11533.13	0.89	0	5460	11826	11632	11326	11132	10826	11730	11230	63	3430	500	8000	10	1	12600000	1457	42.34	0.99	12	0.15	273.00	11716.00	18350	20221121	-37.00	10330	20231020	11.91	17510	-33.98	20230706	10330	11.91	20231020	18350	-37.00	20221121	10330	11.91	20231020	2.23	N	023900	500	63 억		111990	N	N	0	N	00	N
60	20231121	140336	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11550	110	2	0.96	210654870	18268	46.13	11550	11670	11430	14870	8010	11440	11531.36	0.89	0	5512	11826	11632	11326	11132	10826	11730	11230	63	3430	500	8000	10	1	12600000	1455	42.31	0.99	12	0.14	273.00	11716.00	18350	20221121	-37.06	10330	20231020	11.81	17510	-34.04	20230706	10330	11.81	20231020	18350	-37.06	20221121	10330	11.81	20231020	2.23	N	023900	500	63 억		111990	N	N	0	N	00	N
61	20231121	130337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11630	190	2	1.66	174195210	15114	38.16	11550	11630	11430	14870	8010	11440	11525.42	0.89	0	5252	11826	11632	11326	11132	10826	11730	11230	63	3430	500	8000	10	1	12600000	1465	42.60	0.99	12	0.12	273.00	11716.00	18350	20221121	-36.62	10330	20231020	12.58	17510	-33.58	20230706	10330	12.58	20231020	18350	-36.62	20221121	10330	12.58	20231020	2.23	N	023900	500	63 억		111990	N	N	0	N	00	N
62	20231121	120335	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11510	70	2	0.61	93660360	8146	20.57	11550	11550	11430	14870	8010	11440	11497.71	0.89	0	1059	11826	11632	11326	11132	10826	11730	11230	63	3430	500	8000	10	1	12600000	1450	42.16	0.98	12	0.06	273.00	11716.00	18350	20221121	-37.28	10330	20231020	11.42	17510	-34.27	20230706	10330	11.42	20231020	18350	-37.28	20221121	10330	11.42	20231020	2.23	N	023900	500	63 억		111990	N	N	0	N	00	N
63	20231121	110335	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11550	110	2	0.96	82545390	7182	18.13	11550	11550	11430	14870	8010	11440	11493.37	0.89	0	1086	11826	11632	11326	11132	10826	11730	11230	63	3430	500	8000	10	1	12600000	1455	42.31	0.99	12	0.06	273.00	11716.00	18350	20221121	-37.06	10330	20231020	11.81	17510	-34.04	20230706	10330	11.81	20231020	18350	-37.06	20221121	10330	11.81	20231020	2.23	N	023900	500	63 억		111990	N	N	0	N	00	N
64	20231121	100328	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11460	20	2	0.17	45499640	3966	10.01	11550	11550	11430	14870	8010	11440	11472.43	0.89	0	-286	11826	11632	11326	11132	10826	11730	11230	63	3430	500	8000	10	1	12600000	1444	41.98	0.98	12	0.03	273.00	11716.00	18350	20221121	-37.55	10330	20231020	10.94	17510	-34.55	20230706	10330	10.94	20231020	18350	-37.55	20221121	10330	10.94	20231020	2.23	N	023900	500	63 억		111990	N	N	0	N	00	N
65	20231121	090333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11530	90	2	0.79	2159230	187	0.47	11550	11550	11520	14870	8010	11440	11546.68	0.89	0	-23	11826	11632	11326	11132	10826	11730	11230	63	3430	500	8000	10	1	12600000	1453	42.23	0.98	12	0.00	273.00	11716.00	18350	20221121	-37.17	10330	20231020	11.62	17510	-34.15	20230706	10330	11.62	20231020	18350	-37.17	20221121	10330	11.62	20231020	2.23	N	023900	500	63 억		111990	N	N	0	N	00	N
66	20231120	160333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11440	60	2	0.53	445255980	39143	110.11	11410	11520	11020	14790	7970	11380	11375.11	0.83	0	6787	11786	11582	11476	11272	11166	11530	11220	63	3410	500	7960	10	1	12600000	1441	41.90	0.98	12	0.31	273.00	11716.00	18350	20221121	-37.66	10330	20231020	10.75	17510	-34.67	20230706	10330	10.75	20231020	18350	-37.66	20221121	10330	10.75	20231020	2.24	N	023900	500	63 억		104817	N	N	0	N	00	N
67	20231120	150336	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11470	90	2	0.79	437816610	38492	108.28	11410	11520	11020	14790	7970	11380	11374.22	0.83	0	6516	11786	11582	11476	11272	11166	11530	11220	63	3410	500	7960	10	1	12600000	1445	42.01	0.98	12	0.31	273.00	11716.00	18350	20221121	-37.49	10330	20231020	11.04	17510	-34.49	20230706	10330	11.04	20231020	18350	-37.49	20221121	10330	11.04	20231020	2.24	N	023900	500	63 억		104817	N	N	0	N	00	N
68	20231120	140336	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11490	110	2	0.97	402930900	35445	99.71	11410	11520	11020	14790	7970	11380	11367.78	0.83	0	5194	11786	11582	11476	11272	11166	11530	11220	63	3410	500	7960	10	1	12600000	1448	42.09	0.98	12	0.28	273.00	11716.00	18350	20221121	-37.38	10330	20231020	11.23	17510	-34.38	20230706	10330	11.23	20231020	18350	-37.38	20221121	10330	11.23	20231020	2.24	N	023900	500	63 억		104817	N	N	0	N	00	N
69	20231120	130333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11400	20	2	0.18	321421350	28331	79.70	11410	11500	11020	14790	7970	11380	11345.22	0.83	0	1199	11786	11582	11476	11272	11166	11530	11220	63	3410	500	7960	10	1	12600000	1436	41.76	0.97	12	0.22	273.00	11716.00	18350	20221121	-37.87	10330	20231020	10.36	17510	-34.89	20230706	10330	10.36	20231020	18350	-37.87	20221121	10330	10.36	20231020	2.24	N	023900	500	63 억		104817	N	N	0	N	00	N
70	20231120	120333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11350	-30	5	-0.26	266129320	23470	66.02	11410	11500	11020	14790	7970	11380	11339.13	0.83	0	-1499	11786	11582	11476	11272	11166	11530	11220	63	3410	500	7960	10	1	12600000	1430	41.58	0.97	12	0.19	273.00	11716.00	18350	20221121	-38.15	10330	20231020	9.87	17510	-35.18	20230706	10330	9.87	20231020	18350	-38.15	20221121	10330	9.87	20231020	2.24	N	023900	500	63 억		104817	N	N	0	N	00	N
71	20231120	110333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11430	50	2	0.44	180359390	15865	44.63	11410	11500	11020	14790	7970	11380	11368.38	0.83	0	-3601	11786	11582	11476	11272	11166	11530	11220	63	3410	500	7960	10	1	12600000	1440	41.87	0.98	12	0.13	273.00	11716.00	18350	20221121	-37.71	10330	20231020	10.65	17510	-34.72	20230706	10330	10.65	20231020	18350	-37.71	20221121	10330	10.65	20231020	2.24	N	023900	500	63 억		104817	N	N	0	N	00	N
72	20231120	100332	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11370	-10	5	-0.09	164261340	14452	40.65	11410	11500	11020	14790	7970	11380	11365.99	0.83	0	-3617	11786	11582	11476	11272	11166	11530	11220	63	3410	500	7960	10	1	12600000	1433	41.65	0.97	12	0.11	273.00	11716.00	18350	20221121	-38.04	10330	20231020	10.07	17510	-35.07	20230706	10330	10.07	20231020	18350	-38.04	20221121	10330	10.07	20231020	2.24	N	023900	500	63 억		104817	N	N	0	N	00	N
73	20231120	090334	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11360	-20	5	-0.18	80693890	7090	19.94	11410	11410	11360	14790	7970	11380	11381.37	0.83	0	-6654	11786	11582	11476	11272	11166	11530	11220	63	3410	500	7960	10	1	12600000	1431	41.61	0.97	12	0.06	273.00	11716.00	18350	20221121	-38.09	10330	20231020	9.97	17510	-35.12	20230706	10330	9.97	20231020	18350	-38.09	20221121	10330	9.97	20231020	2.24	N	023900	500	63 억		104817	N	N	0	N	00	N
