KissMeData/311390/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	161209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7490	20	2	0.27	117518590	15774	168.24	7400	7500	7350	9710	5230	7470	7450.09	1.44	0	-1682	7610	7540	7450	7380	7290	7575	7415	40	2240	500	5220	10	1	8056595	603	-82.31	1.44	12	0.20	-91.00	5198.00	10700	20230509	-30.00	6700	20231024	11.79	10700	-30.00	20230509	6700	11.79	20231024	10700	-30.00	20230509	6700	11.79	20231024	5.10	N	311390	500	40 억		116344	N	N	0	N	00	N
3	20231130	151208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7480	10	2	0.13	110463590	14832	158.19	7400	7500	7350	9710	5230	7470	7447.65	1.44	0	-1346	7610	7540	7450	7380	7290	7575	7415	40	2240	500	5220	10	1	8056595	603	-82.20	1.44	12	0.18	-91.00	5198.00	10700	20230509	-30.09	6700	20231024	11.64	10700	-30.09	20230509	6700	11.64	20231024	10700	-30.09	20230509	6700	11.64	20231024	5.10	N	311390	500	40 억		116344	N	N	0	N	00	N
4	20231130	141205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7450	-20	5	-0.27	74023700	9963	106.26	7400	7490	7350	9710	5230	7470	7429.86	1.44	0	-1633	7610	7540	7450	7380	7290	7575	7415	40	2240	500	5220	10	1	8056595	600	-81.87	1.43	12	0.12	-91.00	5198.00	10700	20230509	-30.37	6700	20231024	11.19	10700	-30.37	20230509	6700	11.19	20231024	10700	-30.37	20230509	6700	11.19	20231024	5.10	N	311390	500	40 억		116344	N	N	0	N	00	N
5	20231130	131203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7470	0	3	0.00	54309470	7324	78.11	7400	7490	7350	9710	5230	7470	7415.27	1.44	0	-1203	7610	7540	7450	7380	7290	7575	7415	40	2240	500	5220	10	1	8056595	602	-82.09	1.44	12	0.09	-91.00	5198.00	10700	20230509	-30.19	6700	20231024	11.49	10700	-30.19	20230509	6700	11.49	20231024	10700	-30.19	20230509	6700	11.49	20231024	5.10	N	311390	500	40 억		116344	N	N	0	N	00	N
6	20231130	121218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7420	-50	5	-0.67	47085370	6350	67.73	7400	7490	7350	9710	5230	7470	7415.02	1.44	0	-1150	7610	7540	7450	7380	7290	7575	7415	40	2240	500	5220	10	1	8056595	598	-81.54	1.43	12	0.08	-91.00	5198.00	10700	20230509	-30.65	6700	20231024	10.75	10700	-30.65	20230509	6700	10.75	20231024	10700	-30.65	20230509	6700	10.75	20231024	5.10	N	311390	500	40 억		116344	N	N	0	N	00	N
7	20231130	111211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7450	-20	5	-0.27	40800550	5503	58.69	7400	7490	7350	9710	5230	7470	7414.24	1.44	0	-1169	7610	7540	7450	7380	7290	7575	7415	40	2240	500	5220	10	1	8056595	600	-81.87	1.43	12	0.07	-91.00	5198.00	10700	20230509	-30.37	6700	20231024	11.19	10700	-30.37	20230509	6700	11.19	20231024	10700	-30.37	20230509	6700	11.19	20231024	5.10	N	311390	500	40 억		116344	N	N	0	N	00	N
8	20231130	101204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7470	0	3	0.00	31755730	4287	45.72	7400	7490	7350	9710	5230	7470	7407.45	1.44	0	-902	7610	7540	7450	7380	7290	7575	7415	40	2240	500	5220	10	1	8056595	602	-82.09	1.44	12	0.05	-91.00	5198.00	10700	20230509	-30.19	6700	20231024	11.49	10700	-30.19	20230509	6700	11.49	20231024	10700	-30.19	20230509	6700	11.49	20231024	5.10	N	311390	500	40 억		116344	N	N	0	N	00	N
9	20231130	091205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7350	-120	5	-1.61	17626760	2384	25.43	7400	7440	7350	9710	5230	7470	7393.78	1.44	0	142	7610	7540	7450	7380	7290	7575	7415	40	2240	500	5220	10	1	8056595	592	-80.77	1.41	12	0.03	-91.00	5198.00	10700	20230509	-31.31	6700	20231024	9.70	10700	-31.31	20230509	6700	9.70	20231024	10700	-31.31	20230509	6700	9.70	20231024	5.10	N	311390	500	40 억		116344	N	N	0	N	00	N
10	20231129	161159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7470	40	2	0.54	69378600	9366	54.65	7360	7520	7360	9650	5210	7430	7407.50	1.45	0	-765	7583	7506	7453	7376	7323	7480	7350	40	2220	500	5200	10	1	8056595	602	-82.09	1.44	12	0.12	-91.00	5198.00	10700	20230509	-30.19	6700	20231024	11.49	10700	-30.19	20230509	6700	11.49	20231024	10700	-30.19	20230509	6700	11.49	20231024	5.05	N	311390	500	40 억		117107	N	N	0	N	00	N
11	20231129	151211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7400	-30	5	-0.40	62448610	8437	49.23	7360	7520	7360	9650	5210	7430	7401.76	1.45	0	-577	7583	7506	7453	7376	7323	7480	7350	40	2220	500	5200	10	1	8056595	596	-81.32	1.42	12	0.10	-91.00	5198.00	10700	20230509	-30.84	6700	20231024	10.45	10700	-30.84	20230509	6700	10.45	20231024	10700	-30.84	20230509	6700	10.45	20231024	5.05	N	311390	500	40 억		117107	N	N	0	N	00	N
12	20231129	141203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7430	0	3	0.00	40609970	5481	31.98	7360	7520	7360	9650	5210	7430	7409.23	1.45	0	297	7583	7506	7453	7376	7323	7480	7350	40	2220	500	5200	10	1	8056595	599	-81.65	1.43	12	0.07	-91.00	5198.00	10700	20230509	-30.56	6700	20231024	10.90	10700	-30.56	20230509	6700	10.90	20231024	10700	-30.56	20230509	6700	10.90	20231024	5.05	N	311390	500	40 억		117107	N	N	0	N	00	N
13	20231129	131205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7440	10	2	0.13	39077810	5275	30.78	7360	7520	7360	9650	5210	7430	7408.12	1.45	0	320	7583	7506	7453	7376	7323	7480	7350	40	2220	500	5200	10	1	8056595	599	-81.76	1.43	12	0.07	-91.00	5198.00	10700	20230509	-30.47	6700	20231024	11.04	10700	-30.47	20230509	6700	11.04	20231024	10700	-30.47	20230509	6700	11.04	20231024	5.05	N	311390	500	40 억		117107	N	N	0	N	00	N
14	20231129	121206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7480	50	2	0.67	34866890	4709	27.48	7360	7520	7360	9650	5210	7430	7404.31	1.45	0	453	7583	7506	7453	7376	7323	7480	7350	40	2220	500	5200	10	1	8056595	603	-82.20	1.44	12	0.06	-91.00	5198.00	10700	20230509	-30.09	6700	20231024	11.64	10700	-30.09	20230509	6700	11.64	20231024	10700	-30.09	20230509	6700	11.64	20231024	5.05	N	311390	500	40 억		117107	N	N	0	N	00	N
15	20231129	111206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7500	70	2	0.94	31304810	4233	24.70	7360	7520	7360	9650	5210	7430	7395.42	1.45	0	751	7583	7506	7453	7376	7323	7480	7350	40	2220	500	5200	10	1	8056595	604	-82.42	1.44	12	0.05	-91.00	5198.00	10700	20230509	-29.91	6700	20231024	11.94	10700	-29.91	20230509	6700	11.94	20231024	10700	-29.91	20230509	6700	11.94	20231024	5.05	N	311390	500	40 억		117107	N	N	0	N	00	N
16	20231129	101203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7410	-20	5	-0.27	22081990	2995	17.48	7360	7470	7360	9650	5210	7430	7372.95	1.45	0	1012	7583	7506	7453	7376	7323	7480	7350	40	2220	500	5200	10	1	8056595	597	-81.43	1.43	12	0.04	-91.00	5198.00	10700	20230509	-30.75	6700	20231024	10.60	10700	-30.75	20230509	6700	10.60	20231024	10700	-30.75	20230509	6700	10.60	20231024	5.05	N	311390	500	40 억		117107	N	N	0	N	00	N
17	20231129	091158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7460	30	2	0.40	8423270	1144	6.68	7360	7470	7360	9650	5210	7430	7363.00	1.45	0	9	7583	7506	7453	7376	7323	7480	7350	40	2220	500	5200	10	1	8056595	601	-81.98	1.44	12	0.01	-91.00	5198.00	10700	20230509	-30.28	6700	20231024	11.34	10700	-30.28	20230509	6700	11.34	20231024	10700	-30.28	20230509	6700	11.34	20231024	5.05	N	311390	500	40 억		117107	N	N	0	N	00	N
18	20231128	161158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7430	-120	5	-1.59	125875490	16936	72.46	7480	7530	7400	9810	5290	7550	7432.42	1.51	0	-4625	7790	7670	7530	7410	7270	7600	7340	40	2260	500	5280	10	1	8056595	599	-81.65	1.43	12	0.21	-91.00	5198.00	10700	20230509	-30.56	6700	20231024	10.90	10700	-30.56	20230509	6700	10.90	20231024	10700	-30.56	20230509	6700	10.90	20231024	5.17	N	311390	500	40 억		121310	N	N	0	N	00	N
19	20231128	151038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7420	-130	5	-1.72	111963160	15064	64.45	7480	7530	7400	9810	5290	7550	7432.50	1.51	0	-4020	7790	7670	7530	7410	7270	7600	7340	40	2260	500	5280	10	1	8056595	598	-81.54	1.43	12	0.19	-91.00	5198.00	10700	20230509	-30.65	6700	20231024	10.75	10700	-30.65	20230509	6700	10.75	20231024	10700	-30.65	20230509	6700	10.75	20231024	5.17	N	311390	500	40 억		121310	N	N	0	N	00	N
20	20231128	141158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7440	-110	5	-1.46	98014140	13186	56.42	7480	7530	7400	9810	5290	7550	7433.20	1.51	0	-3023	7790	7670	7530	7410	7270	7600	7340	40	2260	500	5280	10	1	8056595	599	-81.76	1.43	12	0.16	-91.00	5198.00	10700	20230509	-30.47	6700	20231024	11.04	10700	-30.47	20230509	6700	11.04	20231024	10700	-30.47	20230509	6700	11.04	20231024	5.17	N	311390	500	40 억		121310	N	N	0	N	00	N
21	20231128	131151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7440	-110	5	-1.46	82618670	11113	47.55	7480	7530	7400	9810	5290	7550	7434.42	1.51	0	-1914	7790	7670	7530	7410	7270	7600	7340	40	2260	500	5280	10	1	8056595	599	-81.76	1.43	12	0.14	-91.00	5198.00	10700	20230509	-30.47	6700	20231024	11.04	10700	-30.47	20230509	6700	11.04	20231024	10700	-30.47	20230509	6700	11.04	20231024	5.17	N	311390	500	40 억		121310	N	N	0	N	00	N
22	20231128	121157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7460	-90	5	-1.19	69715560	9374	40.11	7480	7530	7400	9810	5290	7550	7437.12	1.51	0	-1732	7790	7670	7530	7410	7270	7600	7340	40	2260	500	5280	10	1	8056595	601	-81.98	1.44	12	0.12	-91.00	5198.00	10700	20230509	-30.28	6700	20231024	11.34	10700	-30.28	20230509	6700	11.34	20231024	10700	-30.28	20230509	6700	11.34	20231024	5.17	N	311390	500	40 억		121310	N	N	0	N	00	N