74	20231117	160341	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11380	-330	5	-2.82	402829330	35148	16.88	11530	11680	11370	15220	8200	11710	11458.90	0.83	0	186	12583	12146	11713	11276	10843	12365	11495	63	3510	500	8190	10	1	12600000	1434	41.68	0.97	12	0.28	273.00	11716.00	18350	20221121	-37.98	10330	20231020	10.16	17510	-35.01	20230706	10330	10.16	20231020	18350	-37.98	20221121	10330	10.16	20231020	2.27	N	023900	500	63 억		104610	N	N	0	N	00	N
75	20231117	150342	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11400	-310	5	-2.65	375417450	32739	15.72	11530	11680	11370	15220	8200	11710	11464.83	0.83	0	722	12583	12146	11713	11276	10843	12365	11495	63	3510	500	8190	10	1	12600000	1436	41.76	0.97	12	0.26	273.00	11716.00	18350	20221121	-37.87	10330	20231020	10.36	17510	-34.89	20230706	10330	10.36	20231020	18350	-37.87	20221121	10330	10.36	20231020	2.27	N	023900	500	63 억		104610	N	N	0	N	00	N
76	20231117	140342	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11450	-260	5	-2.22	359799050	31370	15.06	11530	11680	11370	15220	8200	11710	11467.31	0.83	0	1219	12583	12146	11713	11276	10843	12365	11495	63	3510	500	8190	10	1	12600000	1443	41.94	0.98	12	0.25	273.00	11716.00	18350	20221121	-37.60	10330	20231020	10.84	17510	-34.61	20230706	10330	10.84	20231020	18350	-37.60	20221121	10330	10.84	20231020	2.27	N	023900	500	63 억		104610	N	N	0	N	00	N
77	20231117	130341	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11450	-260	5	-2.22	328510710	28629	13.75	11530	11680	11370	15220	8200	11710	11472.37	0.83	0	1976	12583	12146	11713	11276	10843	12365	11495	63	3510	500	8190	10	1	12600000	1443	41.94	0.98	12	0.23	273.00	11716.00	18350	20221121	-37.60	10330	20231020	10.84	17510	-34.61	20230706	10330	10.84	20231020	18350	-37.60	20221121	10330	10.84	20231020	2.27	N	023900	500	63 억		104610	N	N	0	N	00	N
78	20231117	120341	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11460	-250	5	-2.13	317826550	27695	13.30	11530	11680	11370	15220	8200	11710	11473.50	0.83	0	2004	12583	12146	11713	11276	10843	12365	11495	63	3510	500	8190	10	1	12600000	1444	41.98	0.98	12	0.22	273.00	11716.00	18350	20221121	-37.55	10330	20231020	10.94	17510	-34.55	20230706	10330	10.94	20231020	18350	-37.55	20221121	10330	10.94	20231020	2.27	N	023900	500	63 억		104610	N	N	0	N	00	N
79	20231117	110342	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11430	-280	5	-2.39	294580270	25658	12.32	11530	11680	11370	15220	8200	11710	11478.44	0.83	0	2631	12583	12146	11713	11276	10843	12365	11495	63	3510	500	8190	10	1	12600000	1440	41.87	0.98	12	0.20	273.00	11716.00	18350	20221121	-37.71	10330	20231020	10.65	17510	-34.72	20230706	10330	10.65	20231020	18350	-37.71	20221121	10330	10.65	20231020	2.27	N	023900	500	63 억		104610	N	N	0	N	00	N
80	20231117	100342	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11550	-160	5	-1.37	186910590	16240	7.80	11530	11680	11420	15220	8200	11710	11505.66	0.83	0	3784	12583	12146	11713	11276	10843	12365	11495	63	3510	500	8190	10	1	12600000	1455	42.31	0.99	12	0.13	273.00	11716.00	18350	20221121	-37.06	10330	20231020	11.81	17510	-34.04	20230706	10330	11.81	20231020	18350	-37.06	20221121	10330	11.81	20231020	2.27	N	023900	500	63 억		104610	N	N	0	N	00	N
81	20231117	090341	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11670	-40	5	-0.34	42475440	3681	1.77	11530	11670	11450	15220	8200	11710	11524.65	0.83	0	538	12583	12146	11713	11276	10843	12365	11495	63	3510	500	8190	10	1	12600000	1470	42.75	1.00	12	0.03	273.00	11716.00	18350	20221121	-36.40	10330	20231020	12.97	17510	-33.35	20230706	10330	12.97	20231020	18350	-36.40	20221121	10330	12.97	20231020	2.27	N	023900	500	63 억		104610	N	N	0	N	00	N
82	20231116	160340	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11740	460	2	4.08	2364118840	200212	544.19	11280	12150	11280	14660	7900	11280	11808.08	0.89	0	-9001	11526	11402	11216	11092	10906	11465	11155	63	3380	500	7890	10	1	12600000	1479	43.00	1.00	12	1.59	273.00	11716.00	18350	20221121	-36.02	10330	20231020	13.65	17510	-32.95	20230706	10330	13.65	20231020	18350	-36.02	20221121	10330	13.65	20231020	2.29	N	023900	500	63 억		112237	N	N	0	N	00	N
83	20231116	150340	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11710	430	2	3.81	2213651530	187408	509.39	11280	12150	11280	14660	7900	11280	11811.94	0.89	0	-11481	11526	11402	11216	11092	10906	11465	11155	63	3380	500	7890	10	1	12600000	1475	42.89	1.00	12	1.49	273.00	11716.00	18350	20221121	-36.19	10330	20231020	13.36	17510	-33.12	20230706	10330	13.36	20231020	18350	-36.19	20221121	10330	13.36	20231020	2.29	N	023900	500	63 억		112237	N	N	0	N	00	N
84	20231116	140336	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11640	360	2	3.19	2164635150	183220	498.00	11280	12150	11280	14660	7900	11280	11814.40	0.89	0	-12021	11526	11402	11216	11092	10906	11465	11155	63	3380	500	7890	10	1	12600000	1467	42.64	0.99	12	1.45	273.00	11716.00	18350	20221121	-36.57	10330	20231020	12.68	17510	-33.52	20230706	10330	12.68	20231020	18350	-36.57	20221121	10330	12.68	20231020	2.29	N	023900	500	63 억		112237	N	N	0	N	00	N
85	20231116	130340	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11640	360	2	3.19	2087431930	176602	480.01	11280	12150	11280	14660	7900	11280	11819.98	0.89	0	-12694	11526	11402	11216	11092	10906	11465	11155	63	3380	500	7890	10	1	12600000	1467	42.64	0.99	12	1.40	273.00	11716.00	18350	20221121	-36.57	10330	20231020	12.68	17510	-33.52	20230706	10330	12.68	20231020	18350	-36.57	20221121	10330	12.68	20231020	2.29	N	023900	500	63 억		112237	N	N	0	N	00	N
86	20231116	120341	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11740	460	2	4.08	1955469760	165303	449.30	11280	12150	11280	14660	7900	11280	11829.61	0.89	0	-15738	11526	11402	11216	11092	10906	11465	11155	63	3380	500	7890	10	1	12600000	1479	43.00	1.00	12	1.31	273.00	11716.00	18350	20221121	-36.02	10330	20231020	13.65	17510	-32.95	20230706	10330	13.65	20231020	18350	-36.02	20221121	10330	13.65	20231020	2.29	N	023900	500	63 억		112237	N	N	0	N	00	N
87	20231116	110338	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11800	520	2	4.61	1466286960	123705	336.24	11280	12150	11280	14660	7900	11280	11853.09	0.89	0	-19081	11526	11402	11216	11092	10906	11465	11155	63	3380	500	7890	10	1	12600000	1487	43.22	1.01	12	0.98	273.00	11716.00	18350	20221121	-35.69	10330	20231020	14.23	17510	-32.61	20230706	10330	14.23	20231020	18350	-35.69	20221121	10330	14.23	20231020	2.29	N	023900	500	63 억		112237	N	N	0	N	00	N
88	20231116	100337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11290	10	2	0.09	11133440	987	2.68	11280	11290	11280	14660	7900	11280	11280.08	0.89	0	-7	11526	11402	11216	11092	10906	11465	11155	63	3380	500	7890	10	1	12600000	1423	41.36	0.96	12	0.01	273.00	11716.00	18350	20221121	-38.47	10330	20231020	9.29	17510	-35.52	20230706	10330	9.29	20231020	18350	-38.47	20221121	10330	9.29	20231020	2.29	N	023900	500	63 억		112237	N	N	0	N	00	N