23	20231128	111157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7420	-130	5	-1.72	65801530	8849	37.86	7480	7530	7400	9810	5290	7550	7436.04	1.51	0	-1467	7790	7670	7530	7410	7270	7600	7340	40	2260	500	5280	10	1	8056595	598	-81.54	1.43	12	0.11	-91.00	5198.00	10700	20230509	-30.65	6700	20231024	10.75	10700	-30.65	20230509	6700	10.75	20231024	10700	-30.65	20230509	6700	10.75	20231024	5.17	N	311390	500	40 억		121310	N	N	0	N	00	N
24	20231128	101152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7420	-130	5	-1.72	36213010	4857	20.78	7480	7530	7420	9810	5290	7550	7455.84	1.51	0	-2023	7790	7670	7530	7410	7270	7600	7340	40	2260	500	5280	10	1	8056595	598	-81.54	1.43	12	0.06	-91.00	5198.00	10700	20230509	-30.65	6700	20231024	10.75	10700	-30.65	20230509	6700	10.75	20231024	10700	-30.65	20230509	6700	10.75	20231024	5.17	N	311390	500	40 억		121310	N	N	0	N	00	N
25	20231128	091153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7460	-90	5	-1.19	9304080	1244	5.32	7480	7530	7460	9810	5290	7550	7479.16	1.51	0	166	7790	7670	7530	7410	7270	7600	7340	40	2260	500	5280	10	1	8056595	601	-81.98	1.44	12	0.02	-91.00	5198.00	10700	20230509	-30.28	6700	20231024	11.34	10700	-30.28	20230509	6700	11.34	20231024	10700	-30.28	20230509	6700	11.34	20231024	5.17	N	311390	500	40 억		121310	N	N	0	N	00	N
26	20231127	161145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7550	-130	5	-1.69	174064790	23362	100.80	7640	7650	7390	9980	5380	7680	7450.37	1.61	0	-8529	7820	7750	7620	7550	7420	7685	7485	40	2300	500	5370	10	1	8056595	608	-82.97	1.45	12	0.29	-91.00	5198.00	10700	20230509	-29.44	6700	20231024	12.69	10700	-29.44	20230509	6700	12.69	20231024	10700	-29.44	20230509	6700	12.69	20231024	5.18	N	311390	500	40 억		130002	N	N	0	N	00	N
27	20231127	151158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7470	-210	5	-2.73	159590240	21442	92.52	7640	7650	7390	9980	5380	7680	7442.44	1.61	0	-7929	7820	7750	7620	7550	7420	7685	7485	40	2300	500	5370	10	1	8056595	602	-82.09	1.44	12	0.27	-91.00	5198.00	10700	20230509	-30.19	6700	20231024	11.49	10700	-30.19	20230509	6700	11.49	20231024	10700	-30.19	20230509	6700	11.49	20231024	5.18	N	311390	500	40 억		130002	N	N	0	N	00	N
28	20231127	141154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7460	-220	5	-2.86	150293120	20195	87.14	7640	7650	7390	9980	5380	7680	7441.62	1.61	0	-7563	7820	7750	7620	7550	7420	7685	7485	40	2300	500	5370	10	1	8056595	601	-81.98	1.44	12	0.25	-91.00	5198.00	10700	20230509	-30.28	6700	20231024	11.34	10700	-30.28	20230509	6700	11.34	20231024	10700	-30.28	20230509	6700	11.34	20231024	5.18	N	311390	500	40 억		130002	N	N	0	N	00	N
29	20231127	131157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7440	-240	5	-3.12	137704530	18503	79.84	7640	7650	7390	9980	5380	7680	7441.77	1.61	0	-6713	7820	7750	7620	7550	7420	7685	7485	40	2300	500	5370	10	1	8056595	599	-81.76	1.43	12	0.23	-91.00	5198.00	10700	20230509	-30.47	6700	20231024	11.04	10700	-30.47	20230509	6700	11.04	20231024	10700	-30.47	20230509	6700	11.04	20231024	5.18	N	311390	500	40 억		130002	N	N	0	N	00	N
30	20231127	121202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7430	-250	5	-3.26	121305040	16292	70.30	7640	7650	7390	9980	5380	7680	7445.10	1.61	0	-5892	7820	7750	7620	7550	7420	7685	7485	40	2300	500	5370	10	1	8056595	599	-81.65	1.43	12	0.20	-91.00	5198.00	10700	20230509	-30.56	6700	20231024	10.90	10700	-30.56	20230509	6700	10.90	20231024	10700	-30.56	20230509	6700	10.90	20231024	5.18	N	311390	500	40 억		130002	N	N	0	N	00	N
31	20231127	111143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7430	-250	5	-3.26	79682230	10674	46.06	7640	7650	7400	9980	5380	7680	7464.27	1.61	0	-4429	7820	7750	7620	7550	7420	7685	7485	40	2300	500	5370	10	1	8056595	599	-81.65	1.43	12	0.13	-91.00	5198.00	10700	20230509	-30.56	6700	20231024	10.90	10700	-30.56	20230509	6700	10.90	20231024	10700	-30.56	20230509	6700	10.90	20231024	5.18	N	311390	500	40 억		130002	N	N	0	N	00	N
32	20231127	101140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7420	-260	5	-3.39	55846830	7465	32.21	7640	7650	7410	9980	5380	7680	7480.08	1.61	0	-3469	7820	7750	7620	7550	7420	7685	7485	40	2300	500	5370	10	1	8056595	598	-81.54	1.43	12	0.09	-91.00	5198.00	10700	20230509	-30.65	6700	20231024	10.75	10700	-30.65	20230509	6700	10.75	20231024	10700	-30.65	20230509	6700	10.75	20231024	5.18	N	311390	500	40 억		130002	N	N	0	N	00	N
33	20231127	091145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7490	-190	5	-2.47	16237160	2144	9.25	7640	7650	7490	9980	5380	7680	7571.27	1.61	0	-1018	7820	7750	7620	7550	7420	7685	7485	40	2300	500	5370	10	1	8056595	603	-82.31	1.44	12	0.03	-91.00	5198.00	10700	20230509	-30.00	6700	20231024	11.79	10700	-30.00	20230509	6700	11.79	20231024	10700	-30.00	20230509	6700	11.79	20231024	5.18	N	311390	500	40 억		130002	N	N	0	N	00	N
34	20231124	161138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7680	-40	5	-0.52	174298660	23095	62.82	7690	7690	7490	10030	5410	7720	7546.80	1.63	0	-1922	7893	7806	7683	7596	7473	7850	7640	40	2310	500	5400	10	1	8056595	619	-84.40	1.48	12	0.29	-91.00	5198.00	10700	20230509	-28.22	6700	20231024	14.63	10700	-28.22	20230509	6700	14.63	20231024	10700	-28.22	20230509	6700	14.63	20231024	5.13	N	311390	500	40 억		131432	N	N	0	N	00	N
35	20231124	151146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7560	-160	5	-2.07	158815920	21064	57.30	7690	7690	7490	10030	5410	7720	7539.68	1.63	0	-1387	7893	7806	7683	7596	7473	7850	7640	40	2310	500	5400	10	1	8056595	609	-83.08	1.45	12	0.26	-91.00	5198.00	10700	20230509	-29.35	6700	20231024	12.84	10700	-29.35	20230509	6700	12.84	20231024	10700	-29.35	20230509	6700	12.84	20231024	5.13	N	311390	500	40 억		131432	N	N	0	N	00	N
36	20231124	141143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7520	-200	5	-2.59	137326300	18204	49.52	7690	7690	7490	10030	5410	7720	7543.74	1.63	0	-1032	7893	7806	7683	7596	7473	7850	7640	40	2310	500	5400	10	1	8056595	606	-82.64	1.45	12	0.23	-91.00	5198.00	10700	20230509	-29.72	6700	20231024	12.24	10700	-29.72	20230509	6700	12.24	20231024	10700	-29.72	20230509	6700	12.24	20231024	5.13	N	311390	500	40 억		131432	N	N	0	N	00	N
37	20231124	131139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7580	-140	5	-1.81	132586130	17574	47.80	7690	7690	7490	10030	5410	7720	7544.45	1.63	0	-745	7893	7806	7683	7596	7473	7850	7640	40	2310	500	5400	10	1	8056595	611	-83.30	1.46	12	0.22	-91.00	5198.00	10700	20230509	-29.16	6700	20231024	13.13	10700	-29.16	20230509	6700	13.13	20231024	10700	-29.16	20230509	6700	13.13	20231024	5.13	N	311390	500	40 억		131432	N	N	0	N	00	N
38	20231124	121147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7590	-130	5	-1.68	125061160	16578	45.09	7690	7690	7490	10030	5410	7720	7543.80	1.63	0	-317	7893	7806	7683	7596	7473	7850	7640	40	2310	500	5400	10	1	8056595	611	-83.41	1.46	12	0.21	-91.00	5198.00	10700	20230509	-29.07	6700	20231024	13.28	10700	-29.07	20230509	6700	13.28	20231024	10700	-29.07	20230509	6700	13.28	20231024	5.13	N	311390	500	40 억		131432	N	N	0	N	00	N
39	20231124	111143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7540	-180	5	-2.33	64547370	8526	23.19	7690	7690	7540	10030	5410	7720	7570.65	1.63	0	-447	7893	7806	7683	7596	7473	7850	7640	40	2310	500	5400	10	1	8056595	607	-82.86	1.45	12	0.11	-91.00	5198.00	10700	20230509	-29.53	6700	20231024	12.54	10700	-29.53	20230509	6700	12.54	20231024	10700	-29.53	20230509	6700	12.54	20231024	5.13	N	311390	500	40 억		131432	N	N	0	N	00	N
40	20231124	101145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7600	-120	5	-1.55	29472860	3886	10.57	7690	7690	7540	10030	5410	7720	7584.37	1.63	0	-514	7893	7806	7683	7596	7473	7850	7640	40	2310	500	5400	10	1	8056595	612	-83.52	1.46	12	0.05	-91.00	5198.00	10700	20230509	-28.97	6700	20231024	13.43	10700	-28.97	20230509	6700	13.43	20231024	10700	-28.97	20230509	6700	13.43	20231024	5.13	N	311390	500	40 억		131432	N	N	0	N	00	N
41	20231124	091138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7610	-110	5	-1.42	1743830	228	0.62	7690	7690	7610	10030	5410	7720	7648.38	1.63	0	-88	7893	7806	7683	7596	7473	7850	7640	40	2310	500	5400	10	1	8056595	613	-83.63	1.46	12	0.00	-91.00	5198.00	10700	20230509	-28.88	6700	20231024	13.58	10700	-28.88	20230509	6700	13.58	20231024	10700	-28.88	20230509	6700	13.58	20231024	5.13	N	311390	500	40 억		131432	N	N	0	N	00	N
42	20231123	161124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7720	0	3	0.00	279070560	36591	75.78	7680	7770	7560	10030	5410	7720	7626.39	1.64	0	-1703	8180	7950	7830	7600	7480	7890	7540	40	2310	500	5400	10	1	8056595	622	-84.84	1.49	12	0.45	-91.00	5198.00	10700	20230509	-27.85	6700	20231024	15.22	10700	-27.85	20230509	6700	15.22	20231024	10700	-27.85	20230509	6700	15.22	20231024	5.16	N	311390	500	40 억		132210	N	N	0	N	00	N
43	20231123	151202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7660	-60	5	-0.78	262915380	34495	71.44	7680	7770	7560	10030	5410	7720	7621.84	1.64	0	-952	8180	7950	7830	7600	7480	7890	7540	40	2310	500	5400	10	1	8056595	617	-84.18	1.47	12	0.43	-91.00	5198.00	10700	20230509	-28.41	6700	20231024	14.33	10700	-28.41	20230509	6700	14.33	20231024	10700	-28.41	20230509	6700	14.33	20231024	5.16	N	311390	500	40 억		132210	N	N	0	N	00	N
44	20231123	141203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7580	-140	5	-1.81	216515450	28432	58.88	7680	7770	7560	10030	5410	7720	7615.20	1.64	0	-799	8180	7950	7830	7600	7480	7890	7540	40	2310	500	5400	10	1	8056595	611	-83.30	1.46	12	0.35	-91.00	5198.00	10700	20230509	-29.16	6700	20231024	13.13	10700	-29.16	20230509	6700	13.13	20231024	10700	-29.16	20230509	6700	13.13	20231024	5.16	N	311390	500	40 억		132210	N	N	0	N	00	N
45	20231123	131201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7680	-40	5	-0.52	168979760	22164	45.90	7680	7770	7560	10030	5410	7720	7624.06	1.64	0	-1646	8180	7950	7830	7600	7480	7890	7540	40	2310	500	5400	10	1	8056595	619	-84.40	1.48	12	0.28	-91.00	5198.00	10700	20230509	-28.22	6700	20231024	14.63	10700	-28.22	20230509	6700	14.63	20231024	10700	-28.22	20230509	6700	14.63	20231024	5.16	N	311390	500	40 억		132210	N	N	0	N	00	N
46	20231123	121141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7650	-70	5	-0.91	152099360	19949	41.31	7680	7770	7560	10030	5410	7720	7624.41	1.64	0	-1590	8180	7950	7830	7600	7480	7890	7540	40	2310	500	5400	10	1	8056595	616	-84.07	1.47	12	0.25	-91.00	5198.00	10700	20230509	-28.50	6700	20231024	14.18	10700	-28.50	20230509	6700	14.18	20231024	10700	-28.50	20230509	6700	14.18	20231024	5.16	N	311390	500	40 억		132210	N	N	0	N	00	N
47	20231123	111212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7560	-160	5	-2.07	141071410	18503	38.32	7680	7770	7560	10030	5410	7720	7624.25	1.64	0	-1998	8180	7950	7830	7600	7480	7890	7540	40	2310	500	5400	10	1	8056595	609	-83.08	1.45	12	0.23	-91.00	5198.00	10700	20230509	-29.35	6700	20231024	12.84	10700	-29.35	20230509	6700	12.84	20231024	10700	-29.35	20230509	6700	12.84	20231024	5.16	N	311390	500	40 억		132210	N	N	0	N	00	N
48	20231123	101147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7640	-80	5	-1.04	94666050	12385	25.65	7680	7770	7570	10030	5410	7720	7643.61	1.64	0	-1938	8180	7950	7830	7600	7480	7890	7540	40	2310	500	5400	10	1	8056595	616	-83.96	1.47	12	0.15	-91.00	5198.00	10700	20230509	-28.60	6700	20231024	14.03	10700	-28.60	20230509	6700	14.03	20231024	10700	-28.60	20230509	6700	14.03	20231024	5.16	N	311390	500	40 억		132210	N	N	0	N	00	N
49	20231123	091141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7750	30	2	0.39	16868930	2182	4.52	7680	7770	7680	10030	5410	7720	7730.95	1.64	0	-1819	8180	7950	7830	7600	7480	7890	7540	40	2310	500	5400	10	1	8056595	624	-85.16	1.49	12	0.03	-91.00	5198.00	10700	20230509	-27.57	6700	20231024	15.67	10700	-27.57	20230509	6700	15.67	20231024	10700	-27.57	20230509	6700	15.67	20231024	5.16	N	311390	500	40 억		132210	N	N	0	N	00	N
50	20231122	161059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7720	-370	5	-4.57	372872850	47677	53.14	8060	8060	7710	10510	5670	8090	7820.92	1.64	0	93	8510	8300	8060	7850	7610	8405	7955	40	2420	500	5660	10	1	8056595	622	-84.84	1.49	12	0.59	-91.00	5198.00	10700	20230509	-27.85	6700	20231024	15.22	10700	-27.85	20230509	6700	15.22	20231024	10700	-27.85	20230509	6700	15.22	20231024	5.26	N	311390	500	40 억		132050	N	N	0	N	00	N
51	20231122	151123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7750	-340	5	-4.20	347031390	44330	49.41	8060	8060	7710	10510	5670	8090	7828.36	1.64	0	835	8510	8300	8060	7850	7610	8405	7955	40	2420	500	5660	10	1	8056595	624	-85.16	1.49	12	0.55	-91.00	5198.00	10700	20230509	-27.57	6700	20231024	15.67	10700	-27.57	20230509	6700	15.67	20231024	10700	-27.57	20230509	6700	15.67	20231024	5.26	N	311390	500	40 억		132050	N	N	0	N	00	N
52	20231122	141113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7730	-360	5	-4.45	320413180	40888	45.58	8060	8060	7730	10510	5670	8090	7836.36	1.64	0	781	8510	8300	8060	7850	7610	8405	7955	40	2420	500	5660	10	1	8056595	623	-84.95	1.49	12	0.51	-91.00	5198.00	10700	20230509	-27.76	6700	20231024	15.37	10700	-27.76	20230509	6700	15.37	20231024	10700	-27.76	20230509	6700	15.37	20231024	5.26	N	311390	500	40 억		132050	N	N	0	N	00	N
53	20231122	131151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7780	-310	5	-3.83	289296870	36876	41.10	8060	8060	7730	10510	5670	8090	7845.13	1.64	0	-638	8510	8300	8060	7850	7610	8405	7955	40	2420	500	5660	10	1	8056595	627	-85.49	1.50	12	0.46	-91.00	5198.00	10700	20230509	-27.29	6700	20231024	16.12	10700	-27.29	20230509	6700	16.12	20231024	10700	-27.29	20230509	6700	16.12	20231024	5.26	N	311390	500	40 억		132050	N	N	0	N	00	N
54	20231122	121156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7790	-300	5	-3.71	243765120	31014	34.57	8060	8060	7790	10510	5670	8090	7859.84	1.64	0	-505	8510	8300	8060	7850	7610	8405	7955	40	2420	500	5660	10	1	8056595	628	-85.60	1.50	12	0.38	-91.00	5198.00	10700	20230509	-27.20	6700	20231024	16.27	10700	-27.20	20230509	6700	16.27	20231024	10700	-27.20	20230509	6700	16.27	20231024	5.26	N	311390	500	40 억		132050	N	N	0	N	00	N
55	20231122	111247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	-190	5	-2.35	128256390	16228	18.09	8060	8060	7810	10510	5670	8090	7903.40	1.64	0	0	8510	8300	8060	7850	7610	8405	7955	40	2420	500	5660	10	1	8056595	636	-86.81	1.52	12	0.20	-91.00	5198.00	10700	20230509	-26.17	6700	20231024	17.91	10700	-26.17	20230509	6700	17.91	20231024	10700	-26.17	20230509	6700	17.91	20231024	5.26	N	311390	500	40 억		132050	N	N	0	N	00	N
56	20231122	101208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7870	-220	5	-2.72	119743370	15146	16.88	8060	8060	7810	10510	5670	8090	7905.94	1.64	0	-190	8510	8300	8060	7850	7610	8405	7955	40	2420	500	5660	10	1	8056595	634	-86.48	1.51	12	0.19	-91.00	5198.00	10700	20230509	-26.45	6700	20231024	17.46	10700	-26.45	20230509	6700	17.46	20231024	10700	-26.45	20230509	6700	17.46	20231024	5.26	N	311390	500	40 억		132050	N	N	0	N	00	N
57	20231122	091116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	-190	5	-2.35	45245480	5700	6.35	8060	8060	7860	10510	5670	8090	7937.80	1.64	0	416	8510	8300	8060	7850	7610	8405	7955	40	2420	500	5660	10	1	8056595	636	-86.81	1.52	12	0.07	-91.00	5198.00	10700	20230509	-26.17	6700	20231024	17.91	10700	-26.17	20230509	6700	17.91	20231024	10700	-26.17	20230509	6700	17.91	20231024	5.26	N	311390	500	40 억		132050	N	N	0	N	00	N
58	20231121	161113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-70	5	-0.86	719411040	89660	20.43	7990	8270	7820	10600	5720	8160	8023.77	1.48	0	11488	9213	8686	7833	7306	6453	8950	7570	40	2440	500	5710	10	1	8056595	652	-88.90	1.56	12	1.11	-91.00	5198.00	11250	20221117	-28.09	6700	20231024	20.75	10700	-24.39	20230509	6700	20.75	20231024	10700	-24.39	20230509	6700	20.75	20231024	5.39	N	311390	500	40 억		119381	N	N	0	N	00	N
59	20231121	151118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7890	-270	5	-3.31	658244070	81987	18.68	7990	8270	7820	10600	5720	8160	8028.64	1.48	0	12277	9213	8686	7833	7306	6453	8950	7570	40	2440	500	5710	10	1	8056595	636	-86.70	1.52	12	1.02	-91.00	5198.00	11250	20221117	-29.87	6700	20231024	17.76	10700	-26.26	20230509	6700	17.76	20231024	10700	-26.26	20230509	6700	17.76	20231024	5.39	N	311390	500	40 억		119381	N	N	0	N	00	N
60	20231121	141101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	-130	5	-1.59	487943490	60435	13.77	7990	8270	7840	10600	5720	8160	8073.86	1.48	0	7847	9213	8686	7833	7306	6453	8950	7570	40	2440	500	5710	10	1	8056595	647	-88.24	1.54	12	0.75	-91.00	5198.00	11250	20221117	-28.62	6700	20231024	19.85	10700	-24.95	20230509	6700	19.85	20231024	10700	-24.95	20230509	6700	19.85	20231024	5.39	N	311390	500	40 억		119381	N	N	0	N	00	N
61	20231121	131051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	-110	5	-1.35	420602310	52014	11.85	7990	8270	7840	10600	5720	8160	8086.33	1.48	0	7026	9213	8686	7833	7306	6453	8950	7570	40	2440	500	5710	10	1	8056595	649	-88.46	1.55	12	0.65	-91.00	5198.00	11250	20221117	-28.44	6700	20231024	20.15	10700	-24.77	20230509	6700	20.15	20231024	10700	-24.77	20230509	6700	20.15	20231024	5.39	N	311390	500	40 억		119381	N	N	0	N	00	N
62	20231121	121053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8170	10	2	0.12	331453300	40974	9.34	7990	8270	7840	10600	5720	8160	8089.36	1.48	0	6564	9213	8686	7833	7306	6453	8950	7570	40	2440	500	5710	10	1	8056595	658	-89.78	1.57	12	0.51	-91.00	5198.00	11250	20221117	-27.38	6700	20231024	21.94	10700	-23.64	20230509	6700	21.94	20231024	10700	-23.64	20230509	6700	21.94	20231024	5.39	N	311390	500	40 억		119381	N	N	0	N	00	N
63	20231121	111046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-70	5	-0.86	296490420	36674	8.36	7990	8270	7840	10600	5720	8160	8084.49	1.48	0	5543	9213	8686	7833	7306	6453	8950	7570	40	2440	500	5710	10	1	8056595	652	-88.90	1.56	12	0.46	-91.00	5198.00	11250	20221117	-28.09	6700	20231024	20.75	10700	-24.39	20230509	6700	20.75	20231024	10700	-24.39	20230509	6700	20.75	20231024	5.39	N	311390	500	40 억		119381	N	N	0	N	00	N