89	20231116	090336	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11280	0	3	0.00	0	0	0.00	0	0	0	14660	7900	11280	0.00	0.89	0	0	11526	11402	11216	11092	10906	11465	11155	63	3380	500	7890	10	1	12600000	1421	41.32	0.96	12	0.00	273.00	11716.00	18350	20221121	-38.53	10330	20231020	9.20	17510	-35.58	20230706	10330	9.20	20231020	18350	-38.53	20221121	10330	9.20	20231020	2.29	N	023900	500	63 억		112237	N	N	0	N	00	N
90	20231115	160321	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11280	260	2	2.36	412583240	36770	137.67	11050	11340	11030	14320	7720	11020	11220.65	0.81	0	9990	11473	11246	10983	10756	10493	11360	10870	63	3300	500	7710	10	1	12600000	1421	41.32	0.96	12	0.29	273.00	11716.00	18350	20221121	-38.53	10330	20231020	9.20	17510	-35.58	20230706	10330	9.20	20231020	18350	-38.53	20221121	10330	9.20	20231020	2.30	N	023900	500	63 억		101924	N	N	0	N	00	N
91	20231115	150342	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11250	230	2	2.09	394403210	35157	131.63	11050	11340	11030	14320	7720	11020	11218.34	0.81	0	9570	11473	11246	10983	10756	10493	11360	10870	63	3300	500	7710	10	1	12600000	1418	41.21	0.96	12	0.28	273.00	11716.00	18350	20221121	-38.69	10330	20231020	8.91	17510	-35.75	20230706	10330	8.91	20231020	18350	-38.69	20221121	10330	8.91	20231020	2.30	N	023900	500	63 억		101924	N	N	0	N	00	N
92	20231115	140345	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11260	240	2	2.18	338891190	30225	113.17	11050	11340	11030	14320	7720	11020	11212.28	0.81	0	9473	11473	11246	10983	10756	10493	11360	10870	63	3300	500	7710	10	1	12600000	1419	41.25	0.96	12	0.24	273.00	11716.00	18350	20221121	-38.64	10330	20231020	9.00	17510	-35.69	20230706	10330	9.00	20231020	18350	-38.64	20221121	10330	9.00	20231020	2.30	N	023900	500	63 억		101924	N	N	0	N	00	N
93	20231115	130344	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11250	230	2	2.09	245361320	21947	82.17	11050	11280	11030	14320	7720	11020	11179.72	0.81	0	4890	11473	11246	10983	10756	10493	11360	10870	63	3300	500	7710	10	1	12600000	1418	41.21	0.96	12	0.17	273.00	11716.00	18350	20221121	-38.69	10330	20231020	8.91	17510	-35.75	20230706	10330	8.91	20231020	18350	-38.69	20221121	10330	8.91	20231020	2.30	N	023900	500	63 억		101924	N	N	0	N	00	N
94	20231115	120345	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11240	220	2	2.00	214249880	19184	71.83	11050	11280	11030	14320	7720	11020	11168.15	0.81	0	3268	11473	11246	10983	10756	10493	11360	10870	63	3300	500	7710	10	1	12600000	1416	41.17	0.96	12	0.15	273.00	11716.00	18350	20221121	-38.75	10330	20231020	8.81	17510	-35.81	20230706	10330	8.81	20231020	18350	-38.75	20221121	10330	8.81	20231020	2.30	N	023900	500	63 억		101924	N	N	0	N	00	N
95	20231115	110347	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11250	230	2	2.09	190806320	17096	64.01	11050	11280	11030	14320	7720	11020	11160.88	0.81	0	2480	11473	11246	10983	10756	10493	11360	10870	63	3300	500	7710	10	1	12600000	1418	41.21	0.96	12	0.14	273.00	11716.00	18350	20221121	-38.69	10330	20231020	8.91	17510	-35.75	20230706	10330	8.91	20231020	18350	-38.69	20221121	10330	8.91	20231020	2.30	N	023900	500	63 억		101924	N	N	0	N	00	N
96	20231115	100344	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11180	160	2	1.45	168087560	15072	56.43	11050	11280	11030	14320	7720	11020	11152.31	0.81	0	1885	11473	11246	10983	10756	10493	11360	10870	63	3300	500	7710	10	1	12600000	1409	40.95	0.95	12	0.12	273.00	11716.00	18350	20221121	-39.07	10330	20231020	8.23	17510	-36.15	20230706	10330	8.23	20231020	18350	-39.07	20221121	10330	8.23	20231020	2.30	N	023900	500	63 억		101924	N	N	0	N	00	N
97	20231115	090341	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11080	60	2	0.54	34679700	3139	11.75	11050	11080	11030	14320	7720	11020	11048.01	0.81	0	-1209	11473	11246	10983	10756	10493	11360	10870	63	3300	500	7710	10	1	12600000	1396	40.59	0.95	12	0.02	273.00	11716.00	18350	20221121	-39.62	10330	20231020	7.26	17510	-36.72	20230706	10330	7.26	20231020	18350	-39.62	20221121	10330	7.26	20231020	2.30	N	023900	500	63 억		101924	N	N	0	N	00	N
98	20231114	160338	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11020	290	2	2.70	292649100	26611	207.23	10720	11210	10720	13940	7520	10730	10997.29	0.79	0	2372	10923	10826	10773	10676	10623	10800	10650	63	3210	500	7510	10	1	12600000	1389	40.37	0.94	12	0.21	273.00	11716.00	18350	20221121	-39.95	10330	20231020	6.68	17510	-37.06	20230706	10330	6.68	20231020	18350	-39.95	20221121	10330	6.68	20231020	2.30	N	023900	500	63 억		99098	N	N	0	N	00	N
99	20231114	150339	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10990	260	2	2.42	272963750	24821	193.29	10720	11210	10720	13940	7520	10730	10997.29	0.79	0	1240	10923	10826	10773	10676	10623	10800	10650	63	3210	500	7510	10	1	12600000	1385	40.26	0.94	12	0.20	273.00	11716.00	18350	20221121	-40.11	10330	20231020	6.39	17510	-37.24	20230706	10330	6.39	20231020	18350	-40.11	20221121	10330	6.39	20231020	2.30	N	023900	500	63 억		99098	N	N	0	N	00	N
100	20231114	140340	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10960	230	2	2.14	260566580	23691	184.49	10720	11210	10720	13940	7520	10730	10998.55	0.79	0	987	10923	10826	10773	10676	10623	10800	10650	63	3210	500	7510	10	1	12600000	1381	40.15	0.94	12	0.19	273.00	11716.00	18350	20221121	-40.27	10330	20231020	6.10	17510	-37.41	20230706	10330	6.10	20231020	18350	-40.27	20221121	10330	6.10	20231020	2.30	N	023900	500	63 억		99098	N	N	0	N	00	N
101	20231114	130340	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11050	320	2	2.98	230267990	20930	162.99	10720	11210	10720	13940	7520	10730	11001.82	0.79	0	-4	10923	10826	10773	10676	10623	10800	10650	63	3210	500	7510	10	1	12600000	1392	40.48	0.94	12	0.17	273.00	11716.00	18350	20221121	-39.78	10330	20231020	6.97	17510	-36.89	20230706	10330	6.97	20231020	18350	-39.78	20221121	10330	6.97	20231020	2.30	N	023900	500	63 억		99098	N	N	0	N	00	N
102	20231114	120339	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10980	250	2	2.33	183284920	16646	129.63	10720	11210	10720	13940	7520	10730	11010.75	0.79	0	-1634	10923	10826	10773	10676	10623	10800	10650	63	3210	500	7510	10	1	12600000	1383	40.22	0.94	12	0.13	273.00	11716.00	18350	20221121	-40.16	10330	20231020	6.29	17510	-37.29	20230706	10330	6.29	20231020	18350	-40.16	20221121	10330	6.29	20231020	2.30	N	023900	500	63 억		99098	N	N	0	N	00	N
103	20231114	110343	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10830	100	2	0.93	26902200	2490	19.39	10720	10860	10720	13940	7520	10730	10804.10	0.79	0	536	10923	10826	10773	10676	10623	10800	10650	63	3210	500	7510	10	1	12600000	1365	39.67	0.92	12	0.02	273.00	11716.00	18350	20221121	-40.98	10330	20231020	4.84	17510	-38.15	20230706	10330	4.84	20231020	18350	-40.98	20221121	10330	4.84	20231020	2.30	N	023900	500	63 억		99098	N	N	0	N	00	N
104	20231114	100340	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10850	120	2	1.12	21085670	1953	15.21	10720	10860	10720	13940	7520	10730	10796.55	0.79	0	387	10923	10826	10773	10676	10623	10800	10650	63	3210	500	7510	10	1	12600000	1367	39.74	0.93	12	0.02	273.00	11716.00	18350	20221121	-40.87	10330	20231020	5.03	17510	-38.04	20230706	10330	5.03	20231020	18350	-40.87	20221121	10330	5.03	20231020	2.30	N	023900	500	63 억		99098	N	N	0	N	00	N
105	20231114	090337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10720	-10	5	-0.09	310880	29	0.23	10720	10720	10720	13940	7520	10730	10720.00	0.79	0	-1	10923	10826	10773	10676	10623	10800	10650	63	3210	500	7510	10	1	12600000	1351	39.27	0.91	12	0.00	273.00	11716.00	18350	20221121	-41.58	10330	20231020	3.78	17510	-38.78	20230706	10330	3.78	20231020	18350	-41.58	20221121	10330	3.78	20231020	2.30	N	023900	500	63 억		99098	N	N	0	N	00	N
106	20231113	160336	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10730	-90	5	-0.83	134675610	12502	47.76	10820	10870	10720	14060	7580	10820	10772.33	0.81	0	-2399	11413	11116	10953	10656	10493	11265	10805	63	3240	500	7570	10	1	12600000	1352	39.30	0.92	12	0.10	273.00	11716.00	18350	20221121	-41.53	10330	20231020	3.87	17510	-38.72	20230706	10330	3.87	20231020	18350	-41.53	20221121	10330	3.87	20231020	2.29	N	023900	500	63 억		101497	N	N	0	N	00	N
107	20231113	150334	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10770	-50	5	-0.46	123044670	11418	43.62	10820	10870	10720	14060	7580	10820	10776.38	0.81	0	-2244	11413	11116	10953	10656	10493	11265	10805	63	3240	500	7570	10	1	12600000	1357	39.45	0.92	12	0.09	273.00	11716.00	18350	20221121	-41.31	10330	20231020	4.26	17510	-38.49	20230706	10330	4.26	20231020	18350	-41.31	20221121	10330	4.26	20231020	2.29	N	023900	500	63 억		101497	N	N	0	N	00	N
108	20231113	140333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10730	-90	5	-0.83	114296760	10607	40.52	10820	10870	10720	14060	7580	10820	10775.60	0.81	0	-2226	11413	11116	10953	10656	10493	11265	10805	63	3240	500	7570	10	1	12600000	1352	39.30	0.92	12	0.08	273.00	11716.00	18350	20221121	-41.53	10330	20231020	3.87	17510	-38.72	20230706	10330	3.87	20231020	18350	-41.53	20221121	10330	3.87	20231020	2.29	N	023900	500	63 억		101497	N	N	0	N	00	N
109	20231113	130332	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10790	-30	5	-0.28	108241910	10044	38.37	10820	10870	10720	14060	7580	10820	10776.77	0.81	0	-2004	11413	11116	10953	10656	10493	11265	10805	63	3240	500	7570	10	1	12600000	1360	39.52	0.92	12	0.08	273.00	11716.00	18350	20221121	-41.20	10330	20231020	4.45	17510	-38.38	20230706	10330	4.45	20231020	18350	-41.20	20221121	10330	4.45	20231020	2.29	N	023900	500	63 억		101497	N	N	0	N	00	N
110	20231113	120333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10750	-70	5	-0.65	92946810	8620	32.93	10820	10870	10720	14060	7580	10820	10782.69	0.81	0	-1499	11413	11116	10953	10656	10493	11265	10805	63	3240	500	7570	10	1	12600000	1355	39.38	0.92	12	0.07	273.00	11716.00	18350	20221121	-41.42	10330	20231020	4.07	17510	-38.61	20230706	10330	4.07	20231020	18350	-41.42	20221121	10330	4.07	20231020	2.29	N	023900	500	63 억		101497	N	N	0	N	00	N
111	20231113	110331	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10790	-30	5	-0.28	45035100	4168	15.92	10820	10870	10790	14060	7580	10820	10804.97	0.81	0	852	11413	11116	10953	10656	10493	11265	10805	63	3240	500	7570	10	1	12600000	1360	39.52	0.92	12	0.03	273.00	11716.00	18350	20221121	-41.20	10330	20231020	4.45	17510	-38.38	20230706	10330	4.45	20231020	18350	-41.20	20221121	10330	4.45	20231020	2.29	N	023900	500	63 억		101497	N	N	0	N	00	N
112	20231113	100331	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10840	20	2	0.18	32408230	2999	11.46	10820	10870	10790	14060	7580	10820	10806.35	0.81	0	927	11413	11116	10953	10656	10493	11265	10805	63	3240	500	7570	10	1	12600000	1366	39.71	0.93	12	0.02	273.00	11716.00	18350	20221121	-40.93	10330	20231020	4.94	17510	-38.09	20230706	10330	4.94	20231020	18350	-40.93	20221121	10330	4.94	20231020	2.29	N	023900	500	63 억		101497	N	N	0	N	00	N
113	20231113	090333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10800	-20	5	-0.18	14804740	1370	5.23	10820	10830	10800	14060	7580	10820	10806.38	0.81	0	263	11413	11116	10953	10656	10493	11265	10805	63	3240	500	7570	10	1	12600000	1361	39.56	0.92	12	0.01	273.00	11716.00	18350	20221121	-41.14	10330	20231020	4.55	17510	-38.32	20230706	10330	4.55	20231020	18350	-41.14	20221121	10330	4.55	20231020	2.29	N	023900	500	63 억		101497	N	N	0	N	00	N
114	20231110	160335	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10820	-150	5	-1.37	273523930	25168	88.57	10810	11250	10790	14260	7680	10970	10868.51	0.84	0	-3896	11383	11176	11063	10856	10743	11120	10800	63	3290	500	7670	10	1	12600000	1363	39.63	0.92	12	0.20	273.00	11716.00	18350	20221121	-41.04	10330	20231020	4.74	17510	-38.21	20230706	10330	4.74	20231020	18350	-41.04	20221121	10330	4.74	20231020	2.28	N	023900	500	63 억		105668	N	N	0	N	00	N
115	20231110	150338	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10820	-150	5	-1.37	251445710	23128	81.39	10810	11250	10790	14260	7680	10970	10871.92	0.84	0	-3885	11383	11176	11063	10856	10743	11120	10800	63	3290	500	7670	10	1	12600000	1363	39.63	0.92	12	0.18	273.00	11716.00	18350	20221121	-41.04	10330	20231020	4.74	17510	-38.21	20230706	10330	4.74	20231020	18350	-41.04	20221121	10330	4.74	20231020	2.28	N	023900	500	63 억		105668	N	N	0	N	00	N
116	20231110	140335	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10820	-150	5	-1.37	241048780	22168	78.01	10810	11250	10790	14260	7680	10970	10873.73	0.84	0	-3667	11383	11176	11063	10856	10743	11120	10800	63	3290	500	7670	10	1	12600000	1363	39.63	0.92	12	0.18	273.00	11716.00	18350	20221121	-41.04	10330	20231020	4.74	17510	-38.21	20230706	10330	4.74	20231020	18350	-41.04	20221121	10330	4.74	20231020	2.28	N	023900	500	63 억		105668	N	N	0	N	00	N
117	20231110	130337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10810	-160	5	-1.46	152690960	14107	49.64	10810	10910	10790	14260	7680	10970	10823.77	0.84	0	-3152	11383	11176	11063	10856	10743	11120	10800	63	3290	500	7670	10	1	12600000	1362	39.60	0.92	12	0.11	273.00	11716.00	18350	20221121	-41.09	10330	20231020	4.65	17510	-38.26	20230706	10330	4.65	20231020	18350	-41.09	20221121	10330	4.65	20231020	2.28	N	023900	500	63 억		105668	N	N	0	N	00	N
118	20231110	120336	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10830	-140	5	-1.28	144555330	13355	47.00	10810	10910	10790	14260	7680	10970	10824.06	0.84	0	-3151	11383	11176	11063	10856	10743	11120	10800	63	3290	500	7670	10	1	12600000	1365	39.67	0.92	12	0.11	273.00	11716.00	18350	20221121	-40.98	10330	20231020	4.84	17510	-38.15	20230706	10330	4.84	20231020	18350	-40.98	20221121	10330	4.84	20231020	2.28	N	023900	500	63 억		105668	N	N	0	N	00	N