64	20231121	101020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	-30	5	-0.37	234125470	29012	6.61	7990	8270	7840	10600	5720	8160	8069.95	1.48	0	4265	9213	8686	7833	7306	6453	8950	7570	40	2440	500	5710	10	1	8056595	655	-89.34	1.56	12	0.36	-91.00	5198.00	11250	20221117	-27.73	6700	20231024	21.34	10700	-24.02	20230509	6700	21.34	20231024	10700	-24.02	20230509	6700	21.34	20231024	5.39	N	311390	500	40 억		119381	N	N	0	N	00	N
65	20231121	091038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7950	-210	5	-2.57	85336000	10687	2.44	7990	8160	7840	10600	5720	8160	7985.03	1.48	0	1706	9213	8686	7833	7306	6453	8950	7570	40	2440	500	5710	10	1	8056595	640	-87.36	1.53	12	0.13	-91.00	5198.00	11250	20221117	-29.33	6700	20231024	18.66	10700	-25.70	20230509	6700	18.66	20231024	10700	-25.70	20230509	6700	18.66	20231024	5.39	N	311390	500	40 억		119381	N	N	0	N	00	N
66	20231120	161043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8160	1070	2	15.09	3444665900	437537	5861.96	7060	8360	6980	9210	4970	7090	7872.10	1.34	0	10432	7243	7166	7083	7006	6923	7205	7045	40	2120	500	4960	10	1	8056595	657	-89.67	1.57	12	5.43	-91.00	5198.00	11250	20221117	-27.47	6700	20231024	21.79	10700	-23.74	20230509	6700	21.79	20231024	10700	-23.74	20230509	6700	21.79	20231024	5.41	N	311390	500	40 억		108127	N	N	0	N	00	N
67	20231120	151053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	1040	2	14.67	3319079520	422129	5655.53	7060	8360	6980	9210	4970	7090	7862.71	1.34	0	9948	7243	7166	7083	7006	6923	7205	7045	40	2120	500	4960	10	1	8056595	655	-89.34	1.56	12	5.24	-91.00	5198.00	11250	20221117	-27.73	6700	20231024	21.34	10700	-24.02	20230509	6700	21.34	20231024	10700	-24.02	20230509	6700	21.34	20231024	5.41	N	311390	500	40 억		108127	N	N	0	N	00	N
68	20231120	141053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8240	1150	2	16.22	2764736810	354201	4745.46	7060	8360	6980	9210	4970	7090	7805.56	1.34	0	-6975	7243	7166	7083	7006	6923	7205	7045	40	2120	500	4960	10	1	8056595	664	-90.55	1.59	12	4.40	-91.00	5198.00	11250	20221117	-26.76	6700	20231024	22.99	10700	-22.99	20230509	6700	22.99	20231024	10700	-22.99	20230509	6700	22.99	20231024	5.41	N	311390	500	40 억		108127	N	N	0	N	00	N
69	20231120	131047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7710	620	2	8.74	1558232100	204340	2737.67	7060	7940	6980	9210	4970	7090	7625.68	1.34	0	-9745	7243	7166	7083	7006	6923	7205	7045	40	2120	500	4960	10	1	8056595	621	-84.73	1.48	12	2.54	-91.00	5198.00	11250	20221117	-31.47	6700	20231024	15.07	10700	-27.94	20230509	6700	15.07	20231024	10700	-27.94	20230509	6700	15.07	20231024	5.41	N	311390	500	40 억		108127	N	N	0	N	00	N
70	20231120	121050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7470	380	2	5.36	528534510	71543	958.51	7060	7540	6980	9210	4970	7090	7387.65	1.34	0	-6890	7243	7166	7083	7006	6923	7205	7045	40	2120	500	4960	10	1	8056595	602	-82.09	1.44	12	0.89	-91.00	5198.00	11250	20221117	-33.60	6700	20231024	11.49	10700	-30.19	20230509	6700	11.49	20231024	10700	-30.19	20230509	6700	11.49	20231024	5.41	N	311390	500	40 억		108127	N	N	0	N	00	N
71	20231120	111043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7430	340	2	4.80	461907490	62560	838.16	7060	7540	6980	9210	4970	7090	7383.43	1.34	0	-7499	7243	7166	7083	7006	6923	7205	7045	40	2120	500	4960	10	1	8056595	599	-81.65	1.43	12	0.78	-91.00	5198.00	11250	20221117	-33.96	6700	20231024	10.90	10700	-30.56	20230509	6700	10.90	20231024	10700	-30.56	20230509	6700	10.90	20231024	5.41	N	311390	500	40 억		108127	N	N	0	N	00	N
72	20231120	101041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7410	320	2	4.51	402516990	54532	730.60	7060	7540	6980	9210	4970	7090	7381.30	1.34	0	-8866	7243	7166	7083	7006	6923	7205	7045	40	2120	500	4960	10	1	8056595	597	-81.43	1.43	12	0.68	-91.00	5198.00	11250	20221117	-34.13	6700	20231024	10.60	10700	-30.75	20230509	6700	10.60	20231024	10700	-30.75	20230509	6700	10.60	20231024	5.41	N	311390	500	40 억		108127	N	N	0	N	00	N
73	20231120	091052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7470	380	2	5.36	129970690	17932	240.25	7060	7480	6980	9210	4970	7090	7247.98	1.34	0	-3255	7243	7166	7083	7006	6923	7205	7045	40	2120	500	4960	10	1	8056595	602	-82.09	1.44	12	0.22	-91.00	5198.00	11250	20221117	-33.60	6700	20231024	11.49	10700	-30.19	20230509	6700	11.49	20231024	10700	-30.19	20230509	6700	11.49	20231024	5.41	N	311390	500	40 억		108127	N	N	0	N	00	N
74	20231117	161114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7090	-50	5	-0.70	52567030	7463	56.79	7060	7160	7000	9280	5000	7140	7043.69	1.40	0	-4434	7226	7182	7106	7062	6986	7205	7085	40	2140	500	4990	10	1	8056595	571	-77.91	1.36	12	0.09	-91.00	5198.00	11250	20221117	-36.98	6700	20231024	5.82	10700	-33.74	20230509	6700	5.82	20231024	11250	-36.98	20221117	6700	5.82	20231024	5.41	N	311390	500	40 억		112652	N	N	0	N	00	N
75	20231117	151122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7010	-130	5	-1.82	42453530	6031	45.89	7060	7160	7000	9280	5000	7140	7039.22	1.40	0	-3451	7226	7182	7106	7062	6986	7205	7085	40	2140	500	4990	10	1	8056595	565	-77.03	1.35	12	0.07	-91.00	5198.00	11250	20221117	-37.69	6700	20231024	4.63	10700	-34.49	20230509	6700	4.63	20231024	11250	-37.69	20221117	6700	4.63	20231024	5.41	N	311390	500	40 억		112652	N	N	0	N	00	N
76	20231117	141115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7050	-90	5	-1.26	30924910	4389	33.40	7060	7160	7020	9280	5000	7140	7046.00	1.40	0	-2207	7226	7182	7106	7062	6986	7205	7085	40	2140	500	4990	10	1	8056595	568	-77.47	1.36	12	0.05	-91.00	5198.00	11250	20221117	-37.33	6700	20231024	5.22	10700	-34.11	20230509	6700	5.22	20231024	11250	-37.33	20221117	6700	5.22	20231024	5.41	N	311390	500	40 억		112652	N	N	0	N	00	N
77	20231117	131113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7040	-100	5	-1.40	29562760	4196	31.93	7060	7160	7020	9280	5000	7140	7045.46	1.40	0	-2014	7226	7182	7106	7062	6986	7205	7085	40	2140	500	4990	10	1	8056595	567	-77.36	1.35	12	0.05	-91.00	5198.00	11250	20221117	-37.42	6700	20231024	5.07	10700	-34.21	20230509	6700	5.07	20231024	11250	-37.42	20221117	6700	5.07	20231024	5.41	N	311390	500	40 억		112652	N	N	0	N	00	N
78	20231117	121115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7030	-110	5	-1.54	27307780	3875	29.49	7060	7160	7020	9280	5000	7140	7047.17	1.40	0	-1701	7226	7182	7106	7062	6986	7205	7085	40	2140	500	4990	10	1	8056595	566	-77.25	1.35	12	0.05	-91.00	5198.00	11250	20221117	-37.51	6700	20231024	4.93	10700	-34.30	20230509	6700	4.93	20231024	11250	-37.51	20221117	6700	4.93	20231024	5.41	N	311390	500	40 억		112652	N	N	0	N	00	N
79	20231117	111120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7050	-90	5	-1.26	17850130	2533	19.27	7060	7160	7020	9280	5000	7140	7047.03	1.40	0	-574	7226	7182	7106	7062	6986	7205	7085	40	2140	500	4990	10	1	8056595	568	-77.47	1.36	12	0.03	-91.00	5198.00	11250	20221117	-37.33	6700	20231024	5.22	10700	-34.11	20230509	6700	5.22	20231024	11250	-37.33	20221117	6700	5.22	20231024	5.41	N	311390	500	40 억		112652	N	N	0	N	00	N
80	20231117	101118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7030	-110	5	-1.54	15705740	2229	16.96	7060	7160	7020	9280	5000	7140	7046.09	1.40	0	-490	7226	7182	7106	7062	6986	7205	7085	40	2140	500	4990	10	1	8056595	566	-77.25	1.35	12	0.03	-91.00	5198.00	11250	20221117	-37.51	6700	20231024	4.93	10700	-34.30	20230509	6700	4.93	20231024	11250	-37.51	20221117	6700	4.93	20231024	5.41	N	311390	500	40 억		112652	N	N	0	N	00	N
81	20231117	091118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7020	-120	5	-1.68	6310760	895	6.81	7060	7160	7020	9280	5000	7140	7051.13	1.40	0	-6	7226	7182	7106	7062	6986	7205	7085	40	2140	500	4990	10	1	8056595	566	-77.14	1.35	12	0.01	-91.00	5198.00	11250	20221117	-37.60	6700	20231024	4.78	10700	-34.39	20230509	6700	4.78	20231024	11250	-37.60	20221117	6700	4.78	20231024	5.41	N	311390	500	40 억		112652	N	N	0	N	00	N
82	20231116	161115	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7130	30	2	0.42	90295630	12751	72.95	7030	7150	7030	9230	4970	7100	7081.45	1.38	0	1718	7200	7150	7060	7010	6920	7175	7035	40	2130	500	4970	10	1	8056595	574	-78.35	1.37	12	0.16	-91.00	5198.00	11250	20221117	-36.62	6700	20231024	6.42	10700	-33.36	20230509	6700	6.42	20231024	11250	-36.62	20221117	6700	6.42	20231024	5.44	N	311390	500	40 억		111011	N	N	0	N	00	N
83	20231116	151109	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7110	10	2	0.14	80480570	11375	65.07	7030	7130	7030	9230	4970	7100	7075.21	1.38	0	1135	7200	7150	7060	7010	6920	7175	7035	40	2130	500	4970	10	1	8056595	573	-78.13	1.37	12	0.14	-91.00	5198.00	11250	20221117	-36.80	6700	20231024	6.12	10700	-33.55	20230509	6700	6.12	20231024	11250	-36.80	20221117	6700	6.12	20231024	5.44	N	311390	500	40 억		111011	N	N	0	N	00	N
84	20231116	141045	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7100	0	3	0.00	66855930	9454	54.08	7030	7130	7030	9230	4970	7100	7071.71	1.38	0	1007	7200	7150	7060	7010	6920	7175	7035	40	2130	500	4970	10	1	8056595	572	-78.02	1.37	12	0.12	-91.00	5198.00	11250	20221117	-36.89	6700	20231024	5.97	10700	-33.64	20230509	6700	5.97	20231024	11250	-36.89	20221117	6700	5.97	20231024	5.44	N	311390	500	40 억		111011	N	N	0	N	00	N