119	20231110	110334	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10820	-150	5	-1.37	138007870	12750	44.87	10810	10910	10790	14260	7680	10970	10824.15	0.84	0	-3151	11383	11176	11063	10856	10743	11120	10800	63	3290	500	7670	10	1	12600000	1363	39.63	0.92	12	0.10	273.00	11716.00	18350	20221121	-41.04	10330	20231020	4.74	17510	-38.21	20230706	10330	4.74	20231020	18350	-41.04	20221121	10330	4.74	20231020	2.28	N	023900	500	63 억		105668	N	N	0	N	00	N
120	20231110	100336	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10810	-160	5	-1.46	120665950	11145	39.22	10810	10910	10790	14260	7680	10970	10826.91	0.84	0	-3191	11383	11176	11063	10856	10743	11120	10800	63	3290	500	7670	10	1	12600000	1362	39.60	0.92	12	0.09	273.00	11716.00	18350	20221121	-41.09	10330	20231020	4.65	17510	-38.26	20230706	10330	4.65	20231020	18350	-41.09	20221121	10330	4.65	20231020	2.28	N	023900	500	63 억		105668	N	N	0	N	00	N
121	20231110	090331	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10810	-160	5	-1.46	52180310	4818	16.96	10810	10910	10800	14260	7680	10970	10830.28	0.84	0	-454	11383	11176	11063	10856	10743	11120	10800	63	3290	500	7670	10	1	12600000	1362	39.60	0.92	12	0.04	273.00	11716.00	18350	20221121	-41.09	10330	20231020	4.65	17510	-38.26	20230706	10330	4.65	20231020	18350	-41.09	20221121	10330	4.65	20231020	2.28	N	023900	500	63 억		105668	N	N	0	N	00	N
122	20231109	160327	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10970	-280	5	-2.49	311137070	28186	72.67	11170	11270	10950	14620	7880	11250	11038.71	0.81	0	4101	11750	11500	11290	11040	10830	11395	10935	63	3370	500	7870	10	1	12600000	1382	40.18	0.94	12	0.22	273.00	11716.00	18350	20221121	-40.22	10330	20231020	6.20	17510	-37.35	20230706	10330	6.20	20231020	18350	-40.22	20221121	10330	6.20	20231020	2.30	N	023900	500	63 억		101666	N	N	0	N	00	N
123	20231109	150329	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11020	-230	5	-2.04	285534880	25853	66.66	11170	11270	10950	14620	7880	11250	11044.55	0.81	0	4035	11750	11500	11290	11040	10830	11395	10935	63	3370	500	7870	10	1	12600000	1389	40.37	0.94	12	0.21	273.00	11716.00	18350	20221121	-39.95	10330	20231020	6.68	17510	-37.06	20230706	10330	6.68	20231020	18350	-39.95	20221121	10330	6.68	20231020	2.30	N	023900	500	63 억		101666	N	N	0	N	00	N
124	20231109	140327	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11000	-250	5	-2.22	251727390	22781	58.74	11170	11270	10950	14620	7880	11250	11049.88	0.81	0	3394	11750	11500	11290	11040	10830	11395	10935	63	3370	500	7870	10	1	12600000	1386	40.29	0.94	12	0.18	273.00	11716.00	18350	20221121	-40.05	10330	20231020	6.49	17510	-37.18	20230706	10330	6.49	20231020	18350	-40.05	20221121	10330	6.49	20231020	2.30	N	023900	500	63 억		101666	N	N	0	N	00	N
125	20231109	130329	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10990	-260	5	-2.31	217203830	19645	50.65	11170	11270	10950	14620	7880	11250	11056.44	0.81	0	3083	11750	11500	11290	11040	10830	11395	10935	63	3370	500	7870	10	1	12600000	1385	40.26	0.94	12	0.16	273.00	11716.00	18350	20221121	-40.11	10330	20231020	6.39	17510	-37.24	20230706	10330	6.39	20231020	18350	-40.11	20221121	10330	6.39	20231020	2.30	N	023900	500	63 억		101666	N	N	0	N	00	N
126	20231109	120330	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11000	-250	5	-2.22	185050610	16722	43.12	11170	11270	10950	14620	7880	11250	11066.30	0.81	0	2955	11750	11500	11290	11040	10830	11395	10935	63	3370	500	7870	10	1	12600000	1386	40.29	0.94	12	0.13	273.00	11716.00	18350	20221121	-40.05	10330	20231020	6.49	17510	-37.18	20230706	10330	6.49	20231020	18350	-40.05	20221121	10330	6.49	20231020	2.30	N	023900	500	63 억		101666	N	N	0	N	00	N
127	20231109	110329	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11060	-190	5	-1.69	135899030	12253	31.59	11170	11270	10950	14620	7880	11250	11091.08	0.81	0	756	11750	11500	11290	11040	10830	11395	10935	63	3370	500	7870	10	1	12600000	1394	40.51	0.94	12	0.10	273.00	11716.00	18350	20221121	-39.73	10330	20231020	7.07	17510	-36.84	20230706	10330	7.07	20231020	18350	-39.73	20221121	10330	7.07	20231020	2.30	N	023900	500	63 억		101666	N	N	0	N	00	N
128	20231109	100325	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11080	-170	5	-1.51	60506660	5427	13.99	11170	11270	11070	14620	7880	11250	11149.19	0.81	0	-724	11750	11500	11290	11040	10830	11395	10935	63	3370	500	7870	10	1	12600000	1396	40.59	0.95	12	0.04	273.00	11716.00	18350	20221121	-39.62	10330	20231020	7.26	17510	-36.72	20230706	10330	7.26	20231020	18350	-39.62	20221121	10330	7.26	20231020	2.30	N	023900	500	63 억		101666	N	N	0	N	00	N
129	20231109	090328	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11190	-60	5	-0.53	5061960	453	1.17	11170	11250	11170	14620	7880	11250	11174.30	0.81	0	-51	11750	11500	11290	11040	10830	11395	10935	63	3370	500	7870	10	1	12600000	1410	40.99	0.96	12	0.00	273.00	11716.00	18350	20221121	-39.02	10330	20231020	8.33	17510	-36.09	20230706	10330	8.33	20231020	18350	-39.02	20221121	10330	8.33	20231020	2.30	N	023900	500	63 억		101666	N	N	0	N	00	N
130	20231108	160326	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11250	40	2	0.36	435640830	38638	108.12	11330	11540	11080	14570	7850	11210	11274.93	0.82	0	-1573	11456	11332	11196	11072	10936	11340	11080	63	3360	500	7840	10	1	12600000	1418	41.21	0.96	12	0.31	273.00	11716.00	18350	20221121	-38.69	10330	20231020	8.91	17510	-35.75	20230706	10330	8.91	20231020	18350	-38.69	20221121	10330	8.91	20231020	2.19	N	023900	500	63 억		103239	N	N	0	N	00	N
131	20231108	150328	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11140	-70	5	-0.62	424637700	37656	105.37	11330	11540	11080	14570	7850	11210	11276.76	0.82	0	-1493	11456	11332	11196	11072	10936	11340	11080	63	3360	500	7840	10	1	12600000	1404	40.81	0.95	12	0.30	273.00	11716.00	18350	20221121	-39.29	10330	20231020	7.84	17510	-36.38	20230706	10330	7.84	20231020	18350	-39.29	20221121	10330	7.84	20231020	2.19	N	023900	500	63 억		103239	N	N	0	N	00	N
132	20231108	140327	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11210	0	3	0.00	367693400	32550	91.08	11330	11540	11130	14570	7850	11210	11296.26	0.82	0	-1370	11456	11332	11196	11072	10936	11340	11080	63	3360	500	7840	10	1	12600000	1412	41.06	0.96	12	0.26	273.00	11716.00	18350	20221121	-38.91	10330	20231020	8.52	17510	-35.98	20230706	10330	8.52	20231020	18350	-38.91	20221121	10330	8.52	20231020	2.19	N	023900	500	63 억		103239	N	N	0	N	00	N
133	20231108	130327	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11200	-10	5	-0.09	333087000	29455	82.42	11330	11540	11140	14570	7850	11210	11308.33	0.82	0	-931	11456	11332	11196	11072	10936	11340	11080	63	3360	500	7840	10	1	12600000	1411	41.03	0.96	12	0.23	273.00	11716.00	18350	20221121	-38.96	10330	20231020	8.42	17510	-36.04	20230706	10330	8.42	20231020	18350	-38.96	20221121	10330	8.42	20231020	2.19	N	023900	500	63 억		103239	N	N	0	N	00	N
134	20231108	120328	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11260	50	2	0.45	305606340	26999	75.55	11330	11540	11140	14570	7850	11210	11319.17	0.82	0	-331	11456	11332	11196	11072	10936	11340	11080	63	3360	500	7840	10	1	12600000	1419	41.25	0.96	12	0.21	273.00	11716.00	18350	20221121	-38.64	10330	20231020	9.00	17510	-35.69	20230706	10330	9.00	20231020	18350	-38.64	20221121	10330	9.00	20231020	2.19	N	023900	500	63 억		103239	N	N	0	N	00	N
135	20231108	110326	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11140	-70	5	-0.62	298776680	26389	73.84	11330	11540	11140	14570	7850	11210	11322.02	0.82	0	-326	11456	11332	11196	11072	10936	11340	11080	63	3360	500	7840	10	1	12600000	1404	40.81	0.95	12	0.21	273.00	11716.00	18350	20221121	-39.29	10330	20231020	7.84	17510	-36.38	20230706	10330	7.84	20231020	18350	-39.29	20221121	10330	7.84	20231020	2.19	N	023900	500	63 억		103239	N	N	0	N	00	N
136	20231108	100326	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11150	-60	5	-0.54	267677880	23602	66.05	11330	11540	11150	14570	7850	11210	11341.32	0.82	0	228	11456	11332	11196	11072	10936	11340	11080	63	3360	500	7840	10	1	12600000	1405	40.84	0.95	12	0.19	273.00	11716.00	18350	20221121	-39.24	10330	20231020	7.94	17510	-36.32	20230706	10330	7.94	20231020	18350	-39.24	20221121	10330	7.94	20231020	2.19	N	023900	500	63 억		103239	N	N	0	N	00	N
137	20231108	090326	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11440	230	2	2.05	144890080	12723	35.60	11330	11540	11330	14570	7850	11210	11388.04	0.82	0	3832	11456	11332	11196	11072	10936	11340	11080	63	3360	500	7840	10	1	12600000	1441	41.90	0.98	12	0.10	273.00	11716.00	18350	20221121	-37.66	10330	20231020	10.75	17510	-34.67	20230706	10330	10.75	20231020	18350	-37.66	20221121	10330	10.75	20231020	2.19	N	023900	500	63 억		103239	N	N	0	N	00	N
138	20231107	160326	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11210	10	2	0.09	394219600	35337	35.22	11210	11320	11060	14560	7840	11200	11156.00	0.83	0	-729	11760	11480	11270	10990	10780	11375	10885	63	3360	500	7840	10	1	12600000	1412	41.06	0.96	12	0.28	273.00	11716.00	18350	20221121	-38.91	10330	20231020	8.52	17510	-35.98	20230706	10330	8.52	20231020	18350	-38.91	20221121	10330	8.52	20231020	2.11	N	023900	500	63 억		103963	N	N	0	N	00	N
139	20231107	150327	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11110	-90	5	-0.80	353314770	31670	31.57	11210	11320	11060	14560	7840	11200	11156.13	0.83	0	-1231	11760	11480	11270	10990	10780	11375	10885	63	3360	500	7840	10	1	12600000	1400	40.70	0.95	12	0.25	273.00	11716.00	18350	20221121	-39.46	10330	20231020	7.55	17510	-36.55	20230706	10330	7.55	20231020	18350	-39.46	20221121	10330	7.55	20231020	2.11	N	023900	500	63 억		103963	N	N	0	N	00	N
140	20231107	140329	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11130	-70	5	-0.62	294400840	26361	26.28	11210	11320	11100	14560	7840	11200	11168.05	0.83	0	-1708	11760	11480	11270	10990	10780	11375	10885	63	3360	500	7840	10	1	12600000	1402	40.77	0.95	12	0.21	273.00	11716.00	18350	20221121	-39.35	10330	20231020	7.74	17510	-36.44	20230706	10330	7.74	20231020	18350	-39.35	20221121	10330	7.74	20231020	2.11	N	023900	500	63 억		103963	N	N	0	N	00	N
141	20231107	130327	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11110	-90	5	-0.80	282426120	25284	25.20	11210	11320	11100	14560	7840	11200	11170.15	0.83	0	-2068	11760	11480	11270	10990	10780	11375	10885	63	3360	500	7840	10	1	12600000	1400	40.70	0.95	12	0.20	273.00	11716.00	18350	20221121	-39.46	10330	20231020	7.55	17510	-36.55	20230706	10330	7.55	20231020	18350	-39.46	20221121	10330	7.55	20231020	2.11	N	023900	500	63 억		103963	N	N	0	N	00	N
142	20231107	120324	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11140	-60	5	-0.54	239203550	21396	21.33	11210	11320	11100	14560	7840	11200	11179.83	0.83	0	-1635	11760	11480	11270	10990	10780	11375	10885	63	3360	500	7840	10	1	12600000	1404	40.81	0.95	12	0.17	273.00	11716.00	18350	20221121	-39.29	10330	20231020	7.84	17510	-36.38	20230706	10330	7.84	20231020	18350	-39.29	20221121	10330	7.84	20231020	2.11	N	023900	500	63 억		103963	N	N	0	N	00	N
143	20231107	110326	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11220	20	2	0.18	188400070	16856	16.80	11210	11320	11100	14560	7840	11200	11177.03	0.83	0	1716	11760	11480	11270	10990	10780	11375	10885	63	3360	500	7840	10	1	12600000	1414	41.10	0.96	12	0.13	273.00	11716.00	18350	20221121	-38.86	10330	20231020	8.62	17510	-35.92	20230706	10330	8.62	20231020	18350	-38.86	20221121	10330	8.62	20231020	2.11	N	023900	500	63 억		103963	N	N	0	N	00	N
144	20231107	100329	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11200	0	3	0.00	146294590	13115	13.07	11210	11230	11100	14560	7840	11200	11154.75	0.83	0	1540	11760	11480	11270	10990	10780	11375	10885	63	3360	500	7840	10	1	12600000	1411	41.03	0.96	12	0.10	273.00	11716.00	18350	20221121	-38.96	10330	20231020	8.42	17510	-36.04	20230706	10330	8.42	20231020	18350	-38.96	20221121	10330	8.42	20231020	2.11	N	023900	500	63 억		103963	N	N	0	N	00	N
145	20231107	090322	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11130	-70	5	-0.62	19023920	1700	1.69	11210	11210	11120	14560	7840	11200	11190.54	0.83	0	-259	11760	11480	11270	10990	10780	11375	10885	63	3360	500	7840	10	1	12600000	1402	40.77	0.95	12	0.01	273.00	11716.00	18350	20221121	-39.35	10330	20231020	7.74	17510	-36.44	20230706	10330	7.74	20231020	18350	-39.35	20221121	10330	7.74	20231020	2.11	N	023900	500	63 억		103963	N	N	0	N	00	N
146	20231106	160319	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11200	50	2	0.45	1126549910	100006	134.33	11300	11550	11060	14490	7810	11150	11265.26	0.94	0	-14989	11330	11240	11080	10990	10830	11285	11035	63	3340	500	7800	10	1	12600000	1411	41.03	0.96	12	0.79	273.00	11716.00	18350	20221121	-38.96	10330	20231020	8.42	17510	-36.04	20230706	10330	8.42	20231020	18350	-38.96	20221121	10330	8.42	20231020	2.12	N	023900	500	63 억		118952	N	N	0	N	00	N
147	20231106	150321	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11160	10	2	0.09	1070592430	95008	127.62	11300	11550	11060	14490	7810	11150	11268.45	0.94	0	-15038	11330	11240	11080	10990	10830	11285	11035	63	3340	500	7800	10	1	12600000	1406	40.88	0.95	12	0.75	273.00	11716.00	18350	20221121	-39.18	10330	20231020	8.03	17510	-36.26	20230706	10330	8.03	20231020	18350	-39.18	20221121	10330	8.03	20231020	2.12	N	023900	500	63 억		118952	N	N	0	N	00	N