85	20231116	131109	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7100	0	3	0.00	62079620	8780	50.23	7030	7130	7030	9230	4970	7100	7070.57	1.38	0	475	7200	7150	7060	7010	6920	7175	7035	40	2130	500	4970	10	1	8056595	572	-78.02	1.37	12	0.11	-91.00	5198.00	11250	20221117	-36.89	6700	20231024	5.97	10700	-33.64	20230509	6700	5.97	20231024	11250	-36.89	20221117	6700	5.97	20231024	5.44	N	311390	500	40 억		111011	N	N	0	N	00	N
86	20231116	121110	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7090	-10	5	-0.14	60864380	8608	49.24	7030	7130	7030	9230	4970	7100	7070.68	1.38	0	475	7200	7150	7060	7010	6920	7175	7035	40	2130	500	4970	10	1	8056595	571	-77.91	1.36	12	0.11	-91.00	5198.00	11250	20221117	-36.98	6700	20231024	5.82	10700	-33.74	20230509	6700	5.82	20231024	11250	-36.98	20221117	6700	5.82	20231024	5.44	N	311390	500	40 억		111011	N	N	0	N	00	N
87	20231116	111109	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7090	-10	5	-0.14	20843060	2932	16.77	7030	7120	7030	9230	4970	7100	7108.82	1.38	0	254	7200	7150	7060	7010	6920	7175	7035	40	2130	500	4970	10	1	8056595	571	-77.91	1.36	12	0.04	-91.00	5198.00	11250	20221117	-36.98	6700	20231024	5.82	10700	-33.74	20230509	6700	5.82	20231024	11250	-36.98	20221117	6700	5.82	20231024	5.44	N	311390	500	40 억		111011	N	N	0	N	00	N
88	20231116	101109	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7110	10	2	0.14	3345330	474	2.71	7030	7120	7030	9230	4970	7100	7057.66	1.38	0	192	7200	7150	7060	7010	6920	7175	7035	40	2130	500	4970	10	1	8056595	573	-78.13	1.37	12	0.01	-91.00	5198.00	11250	20221117	-36.80	6700	20231024	6.12	10700	-33.55	20230509	6700	6.12	20231024	11250	-36.80	20221117	6700	6.12	20231024	5.44	N	311390	500	40 억		111011	N	N	0	N	00	N
89	20231116	091115	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7100	0	3	0.00	0	0	0.00	0	0	0	9230	4970	7100	0.00	1.38	0	0	7200	7150	7060	7010	6920	7175	7035	40	2130	500	4970	10	1	8056595	572	-78.02	1.37	12	0.00	-91.00	5198.00	11250	20221117	-36.89	6700	20231024	5.97	10700	-33.64	20230509	6700	5.97	20231024	11250	-36.89	20221117	6700	5.97	20231024	5.44	N	311390	500	40 억		111011	N	N	0	N	00	N
90	20231115	160952	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7100	70	2	1.00	119961060	17020	55.78	7000	7110	6970	9130	4930	7030	7048.24	1.30	0	6031	7156	7092	7006	6942	6856	7125	6975	40	2100	500	4920	10	1	8056595	572	-78.02	1.37	12	0.21	-91.00	5198.00	11250	20221117	-36.89	6700	20231024	5.97	10700	-33.64	20230509	6700	5.97	20231024	11250	-36.89	20221117	6700	5.97	20231024	5.46	N	311390	500	40 억		104982	N	N	0	N	00	N
91	20231115	151130	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7100	70	2	1.00	114069060	16190	53.06	7000	7110	6970	9130	4930	7030	7045.65	1.30	0	5856	7156	7092	7006	6942	6856	7125	6975	40	2100	500	4920	10	1	8056595	572	-78.02	1.37	12	0.20	-91.00	5198.00	11250	20221117	-36.89	6700	20231024	5.97	10700	-33.64	20230509	6700	5.97	20231024	11250	-36.89	20221117	6700	5.97	20231024	5.46	N	311390	500	40 억		104982	N	N	0	N	00	N
92	20231115	141125	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7090	60	2	0.85	106615320	15139	49.61	7000	7110	6970	9130	4930	7030	7042.43	1.30	0	5108	7156	7092	7006	6942	6856	7125	6975	40	2100	500	4920	10	1	8056595	571	-77.91	1.36	12	0.19	-91.00	5198.00	11250	20221117	-36.98	6700	20231024	5.82	10700	-33.74	20230509	6700	5.82	20231024	11250	-36.98	20221117	6700	5.82	20231024	5.46	N	311390	500	40 억		104982	N	N	0	N	00	N
93	20231115	131127	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7050	20	2	0.28	92649350	13167	43.15	7000	7110	6970	9130	4930	7030	7036.48	1.30	0	4867	7156	7092	7006	6942	6856	7125	6975	40	2100	500	4920	10	1	8056595	568	-77.47	1.36	12	0.16	-91.00	5198.00	11250	20221117	-37.33	6700	20231024	5.22	10700	-34.11	20230509	6700	5.22	20231024	11250	-37.33	20221117	6700	5.22	20231024	5.46	N	311390	500	40 억		104982	N	N	0	N	00	N
94	20231115	121127	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7040	10	2	0.14	75305080	10704	35.08	7000	7110	6970	9130	4930	7030	7035.23	1.30	0	2710	7156	7092	7006	6942	6856	7125	6975	40	2100	500	4920	10	1	8056595	567	-77.36	1.35	12	0.13	-91.00	5198.00	11250	20221117	-37.42	6700	20231024	5.07	10700	-34.21	20230509	6700	5.07	20231024	11250	-37.42	20221117	6700	5.07	20231024	5.46	N	311390	500	40 억		104982	N	N	0	N	00	N
95	20231115	111141	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7090	60	2	0.85	67614960	9618	31.52	7000	7110	6970	9130	4930	7030	7030.04	1.30	0	2688	7156	7092	7006	6942	6856	7125	6975	40	2100	500	4920	10	1	8056595	571	-77.91	1.36	12	0.12	-91.00	5198.00	11250	20221117	-36.98	6700	20231024	5.82	10700	-33.74	20230509	6700	5.82	20231024	11250	-36.98	20221117	6700	5.82	20231024	5.46	N	311390	500	40 억		104982	N	N	0	N	00	N
96	20231115	101131	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7020	-10	5	-0.14	28315070	4041	13.24	7000	7050	6970	9130	4930	7030	7006.95	1.30	0	-203	7156	7092	7006	6942	6856	7125	6975	40	2100	500	4920	10	1	8056595	566	-77.14	1.35	12	0.05	-91.00	5198.00	11250	20221117	-37.60	6700	20231024	4.78	10700	-34.39	20230509	6700	4.78	20231024	11250	-37.60	20221117	6700	4.78	20231024	5.46	N	311390	500	40 억		104982	N	N	0	N	00	N
97	20231115	091121	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7050	20	2	0.28	6411210	915	3.00	7000	7050	7000	9130	4930	7030	7006.79	1.30	0	109	7156	7092	7006	6942	6856	7125	6975	40	2100	500	4920	10	1	8056595	568	-77.47	1.36	12	0.01	-91.00	5198.00	11250	20221117	-37.33	6700	20231024	5.22	10700	-34.11	20230509	6700	5.22	20231024	11250	-37.33	20221117	6700	5.22	20231024	5.46	N	311390	500	40 억		104982	N	N	0	N	00	N
98	20231114	161104	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7030	10	2	0.14	213150510	30515	74.59	7020	7070	6920	9120	4920	7020	6985.11	1.20	0	7841	7380	7200	7070	6890	6760	7135	6825	40	2100	500	4910	10	1	8056595	566	-77.25	1.35	12	0.38	-91.00	5198.00	11250	20221117	-37.51	6700	20231024	4.93	10700	-34.30	20230509	6700	4.93	20231024	11250	-37.51	20221117	6700	4.93	20231024	5.52	N	311390	500	40 억		96979	N	N	0	N	00	N
99	20231114	151111	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7020	0	3	0.00	205678120	29452	71.99	7020	7070	6920	9120	4920	7020	6983.50	1.20	0	7841	7380	7200	7070	6890	6760	7135	6825	40	2100	500	4910	10	1	8056595	566	-77.14	1.35	12	0.37	-91.00	5198.00	11250	20221117	-37.60	6700	20231024	4.78	10700	-34.39	20230509	6700	4.78	20231024	11250	-37.60	20221117	6700	4.78	20231024	5.52	N	311390	500	40 억		96979	N	N	0	N	00	N
100	20231114	141107	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7030	10	2	0.14	199099250	28515	69.70	7020	7070	6920	9120	4920	7020	6982.26	1.20	0	8159	7380	7200	7070	6890	6760	7135	6825	40	2100	500	4910	10	1	8056595	566	-77.25	1.35	12	0.35	-91.00	5198.00	11250	20221117	-37.51	6700	20231024	4.93	10700	-34.30	20230509	6700	4.93	20231024	11250	-37.51	20221117	6700	4.93	20231024	5.52	N	311390	500	40 억		96979	N	N	0	N	00	N
101	20231114	131108	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	6970	-50	5	-0.71	190996060	27356	66.87	7020	7070	6920	9120	4920	7020	6981.87	1.20	0	8484	7380	7200	7070	6890	6760	7135	6825	40	2100	500	4910	10	1	8056595	562	-76.59	1.34	12	0.34	-91.00	5198.00	11250	20221117	-38.04	6700	20231024	4.03	10700	-34.86	20230509	6700	4.03	20231024	11250	-38.04	20221117	6700	4.03	20231024	5.52	N	311390	500	40 억		96979	N	N	0	N	00	N
102	20231114	121111	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	6950	-70	5	-1.00	184724840	26455	64.67	7020	7070	6920	9120	4920	7020	6982.61	1.20	0	8513	7380	7200	7070	6890	6760	7135	6825	40	2100	500	4910	10	1	8056595	560	-76.37	1.34	12	0.33	-91.00	5198.00	11250	20221117	-38.22	6700	20231024	3.73	10700	-35.05	20230509	6700	3.73	20231024	11250	-38.22	20221117	6700	3.73	20231024	5.52	N	311390	500	40 억		96979	N	N	0	N	00	N
103	20231114	111122	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	6990	-30	5	-0.43	141393350	20208	49.40	7020	7070	6920	9120	4920	7020	6996.90	1.20	0	7330	7380	7200	7070	6890	6760	7135	6825	40	2100	500	4910	10	1	8056595	563	-76.81	1.34	12	0.25	-91.00	5198.00	11250	20221117	-37.87	6700	20231024	4.33	10700	-34.67	20230509	6700	4.33	20231024	11250	-37.87	20221117	6700	4.33	20231024	5.52	N	311390	500	40 억		96979	N	N	0	N	00	N
104	20231114	101110	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7050	30	2	0.43	90965370	12984	31.74	7020	7070	6970	9120	4920	7020	7005.96	1.20	0	7014	7380	7200	7070	6890	6760	7135	6825	40	2100	500	4910	10	1	8056595	568	-77.47	1.36	12	0.16	-91.00	5198.00	11250	20221117	-37.33	6700	20231024	5.22	10700	-34.11	20230509	6700	5.22	20231024	11250	-37.33	20221117	6700	5.22	20231024	5.52	N	311390	500	40 억		96979	N	N	0	N	00	N
105	20231114	091057	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7060	40	2	0.57	943800	134	0.33	7020	7060	7020	9120	4920	7020	7043.28	1.20	0	-62	7380	7200	7070	6890	6760	7135	6825	40	2100	500	4910	10	1	8056595	569	-77.58	1.36	12	0.00	-91.00	5198.00	11250	20221117	-37.24	6700	20231024	5.37	10700	-34.02	20230509	6700	5.37	20231024	11250	-37.24	20221117	6700	5.37	20231024	5.52	N	311390	500	40 억		96979	N	N	0	N	00	N
106	20231113	161049	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7020	-230	5	-3.17	285685260	40509	257.36	7250	7250	6940	9420	5080	7250	7052.39	1.23	0	-1337	7430	7340	7180	7090	6930	7385	7135	40	2170	500	5070	10	1	8056595	566	-77.14	1.35	12	0.50	-91.00	5198.00	11250	20221117	-37.60	6700	20231024	4.78	10700	-34.39	20230509	6700	4.78	20231024	11250	-37.60	20221117	6700	4.78	20231024	5.48	N	311390	500	40 억		98698	N	N	0	N	00	N
107	20231113	151044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7020	-230	5	-3.17	266920950	37836	240.38	7250	7250	6940	9420	5080	7250	7054.68	1.23	0	1078	7430	7340	7180	7090	6930	7385	7135	40	2170	500	5070	10	1	8056595	566	-77.14	1.35	12	0.47	-91.00	5198.00	11250	20221117	-37.60	6700	20231024	4.78	10700	-34.39	20230509	6700	4.78	20231024	11250	-37.60	20221117	6700	4.78	20231024	5.48	N	311390	500	40 억		98698	N	N	0	N	00	N
108	20231113	141045	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7010	-240	5	-3.31	210644690	29771	189.14	7250	7250	7000	9420	5080	7250	7075.50	1.23	0	-115	7430	7340	7180	7090	6930	7385	7135	40	2170	500	5070	10	1	8056595	565	-77.03	1.35	12	0.37	-91.00	5198.00	11250	20221117	-37.69	6700	20231024	4.63	10700	-34.49	20230509	6700	4.63	20231024	11250	-37.69	20221117	6700	4.63	20231024	5.48	N	311390	500	40 억		98698	N	N	0	N	00	N
109	20231113	131042	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7030	-220	5	-3.03	171226990	24151	153.44	7250	7250	7000	9420	5080	7250	7089.85	1.23	0	-452	7430	7340	7180	7090	6930	7385	7135	40	2170	500	5070	10	1	8056595	566	-77.25	1.35	12	0.30	-91.00	5198.00	11250	20221117	-37.51	6700	20231024	4.93	10700	-34.30	20230509	6700	4.93	20231024	11250	-37.51	20221117	6700	4.93	20231024	5.48	N	311390	500	40 억		98698	N	N	0	N	00	N
110	20231113	121047	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7010	-240	5	-3.31	159573430	22495	142.92	7250	7250	7000	9420	5080	7250	7093.73	1.23	0	-195	7430	7340	7180	7090	6930	7385	7135	40	2170	500	5070	10	1	8056595	565	-77.03	1.35	12	0.28	-91.00	5198.00	11250	20221117	-37.69	6700	20231024	4.63	10700	-34.49	20230509	6700	4.63	20231024	11250	-37.69	20221117	6700	4.63	20231024	5.48	N	311390	500	40 억		98698	N	N	0	N	00	N
111	20231113	111042	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7130	-120	5	-1.66	118378120	16655	105.81	7250	7250	7050	9420	5080	7250	7107.66	1.23	0	276	7430	7340	7180	7090	6930	7385	7135	40	2170	500	5070	10	1	8056595	574	-78.35	1.37	12	0.21	-91.00	5198.00	11250	20221117	-36.62	6700	20231024	6.42	10700	-33.36	20230509	6700	6.42	20231024	11250	-36.62	20221117	6700	6.42	20231024	5.48	N	311390	500	40 억		98698	N	N	0	N	00	N
112	20231113	101039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7130	-120	5	-1.66	110804190	15590	99.05	7250	7250	7050	9420	5080	7250	7107.39	1.23	0	335	7430	7340	7180	7090	6930	7385	7135	40	2170	500	5070	10	1	8056595	574	-78.35	1.37	12	0.19	-91.00	5198.00	11250	20221117	-36.62	6700	20231024	6.42	10700	-33.36	20230509	6700	6.42	20231024	11250	-36.62	20221117	6700	6.42	20231024	5.48	N	311390	500	40 억		98698	N	N	0	N	00	N
113	20231113	091048	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7220	-30	5	-0.41	15402440	2174	13.81	7250	7250	7050	9420	5080	7250	7084.84	1.23	0	-109	7430	7340	7180	7090	6930	7385	7135	40	2170	500	5070	10	1	8056595	582	-79.34	1.39	12	0.03	-91.00	5198.00	11250	20221117	-35.82	6700	20231024	7.76	10700	-32.52	20230509	6700	7.76	20231024	11250	-35.82	20221117	6700	7.76	20231024	5.48	N	311390	500	40 억		98698	N	N	0	N	00	N
114	20231110	161101	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7250	0	3	0.00	111596490	15660	98.10	7240	7270	7020	9420	5080	7250	7126.21	1.27	0	-3501	7530	7390	7320	7180	7110	7355	7145	40	2170	500	5070	10	1	8056595	584	-79.67	1.39	12	0.19	-91.00	5198.00	11250	20221117	-35.56	6700	20231024	8.21	10700	-32.24	20230509	6700	8.21	20231024	11250	-35.56	20221117	6700	8.21	20231024	5.49	N	311390	500	40 억		102199	N	N	0	N	00	N
115	20231110	151106	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7130	-120	5	-1.66	104077490	14619	91.57	7240	7270	7020	9420	5080	7250	7119.33	1.27	0	-3127	7530	7390	7320	7180	7110	7355	7145	40	2170	500	5070	10	1	8056595	574	-78.35	1.37	12	0.18	-91.00	5198.00	11250	20221117	-36.62	6700	20231024	6.42	10700	-33.36	20230509	6700	6.42	20231024	11250	-36.62	20221117	6700	6.42	20231024	5.49	N	311390	500	40 억		102199	N	N	0	N	00	N
116	20231110	141050	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7160	-90	5	-1.24	85872410	12059	75.54	7240	7270	7020	9420	5080	7250	7121.02	1.27	0	-3705	7530	7390	7320	7180	7110	7355	7145	40	2170	500	5070	10	1	8056595	577	-78.68	1.38	12	0.15	-91.00	5198.00	11250	20221117	-36.36	6700	20231024	6.87	10700	-33.08	20230509	6700	6.87	20231024	11250	-36.36	20221117	6700	6.87	20231024	5.49	N	311390	500	40 억		102199	N	N	0	N	00	N
117	20231110	131052	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7110	-140	5	-1.93	83616980	11743	73.56	7240	7270	7020	9420	5080	7250	7120.58	1.27	0	-3499	7530	7390	7320	7180	7110	7355	7145	40	2170	500	5070	10	1	8056595	573	-78.13	1.37	12	0.15	-91.00	5198.00	11250	20221117	-36.80	6700	20231024	6.12	10700	-33.55	20230509	6700	6.12	20231024	11250	-36.80	20221117	6700	6.12	20231024	5.49	N	311390	500	40 억		102199	N	N	0	N	00	N
118	20231110	121100	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7110	-140	5	-1.93	82933950	11647	72.96	7240	7270	7020	9420	5080	7250	7120.63	1.27	0	-3416	7530	7390	7320	7180	7110	7355	7145	40	2170	500	5070	10	1	8056595	573	-78.13	1.37	12	0.14	-91.00	5198.00	11250	20221117	-36.80	6700	20231024	6.12	10700	-33.55	20230509	6700	6.12	20231024	11250	-36.80	20221117	6700	6.12	20231024	5.49	N	311390	500	40 억		102199	N	N	0	N	00	N
119	20231110	111040	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7120	-130	5	-1.79	81067940	11385	71.32	7240	7270	7020	9420	5080	7250	7120.59	1.27	0	-3269	7530	7390	7320	7180	7110	7355	7145	40	2170	500	5070	10	1	8056595	574	-78.24	1.37	12	0.14	-91.00	5198.00	11250	20221117	-36.71	6700	20231024	6.27	10700	-33.46	20230509	6700	6.27	20231024	11250	-36.71	20221117	6700	6.27	20231024	5.49	N	311390	500	40 억		102199	N	N	0	N	00	N
120	20231110	101051	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7120	-130	5	-1.79	65169890	9168	57.43	7240	7270	7020	9420	5080	7250	7108.41	1.27	0	-2182	7530	7390	7320	7180	7110	7355	7145	40	2170	500	5070	10	1	8056595	574	-78.24	1.37	12	0.11	-91.00	5198.00	11250	20221117	-36.71	6700	20231024	6.27	10700	-33.46	20230509	6700	6.27	20231024	11250	-36.71	20221117	6700	6.27	20231024	5.49	N	311390	500	40 억		102199	N	N	0	N	00	N
121	20231110	091033	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7270	20	2	0.28	1892240	262	1.64	7240	7270	7200	9420	5080	7250	7222.29	1.27	0	-235	7530	7390	7320	7180	7110	7355	7145	40	2170	500	5070	10	1	8056595	586	-79.89	1.40	12	0.00	-91.00	5198.00	11250	20221117	-35.38	6700	20231024	8.51	10700	-32.06	20230509	6700	8.51	20231024	11250	-35.38	20221117	6700	8.51	20231024	5.49	N	311390	500	40 억		102199	N	N	0	N	00	N
122	20231109	161027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7250	-210	5	-2.82	115751580	15850	149.30	7450	7460	7250	9690	5230	7460	7304.13	1.34	0	-5569	7606	7532	7456	7382	7306	7495	7345	40	2230	500	5220	10	1	8056595	584	-79.67	1.39	12	0.20	-91.00	5198.00	11250	20221117	-35.56	6700	20231024	8.21	10700	-32.24	20230509	6700	8.21	20231024	11250	-35.56	20221117	6700	8.21	20231024	5.52	N	311390	500	40 억		107768	N	N	0	N	00	N
123	20231109	151027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7330	-130	5	-1.74	93363580	12762	120.21	7450	7460	7260	9690	5230	7460	7315.75	1.34	0	-5266	7606	7532	7456	7382	7306	7495	7345	40	2230	500	5220	10	1	8056595	591	-80.55	1.41	12	0.16	-91.00	5198.00	11250	20221117	-34.84	6700	20231024	9.40	10700	-31.50	20230509	6700	9.40	20231024	11250	-34.84	20221117	6700	9.40	20231024	5.52	N	311390	500	40 억		107768	N	N	0	N	00	N
124	20231109	141023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7270	-190	5	-2.55	69744480	9517	89.65	7450	7460	7270	9690	5230	7460	7328.41	1.34	0	-4873	7606	7532	7456	7382	7306	7495	7345	40	2230	500	5220	10	1	8056595	586	-79.89	1.40	12	0.12	-91.00	5198.00	11250	20221117	-35.38	6700	20231024	8.51	10700	-32.06	20230509	6700	8.51	20231024	11250	-35.38	20221117	6700	8.51	20231024	5.52	N	311390	500	40 억		107768	N	N	0	N	00	N
125	20231109	131026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7320	-140	5	-1.88	57545180	7842	73.87	7450	7460	7280	9690	5230	7460	7338.07	1.34	0	-3726	7606	7532	7456	7382	7306	7495	7345	40	2230	500	5220	10	1	8056595	590	-80.44	1.41	12	0.10	-91.00	5198.00	11250	20221117	-34.93	6700	20231024	9.25	10700	-31.59	20230509	6700	9.25	20231024	11250	-34.93	20221117	6700	9.25	20231024	5.52	N	311390	500	40 억		107768	N	N	0	N	00	N
126	20231109	121030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7390	-70	5	-0.94	42339490	5761	54.27	7450	7460	7280	9690	5230	7460	7349.33	1.34	0	-3477	7606	7532	7456	7382	7306	7495	7345	40	2230	500	5220	10	1	8056595	595	-81.21	1.42	12	0.07	-91.00	5198.00	11250	20221117	-34.31	6700	20231024	10.30	10700	-30.93	20230509	6700	10.30	20231024	11250	-34.31	20221117	6700	10.30	20231024	5.52	N	311390	500	40 억		107768	N	N	0	N	00	N