148	20231106	140319	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11230	80	2	0.72	940741440	83382	112.00	11300	11550	11060	14490	7810	11150	11282.31	0.94	0	-14791	11330	11240	11080	10990	10830	11285	11035	63	3340	500	7800	10	1	12600000	1415	41.14	0.96	12	0.66	273.00	11716.00	18350	20221121	-38.80	10330	20231020	8.71	17510	-35.87	20230706	10330	8.71	20231020	18350	-38.80	20221121	10330	8.71	20231020	2.12	N	023900	500	63 억		118952	N	N	0	N	00	N
149	20231106	130323	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11190	40	2	0.36	901641270	79902	107.33	11300	11550	11060	14490	7810	11150	11284.34	0.94	0	-14559	11330	11240	11080	10990	10830	11285	11035	63	3340	500	7800	10	1	12600000	1410	40.99	0.96	12	0.63	273.00	11716.00	18350	20221121	-39.02	10330	20231020	8.33	17510	-36.09	20230706	10330	8.33	20231020	18350	-39.02	20221121	10330	8.33	20231020	2.12	N	023900	500	63 억		118952	N	N	0	N	00	N
150	20231106	120322	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11260	110	2	0.99	829637610	73477	98.70	11300	11550	11060	14490	7810	11150	11291.12	0.94	0	-12386	11330	11240	11080	10990	10830	11285	11035	63	3340	500	7800	10	1	12600000	1419	41.25	0.96	12	0.58	273.00	11716.00	18350	20221121	-38.64	10330	20231020	9.00	17510	-35.69	20230706	10330	9.00	20231020	18350	-38.64	20221121	10330	9.00	20231020	2.12	N	023900	500	63 억		118952	N	N	0	N	00	N
151	20231106	110322	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11260	110	2	0.99	775926090	68695	92.27	11300	11550	11060	14490	7810	11150	11295.23	0.94	0	-11750	11330	11240	11080	10990	10830	11285	11035	63	3340	500	7800	10	1	12600000	1419	41.25	0.96	12	0.55	273.00	11716.00	18350	20221121	-38.64	10330	20231020	9.00	17510	-35.69	20230706	10330	9.00	20231020	18350	-38.64	20221121	10330	9.00	20231020	2.12	N	023900	500	63 억		118952	N	N	0	N	00	N
152	20231106	100305	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11300	150	2	1.35	647321930	57246	76.90	11300	11550	11060	14490	7810	11150	11307.72	0.94	0	-11502	11330	11240	11080	10990	10830	11285	11035	63	3340	500	7800	10	1	12600000	1424	41.39	0.96	12	0.45	273.00	11716.00	18350	20221121	-38.42	10330	20231020	9.39	17510	-35.47	20230706	10330	9.39	20231020	18350	-38.42	20221121	10330	9.39	20231020	2.12	N	023900	500	63 억		118952	N	N	0	N	00	N
153	20231106	090322	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11220	70	2	0.63	47805340	4249	5.71	11300	11300	11190	14490	7810	11150	11250.96	0.94	0	-716	11330	11240	11080	10990	10830	11285	11035	63	3340	500	7800	10	1	12600000	1414	41.10	0.96	12	0.03	273.00	11716.00	18350	20221121	-38.86	10330	20231020	8.62	17510	-35.92	20230706	10330	8.62	20231020	18350	-38.86	20221121	10330	8.62	20231020	2.12	N	023900	500	63 억		118952	N	N	0	N	00	N
154	20231103	160316	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11150	100	2	0.90	771398850	69739	67.80	11050	11170	10920	14360	7740	11050	11061.02	0.77	0	21566	11476	11262	11026	10812	10576	11145	10695	63	3310	500	7730	10	1	12600000	1405	40.84	0.95	12	0.55	273.00	11716.00	18350	20221121	-39.24	10330	20231020	7.94	17510	-36.32	20230706	10330	7.94	20231020	18350	-39.24	20221121	10330	7.94	20231020	2.03	N	023900	500	63 억		97125	N	N	0	N	00	N
155	20231103	150318	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11060	10	2	0.09	687868960	62218	60.49	11050	11170	10920	14360	7740	11050	11055.83	0.77	0	19976	11476	11262	11026	10812	10576	11145	10695	63	3310	500	7730	10	1	12600000	1394	40.51	0.94	12	0.49	273.00	11716.00	18350	20221121	-39.73	10330	20231020	7.07	17510	-36.84	20230706	10330	7.07	20231020	18350	-39.73	20221121	10330	7.07	20231020	2.03	N	023900	500	63 억		97125	N	N	0	N	00	N
156	20231103	140318	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11130	80	2	0.72	596161170	53952	52.46	11050	11170	10920	14360	7740	11050	11049.84	0.77	0	18178	11476	11262	11026	10812	10576	11145	10695	63	3310	500	7730	10	1	12600000	1402	40.77	0.95	12	0.43	273.00	11716.00	18350	20221121	-39.35	10330	20231020	7.74	17510	-36.44	20230706	10330	7.74	20231020	18350	-39.35	20221121	10330	7.74	20231020	2.03	N	023900	500	63 억		97125	N	N	0	N	00	N
157	20231103	130317	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11100	50	2	0.45	570270130	51621	50.19	11050	11170	10920	14360	7740	11050	11047.23	0.77	0	17440	11476	11262	11026	10812	10576	11145	10695	63	3310	500	7730	10	1	12600000	1399	40.66	0.95	12	0.41	273.00	11716.00	18350	20221121	-39.51	10330	20231020	7.45	17510	-36.61	20230706	10330	7.45	20231020	18350	-39.51	20221121	10330	7.45	20231020	2.03	N	023900	500	63 억		97125	N	N	0	N	00	N
158	20231103	120316	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11130	80	2	0.72	508403150	46053	44.78	11050	11170	10920	14360	7740	11050	11039.42	0.77	0	15339	11476	11262	11026	10812	10576	11145	10695	63	3310	500	7730	10	1	12600000	1402	40.77	0.95	12	0.37	273.00	11716.00	18350	20221121	-39.35	10330	20231020	7.74	17510	-36.44	20230706	10330	7.74	20231020	18350	-39.35	20221121	10330	7.74	20231020	2.03	N	023900	500	63 억		97125	N	N	0	N	00	N
159	20231103	110319	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11100	50	2	0.45	371501920	33736	32.80	11050	11130	10920	14360	7740	11050	11011.53	0.77	0	8030	11476	11262	11026	10812	10576	11145	10695	63	3310	500	7730	10	1	12600000	1399	40.66	0.95	12	0.27	273.00	11716.00	18350	20221121	-39.51	10330	20231020	7.45	17510	-36.61	20230706	10330	7.45	20231020	18350	-39.51	20221121	10330	7.45	20231020	2.03	N	023900	500	63 억		97125	N	N	0	N	00	N
160	20231103	100315	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10980	-70	5	-0.63	271239040	24663	23.98	11050	11130	10920	14360	7740	11050	10996.87	0.77	0	2121	11476	11262	11026	10812	10576	11145	10695	63	3310	500	7730	10	1	12600000	1383	40.22	0.94	12	0.20	273.00	11716.00	18350	20221121	-40.16	10330	20231020	6.29	17510	-37.29	20230706	10330	6.29	20231020	18350	-40.16	20221121	10330	6.29	20231020	2.03	N	023900	500	63 억		97125	N	N	0	N	00	N
161	20231103	090315	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11040	-10	5	-0.09	85441370	7733	7.52	11050	11130	11030	14360	7740	11050	11048.86	0.77	0	33	11476	11262	11026	10812	10576	11145	10695	63	3310	500	7730	10	1	12600000	1391	40.44	0.94	12	0.06	273.00	11716.00	18350	20221121	-39.84	10330	20231020	6.87	17510	-36.95	20230706	10330	6.87	20231020	18350	-39.84	20221121	10330	6.87	20231020	2.03	N	023900	500	63 억		97125	N	N	0	N	00	N
162	20231102	160314	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11050	0	3	0.00	1115055600	101024	9.13	11200	11240	10790	14360	7740	11050	11037.50	0.69	0	8763	13776	12412	11626	10262	9476	13095	10945	63	3310	500	7730	10	1	12600000	1392	40.48	0.94	12	0.80	273.00	11716.00	18350	20221121	-39.78	10330	20231020	6.97	17510	-36.89	20230706	10330	6.97	20231020	18350	-39.78	20221121	10330	6.97	20231020	2.02	N	023900	500	63 억		86384	N	N	0	N	00	N