127	20231109	111026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7330	-130	5	-1.74	39791530	5415	51.01	7450	7460	7280	9690	5230	7460	7348.39	1.34	0	-3175	7606	7532	7456	7382	7306	7495	7345	40	2230	500	5220	10	1	8056595	591	-80.55	1.41	12	0.07	-91.00	5198.00	11250	20221117	-34.84	6700	20231024	9.40	10700	-31.50	20230509	6700	9.40	20231024	11250	-34.84	20221117	6700	9.40	20231024	5.52	N	311390	500	40 억		107768	N	N	0	N	00	N
128	20231109	101020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7300	-160	5	-2.14	36161340	4918	46.33	7450	7460	7280	9690	5230	7460	7352.85	1.34	0	-3261	7606	7532	7456	7382	7306	7495	7345	40	2230	500	5220	10	1	8056595	588	-80.22	1.40	12	0.06	-91.00	5198.00	11250	20221117	-35.11	6700	20231024	8.96	10700	-31.78	20230509	6700	8.96	20231024	11250	-35.11	20221117	6700	8.96	20231024	5.52	N	311390	500	40 억		107768	N	N	0	N	00	N
129	20231109	091028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7370	-90	5	-1.21	5282890	711	6.70	7450	7460	7370	9690	5230	7460	7430.23	1.34	0	-689	7606	7532	7456	7382	7306	7495	7345	40	2230	500	5220	10	1	8056595	594	-80.99	1.42	12	0.01	-91.00	5198.00	11250	20221117	-34.49	6700	20231024	10.00	10700	-31.12	20230509	6700	10.00	20231024	11250	-34.49	20221117	6700	10.00	20231024	5.52	N	311390	500	40 억		107768	N	N	0	N	00	N
130	20231108	161018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7460	-50	5	-0.67	75797790	10219	40.71	7530	7530	7380	9760	5260	7510	7417.27	1.35	0	-823	7703	7606	7483	7386	7263	7655	7435	40	2250	500	5250	10	1	8056595	601	-81.98	1.44	12	0.13	-91.00	5198.00	11250	20221117	-33.69	6700	20231024	11.34	10700	-30.28	20230509	6700	11.34	20231024	11250	-33.69	20221117	6700	11.34	20231024	5.53	N	311390	500	40 억		108591	N	N	0	N	00	N
131	20231108	151024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7420	-90	5	-1.20	71893450	9694	38.62	7530	7530	7380	9760	5260	7510	7416.28	1.35	0	-800	7703	7606	7483	7386	7263	7655	7435	40	2250	500	5250	10	1	8056595	598	-81.54	1.43	12	0.12	-91.00	5198.00	11250	20221117	-34.04	6700	20231024	10.75	10700	-30.65	20230509	6700	10.75	20231024	11250	-34.04	20221117	6700	10.75	20231024	5.53	N	311390	500	40 억		108591	N	N	0	N	00	N
132	20231108	141017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7450	-60	5	-0.80	45924540	6186	24.65	7530	7530	7380	9760	5260	7510	7423.95	1.35	0	0	7703	7606	7483	7386	7263	7655	7435	40	2250	500	5250	10	1	8056595	600	-81.87	1.43	12	0.08	-91.00	5198.00	11250	20221117	-33.78	6700	20231024	11.19	10700	-30.37	20230509	6700	11.19	20231024	11250	-33.78	20221117	6700	11.19	20231024	5.53	N	311390	500	40 억		108591	N	N	0	N	00	N
133	20231108	131015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7440	-70	5	-0.93	42033820	5663	22.56	7530	7530	7380	9760	5260	7510	7422.54	1.35	0	-140	7703	7606	7483	7386	7263	7655	7435	40	2250	500	5250	10	1	8056595	599	-81.76	1.43	12	0.07	-91.00	5198.00	11250	20221117	-33.87	6700	20231024	11.04	10700	-30.47	20230509	6700	11.04	20231024	11250	-33.87	20221117	6700	11.04	20231024	5.53	N	311390	500	40 억		108591	N	N	0	N	00	N
134	20231108	121011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7400	-110	5	-1.46	41848230	5638	22.46	7530	7530	7380	9760	5260	7510	7422.53	1.35	0	-134	7703	7606	7483	7386	7263	7655	7435	40	2250	500	5250	10	1	8056595	596	-81.32	1.42	12	0.07	-91.00	5198.00	11250	20221117	-34.22	6700	20231024	10.45	10700	-30.84	20230509	6700	10.45	20231024	11250	-34.22	20221117	6700	10.45	20231024	5.53	N	311390	500	40 억		108591	N	N	0	N	00	N
135	20231108	111019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7490	-20	5	-0.27	6973720	934	3.72	7530	7530	7440	9760	5260	7510	7466.51	1.35	0	-434	7703	7606	7483	7386	7263	7655	7435	40	2250	500	5250	10	1	8056595	603	-82.31	1.44	12	0.01	-91.00	5198.00	11250	20221117	-33.42	6700	20231024	11.79	10700	-30.00	20230509	6700	11.79	20231024	11250	-33.42	20221117	6700	11.79	20231024	5.53	N	311390	500	40 억		108591	N	N	0	N	00	N
136	20231108	101017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7490	-20	5	-0.27	4687480	628	2.50	7530	7530	7440	9760	5260	7510	7464.14	1.35	0	-354	7703	7606	7483	7386	7263	7655	7435	40	2250	500	5250	10	1	8056595	603	-82.31	1.44	12	0.01	-91.00	5198.00	11250	20221117	-33.42	6700	20231024	11.79	10700	-30.00	20230509	6700	11.79	20231024	11250	-33.42	20221117	6700	11.79	20231024	5.53	N	311390	500	40 억		108591	N	N	0	N	00	N
137	20231108	091016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7510	0	3	0.00	616480	82	0.33	7530	7530	7500	9760	5260	7510	7518.05	1.35	0	-40	7703	7606	7483	7386	7263	7655	7435	40	2250	500	5250	10	1	8056595	605	-82.53	1.44	12	0.00	-91.00	5198.00	11250	20221117	-33.24	6700	20231024	12.09	10700	-29.81	20230509	6700	12.09	20231024	11250	-33.24	20221117	6700	12.09	20231024	5.53	N	311390	500	40 억		108591	N	N	0	N	00	N
138	20231107	161016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7510	30	2	0.40	186130720	24995	83.36	7430	7580	7360	9720	5240	7480	7446.69	1.38	0	-2772	7693	7586	7423	7316	7153	7640	7370	40	2240	500	5230	10	1	8056595	605	-82.53	1.44	12	0.31	-91.00	5198.00	11250	20221117	-33.24	6700	20231024	12.09	10700	-29.81	20230509	6700	12.09	20231024	11250	-33.24	20221117	6700	12.09	20231024	5.55	N	311390	500	40 억		111360	N	N	0	N	00	N
139	20231107	151020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7420	-60	5	-0.80	184316850	24753	82.55	7430	7580	7360	9720	5240	7480	7446.24	1.38	0	-2761	7693	7586	7423	7316	7153	7640	7370	40	2240	500	5230	10	1	8056595	598	-81.54	1.43	12	0.31	-91.00	5198.00	11250	20221117	-34.04	6700	20231024	10.75	10700	-30.65	20230509	6700	10.75	20231024	11250	-34.04	20221117	6700	10.75	20231024	5.55	N	311390	500	40 억		111360	N	N	0	N	00	N
140	20231107	141020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7410	-70	5	-0.94	169334420	22733	75.82	7430	7580	7360	9720	5240	7480	7448.84	1.38	0	-4435	7693	7586	7423	7316	7153	7640	7370	40	2240	500	5230	10	1	8056595	597	-81.43	1.43	12	0.28	-91.00	5198.00	11250	20221117	-34.13	6700	20231024	10.60	10700	-30.75	20230509	6700	10.60	20231024	11250	-34.13	20221117	6700	10.60	20231024	5.55	N	311390	500	40 억		111360	N	N	0	N	00	N
141	20231107	131022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7380	-100	5	-1.34	168103820	22567	75.26	7430	7580	7360	9720	5240	7480	7449.10	1.38	0	-4482	7693	7586	7423	7316	7153	7640	7370	40	2240	500	5230	10	1	8056595	595	-81.10	1.42	12	0.28	-91.00	5198.00	11250	20221117	-34.40	6700	20231024	10.15	10700	-31.03	20230509	6700	10.15	20231024	11250	-34.40	20221117	6700	10.15	20231024	5.55	N	311390	500	40 억		111360	N	N	0	N	00	N
142	20231107	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7400	-80	5	-1.07	138000660	18490	61.67	7430	7580	7390	9720	5240	7480	7463.53	1.38	0	-2821	7693	7586	7423	7316	7153	7640	7370	40	2240	500	5230	10	1	8056595	596	-81.32	1.42	12	0.23	-91.00	5198.00	11250	20221117	-34.22	6700	20231024	10.45	10700	-30.84	20230509	6700	10.45	20231024	11250	-34.22	20221117	6700	10.45	20231024	5.55	N	311390	500	40 억		111360	N	N	0	N	00	N
143	20231107	111015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7520	40	2	0.53	80355730	10738	35.81	7430	7580	7390	9720	5240	7480	7483.31	1.38	0	432	7693	7586	7423	7316	7153	7640	7370	40	2240	500	5230	10	1	8056595	606	-82.64	1.45	12	0.13	-91.00	5198.00	11250	20221117	-33.16	6700	20231024	12.24	10700	-29.72	20230509	6700	12.24	20231024	11250	-33.16	20221117	6700	12.24	20231024	5.55	N	311390	500	40 억		111360	N	N	0	N	00	N
144	20231107	101028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7420	-60	5	-0.80	30729790	4131	13.78	7430	7540	7390	9720	5240	7480	7438.83	1.38	0	712	7693	7586	7423	7316	7153	7640	7370	40	2240	500	5230	10	1	8056595	598	-81.54	1.43	12	0.05	-91.00	5198.00	11250	20221117	-34.04	6700	20231024	10.75	10700	-30.65	20230509	6700	10.75	20231024	11250	-34.04	20221117	6700	10.75	20231024	5.55	N	311390	500	40 억		111360	N	N	0	N	00	N
145	20231107	091004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7410	-70	5	-0.94	12001390	1617	5.39	7430	7480	7390	9720	5240	7480	7422.01	1.38	0	5	7693	7586	7423	7316	7153	7640	7370	40	2240	500	5230	10	1	8056595	597	-81.43	1.43	12	0.02	-91.00	5198.00	11250	20221117	-34.13	6700	20231024	10.60	10700	-30.75	20230509	6700	10.60	20231024	11250	-34.13	20221117	6700	10.60	20231024	5.55	N	311390	500	40 억		111360	N	N	0	N	00	N
146	20231106	160952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7480	190	2	2.61	222200070	29982	112.33	7260	7530	7260	9470	5110	7290	7411.08	1.30	0	6534	7450	7370	7270	7190	7090	7410	7230	40	2180	500	5100	10	1	8056595	603	-82.20	1.44	12	0.37	-91.00	5198.00	11250	20221117	-33.51	6700	20231024	11.64	10700	-30.09	20230509	6700	11.64	20231024	11250	-33.51	20221117	6700	11.64	20231024	5.66	N	311390	500	40 억		104826	N	N	0	N	00	N
147	20231106	150959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7460	170	2	2.33	214846030	28998	108.64	7260	7530	7260	9470	5110	7290	7408.99	1.30	0	6529	7450	7370	7270	7190	7090	7410	7230	40	2180	500	5100	10	1	8056595	601	-81.98	1.44	12	0.36	-91.00	5198.00	11250	20221117	-33.69	6700	20231024	11.34	10700	-30.28	20230509	6700	11.34	20231024	11250	-33.69	20221117	6700	11.34	20231024	5.66	N	311390	500	40 억		104826	N	N	0	N	00	N