163	20231102	150318	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11010	-40	5	-0.36	1053551620	95450	8.62	11200	11240	10790	14360	7740	11050	11037.73	0.69	0	8393	13776	12412	11626	10262	9476	13095	10945	63	3310	500	7730	10	1	12600000	1387	40.33	0.94	12	0.76	273.00	11716.00	18350	20221121	-40.00	10330	20231020	6.58	17510	-37.12	20230706	10330	6.58	20231020	18350	-40.00	20221121	10330	6.58	20231020	2.02	N	023900	500	63 억		86384	N	N	0	N	00	N
164	20231102	140314	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11060	10	2	0.09	974908560	88333	7.98	11200	11240	10790	14360	7740	11050	11036.74	0.69	0	7935	13776	12412	11626	10262	9476	13095	10945	63	3310	500	7730	10	1	12600000	1394	40.51	0.94	12	0.70	273.00	11716.00	18350	20221121	-39.73	10330	20231020	7.07	17510	-36.84	20230706	10330	7.07	20231020	18350	-39.73	20221121	10330	7.07	20231020	2.02	N	023900	500	63 억		86384	N	N	0	N	00	N
165	20231102	130315	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11100	50	2	0.45	922314720	83594	7.55	11200	11240	10790	14360	7740	11050	11033.26	0.69	0	7641	13776	12412	11626	10262	9476	13095	10945	63	3310	500	7730	10	1	12600000	1399	40.66	0.95	12	0.66	273.00	11716.00	18350	20221121	-39.51	10330	20231020	7.45	17510	-36.61	20230706	10330	7.45	20231020	18350	-39.51	20221121	10330	7.45	20231020	2.02	N	023900	500	63 억		86384	N	N	0	N	00	N
166	20231102	120313	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11090	40	2	0.36	893292260	80979	7.32	11200	11240	10790	14360	7740	11050	11031.16	0.69	0	7318	13776	12412	11626	10262	9476	13095	10945	63	3310	500	7730	10	1	12600000	1397	40.62	0.95	12	0.64	273.00	11716.00	18350	20221121	-39.56	10330	20231020	7.36	17510	-36.66	20230706	10330	7.36	20231020	18350	-39.56	20221121	10330	7.36	20231020	2.02	N	023900	500	63 억		86384	N	N	0	N	00	N
167	20231102	110314	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11150	100	2	0.90	760423440	69043	6.24	11200	11240	10790	14360	7740	11050	11013.76	0.69	0	6272	13776	12412	11626	10262	9476	13095	10945	63	3310	500	7730	10	1	12600000	1405	40.84	0.95	12	0.55	273.00	11716.00	18350	20221121	-39.24	10330	20231020	7.94	17510	-36.32	20230706	10330	7.94	20231020	18350	-39.24	20221121	10330	7.94	20231020	2.02	N	023900	500	63 억		86384	N	N	0	N	00	N
168	20231102	100314	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10860	-190	5	-1.72	598128090	54281	4.90	11200	11240	10790	14360	7740	11050	11019.10	0.69	0	1362	13776	12412	11626	10262	9476	13095	10945	63	3310	500	7730	10	1	12600000	1368	39.78	0.93	12	0.43	273.00	11716.00	18350	20221121	-40.82	10330	20231020	5.13	17510	-37.98	20230706	10330	5.13	20231020	18350	-40.82	20221121	10330	5.13	20231020	2.02	N	023900	500	63 억		86384	N	N	0	N	00	N
169	20231102	090317	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11160	110	2	1.00	146957260	13162	1.19	11200	11240	11050	14360	7740	11050	11165.36	0.69	0	-1715	13776	12412	11626	10262	9476	13095	10945	63	3310	500	7730	10	1	12600000	1406	40.88	0.95	12	0.10	273.00	11716.00	18350	20221121	-39.18	10330	20231020	8.03	17510	-36.26	20230706	10330	8.03	20231020	18350	-39.18	20221121	10330	8.03	20231020	2.02	N	023900	500	63 억		86384	N	N	0	N	00	N
170	20231101	160314	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11050	590	2	5.64	13069253590	1101404	7014.42	10840	12990	10840	13590	7330	10460	11867.14	0.93	0	-31778	10846	10652	10556	10362	10266	10605	10315	63	3130	500	7320	10	1	12600000	1392	40.48	0.94	12	8.74	273.00	11716.00	18350	20221121	-39.78	10330	20231020	6.97	17510	-36.89	20230706	10330	6.97	20231020	18350	-39.78	20221121	10330	6.97	20231020	2.02	N	023900	500	63 억		117270	N	N	0	N	00	N
171	20231101	150313	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11290	830	2	7.93	12451991350	1045932	6661.14	10840	12990	10840	13590	7330	10460	11905.16	0.93	0	-36383	10846	10652	10556	10362	10266	10605	10315	63	3130	500	7320	10	1	12600000	1423	41.36	0.96	12	8.30	273.00	11716.00	18350	20221121	-38.47	10330	20231020	9.29	17510	-35.52	20230706	10330	9.29	20231020	18350	-38.47	20221121	10330	9.29	20231020	2.02	N	023900	500	63 억		117270	N	N	0	N	00	N
172	20231101	140310	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11200	740	2	7.07	9625079280	802074	5108.10	10840	12990	10840	13590	7330	10460	12000.24	0.93	0	-30836	10846	10652	10556	10362	10266	10605	10315	63	3130	500	7320	10	1	12600000	1411	41.03	0.96	12	6.37	273.00	11716.00	18350	20221121	-38.96	10330	20231020	8.42	17510	-36.04	20230706	10330	8.42	20231020	18350	-38.96	20221121	10330	8.42	20231020	2.02	N	023900	500	63 억		117270	N	N	0	N	00	N
173	20231101	130313	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11070	610	2	5.83	9303711750	773313	4924.93	10840	12990	10840	13590	7330	10460	12030.98	0.93	0	-31381	10846	10652	10556	10362	10266	10605	10315	63	3130	500	7320	10	1	12600000	1395	40.55	0.94	12	6.14	273.00	11716.00	18350	20221121	-39.67	10330	20231020	7.16	17510	-36.78	20230706	10330	7.16	20231020	18350	-39.67	20221121	10330	7.16	20231020	2.02	N	023900	500	63 억		117270	N	N	0	N	00	N
174	20231101	120318	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11400	940	2	8.99	8860780900	733906	4673.96	10840	12990	10840	13590	7330	10460	12073.45	0.93	0	-32022	10846	10652	10556	10362	10266	10605	10315	63	3130	500	7320	10	1	12600000	1436	41.76	0.97	12	5.82	273.00	11716.00	18350	20221121	-37.87	10330	20231020	10.36	17510	-34.89	20230706	10330	10.36	20231020	18350	-37.87	20221121	10330	10.36	20231020	2.02	N	023900	500	63 억		117270	N	N	0	N	00	N
175	20231101	110319	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11380	920	2	8.80	8366296290	690937	4400.31	10840	12990	10840	13590	7330	10460	12108.62	0.93	0	-33974	10846	10652	10556	10362	10266	10605	10315	63	3130	500	7320	10	1	12600000	1434	41.68	0.97	12	5.48	273.00	11716.00	18350	20221121	-37.98	10330	20231020	10.16	17510	-35.01	20230706	10330	10.16	20231020	18350	-37.98	20221121	10330	10.16	20231020	2.02	N	023900	500	63 억		117270	N	N	0	N	00	N
176	20231101	100317	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11850	1390	2	13.29	6912624150	567077	3611.50	10840	12990	10840	13590	7330	10460	12189.92	0.93	0	-31682	10846	10652	10556	10362	10266	10605	10315	63	3130	500	7320	10	1	12600000	1493	43.41	1.01	12	4.50	273.00	11716.00	18350	20221121	-35.42	10330	20231020	14.71	17510	-32.32	20230706	10330	14.71	20231020	18350	-35.42	20221121	10330	14.71	20231020	2.02	N	023900	500	63 억		117270	N	N	0	N	00	N
177	20231101	090318	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12600	2140	2	20.46	1875109130	150425	958.00	10840	12990	10840	13590	7330	10460	12465.41	0.93	0	-4356	10846	10652	10556	10362	10266	10605	10315	63	3130	500	7320	10	1	12600000	1588	46.15	1.08	12	1.19	273.00	11716.00	18350	20221121	-31.34	10330	20231020	21.97	17510	-28.04	20230706	10330	21.97	20231020	18350	-31.34	20221121	10330	21.97	20231020	2.02	N	023900	500	63 억		117270	N	N	0	N	00	N