148	20231106	140954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7480	190	2	2.61	210407380	28402	106.41	7260	7530	7260	9470	5110	7290	7408.19	1.30	0	6431	7450	7370	7270	7190	7090	7410	7230	40	2180	500	5100	10	1	8056595	603	-82.20	1.44	12	0.35	-91.00	5198.00	11250	20221117	-33.51	6700	20231024	11.64	10700	-30.09	20230509	6700	11.64	20231024	11250	-33.51	20221117	6700	11.64	20231024	5.66	N	311390	500	40 억		104826	N	N	0	N	00	N
149	20231106	131003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7480	190	2	2.61	196574380	26552	99.48	7260	7530	7260	9470	5110	7290	7403.37	1.30	0	6363	7450	7370	7270	7190	7090	7410	7230	40	2180	500	5100	10	1	8056595	603	-82.20	1.44	12	0.33	-91.00	5198.00	11250	20221117	-33.51	6700	20231024	11.64	10700	-30.09	20230509	6700	11.64	20231024	11250	-33.51	20221117	6700	11.64	20231024	5.66	N	311390	500	40 억		104826	N	N	0	N	00	N
150	20231106	121000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7520	230	2	3.16	177243580	23966	89.79	7260	7520	7260	9470	5110	7290	7395.63	1.30	0	6480	7450	7370	7270	7190	7090	7410	7230	40	2180	500	5100	10	1	8056595	606	-82.64	1.45	12	0.30	-91.00	5198.00	11250	20221117	-33.16	6700	20231024	12.24	10700	-29.72	20230509	6700	12.24	20231024	11250	-33.16	20221117	6700	12.24	20231024	5.66	N	311390	500	40 억		104826	N	N	0	N	00	N
151	20231106	110957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7410	120	2	1.65	120979050	16432	61.56	7260	7460	7260	9470	5110	7290	7362.41	1.30	0	6239	7450	7370	7270	7190	7090	7410	7230	40	2180	500	5100	10	1	8056595	597	-81.43	1.43	12	0.20	-91.00	5198.00	11250	20221117	-34.13	6700	20231024	10.60	10700	-30.75	20230509	6700	10.60	20231024	11250	-34.13	20221117	6700	10.60	20231024	5.66	N	311390	500	40 억		104826	N	N	0	N	00	N
152	20231106	100932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7390	100	2	1.37	88490560	12015	45.01	7260	7460	7260	9470	5110	7290	7365.01	1.30	0	3128	7450	7370	7270	7190	7090	7410	7230	40	2180	500	5100	10	1	8056595	595	-81.21	1.42	12	0.15	-91.00	5198.00	11250	20221117	-34.31	6700	20231024	10.30	10700	-30.93	20230509	6700	10.30	20231024	11250	-34.31	20221117	6700	10.30	20231024	5.66	N	311390	500	40 억		104826	N	N	0	N	00	N
153	20231106	090957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7350	60	2	0.82	8765580	1197	4.48	7260	7370	7260	9470	5110	7290	7322.96	1.30	0	396	7450	7370	7270	7190	7090	7410	7230	40	2180	500	5100	10	1	8056595	592	-80.77	1.41	12	0.01	-91.00	5198.00	11250	20221117	-34.67	6700	20231024	9.70	10700	-31.31	20230509	6700	9.70	20231024	11250	-34.67	20221117	6700	9.70	20231024	5.66	N	311390	500	40 억		104826	N	N	0	N	00	N
154	20231103	160945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7290	70	2	0.97	193856660	26692	115.32	7220	7350	7170	9380	5060	7220	7262.73	1.24	0	3541	7466	7342	7146	7022	6826	7405	7085	40	2160	500	5050	10	1	8056595	587	-80.11	1.40	12	0.33	-91.00	5198.00	11250	20221117	-35.20	6700	20231024	8.81	10700	-31.87	20230509	6700	8.81	20231024	11250	-35.20	20221117	6700	8.81	20231024	5.73	N	311390	500	40 억		99988	N	N	0	N	00	N
155	20231103	150940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7270	50	2	0.69	190912840	26288	113.57	7220	7350	7170	9380	5060	7220	7262.36	1.24	0	3542	7466	7342	7146	7022	6826	7405	7085	40	2160	500	5050	10	1	8056595	586	-79.89	1.40	12	0.33	-91.00	5198.00	11250	20221117	-35.38	6700	20231024	8.51	10700	-32.06	20230509	6700	8.51	20231024	11250	-35.38	20221117	6700	8.51	20231024	5.73	N	311390	500	40 억		99988	N	N	0	N	00	N
156	20231103	140942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7270	50	2	0.69	189223270	26056	112.57	7220	7350	7170	9380	5060	7220	7262.18	1.24	0	3578	7466	7342	7146	7022	6826	7405	7085	40	2160	500	5050	10	1	8056595	586	-79.89	1.40	12	0.32	-91.00	5198.00	11250	20221117	-35.38	6700	20231024	8.51	10700	-32.06	20230509	6700	8.51	20231024	11250	-35.38	20221117	6700	8.51	20231024	5.73	N	311390	500	40 억		99988	N	N	0	N	00	N
157	20231103	130941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7340	120	2	1.66	183863880	25316	109.38	7220	7350	7170	9380	5060	7220	7262.75	1.24	0	3566	7466	7342	7146	7022	6826	7405	7085	40	2160	500	5050	10	1	8056595	591	-80.66	1.41	12	0.31	-91.00	5198.00	11250	20221117	-34.76	6700	20231024	9.55	10700	-31.40	20230509	6700	9.55	20231024	11250	-34.76	20221117	6700	9.55	20231024	5.73	N	311390	500	40 억		99988	N	N	0	N	00	N
158	20231103	120939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7330	110	2	1.52	153542810	21157	91.41	7220	7340	7170	9380	5060	7220	7257.31	1.24	0	2456	7466	7342	7146	7022	6826	7405	7085	40	2160	500	5050	10	1	8056595	591	-80.55	1.41	12	0.26	-91.00	5198.00	11250	20221117	-34.84	6700	20231024	9.40	10700	-31.50	20230509	6700	9.40	20231024	11250	-34.84	20221117	6700	9.40	20231024	5.73	N	311390	500	40 억		99988	N	N	0	N	00	N
159	20231103	110948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7200	-20	5	-0.28	73564160	10203	44.08	7220	7270	7170	9380	5060	7220	7210.05	1.24	0	1581	7466	7342	7146	7022	6826	7405	7085	40	2160	500	5050	10	1	8056595	580	-79.12	1.39	12	0.13	-91.00	5198.00	11250	20221117	-36.00	6700	20231024	7.46	10700	-32.71	20230509	6700	7.46	20231024	11250	-36.00	20221117	6700	7.46	20231024	5.73	N	311390	500	40 억		99988	N	N	0	N	00	N
160	20231103	100929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7210	-10	5	-0.14	42843600	5926	25.60	7220	7270	7170	9380	5060	7220	7229.77	1.24	0	-651	7466	7342	7146	7022	6826	7405	7085	40	2160	500	5050	10	1	8056595	581	-79.23	1.39	12	0.07	-91.00	5198.00	11250	20221117	-35.91	6700	20231024	7.61	10700	-32.62	20230509	6700	7.61	20231024	11250	-35.91	20221117	6700	7.61	20231024	5.73	N	311390	500	40 억		99988	N	N	0	N	00	N
161	20231103	090934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7190	-30	5	-0.42	4447100	616	2.66	7220	7230	7190	9380	5060	7220	7219.32	1.24	0	-518	7466	7342	7146	7022	6826	7405	7085	40	2160	500	5050	10	1	8056595	579	-79.01	1.38	12	0.01	-91.00	5198.00	11250	20221117	-36.09	6700	20231024	7.31	10700	-32.80	20230509	6700	7.31	20231024	11250	-36.09	20221117	6700	7.31	20231024	5.73	N	311390	500	40 억		99988	N	N	0	N	00	N
162	20231102	160934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7220	180	2	2.56	163155380	22826	243.66	7040	7270	6950	9150	4930	7040	7147.79	1.09	0	11913	7173	7106	7033	6966	6893	7140	7000	40	2110	500	4920	10	1	8056595	582	-79.34	1.39	12	0.28	-91.00	5198.00	11250	20221117	-35.82	6700	20231024	7.76	10700	-32.52	20230509	6700	7.76	20231024	11250	-35.82	20221117	6700	7.76	20231024	5.73	N	311390	500	40 억		88075	N	N	0	N	00	N
163	20231102	150945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7230	190	2	2.70	160976010	22524	240.44	7040	7270	6950	9150	4930	7040	7146.87	1.09	0	11903	7173	7106	7033	6966	6893	7140	7000	40	2110	500	4920	10	1	8056595	582	-79.45	1.39	12	0.28	-91.00	5198.00	11250	20221117	-35.73	6700	20231024	7.91	10700	-32.43	20230509	6700	7.91	20231024	11250	-35.73	20221117	6700	7.91	20231024	5.73	N	311390	500	40 억		88075	N	N	0	N	00	N
164	20231102	140930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7170	130	2	1.85	152186840	21299	227.36	7040	7270	6950	9150	4930	7040	7145.26	1.09	0	11163	7173	7106	7033	6966	6893	7140	7000	40	2110	500	4920	10	1	8056595	578	-78.79	1.38	12	0.26	-91.00	5198.00	11250	20221117	-36.27	6700	20231024	7.01	10700	-32.99	20230509	6700	7.01	20231024	11250	-36.27	20221117	6700	7.01	20231024	5.73	N	311390	500	40 억		88075	N	N	0	N	00	N
165	20231102	130933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7210	170	2	2.41	148113880	20733	221.32	7040	7270	6950	9150	4930	7040	7143.87	1.09	0	10963	7173	7106	7033	6966	6893	7140	7000	40	2110	500	4920	10	1	8056595	581	-79.23	1.39	12	0.26	-91.00	5198.00	11250	20221117	-35.91	6700	20231024	7.61	10700	-32.62	20230509	6700	7.61	20231024	11250	-35.91	20221117	6700	7.61	20231024	5.73	N	311390	500	40 억		88075	N	N	0	N	00	N
166	20231102	120931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7200	160	2	2.27	143426680	20083	214.38	7040	7270	6950	9150	4930	7040	7141.70	1.09	0	10454	7173	7106	7033	6966	6893	7140	7000	40	2110	500	4920	10	1	8056595	580	-79.12	1.39	12	0.25	-91.00	5198.00	11250	20221117	-36.00	6700	20231024	7.46	10700	-32.71	20230509	6700	7.46	20231024	11250	-36.00	20221117	6700	7.46	20231024	5.73	N	311390	500	40 억		88075	N	N	0	N	00	N
167	20231102	110929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7240	200	2	2.84	129951970	18204	194.32	7040	7270	6950	9150	4930	7040	7138.65	1.09	0	10074	7173	7106	7033	6966	6893	7140	7000	40	2110	500	4920	10	1	8056595	583	-79.56	1.39	12	0.23	-91.00	5198.00	11250	20221117	-35.64	6700	20231024	8.06	10700	-32.34	20230509	6700	8.06	20231024	11250	-35.64	20221117	6700	8.06	20231024	5.73	N	311390	500	40 억		88075	N	N	0	N	00	N
168	20231102	100930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7240	200	2	2.84	102943470	14472	154.48	7040	7240	6950	9150	4930	7040	7113.29	1.09	0	7241	7173	7106	7033	6966	6893	7140	7000	40	2110	500	4920	10	1	8056595	583	-79.56	1.39	12	0.18	-91.00	5198.00	11250	20221117	-35.64	6700	20231024	8.06	10700	-32.34	20230509	6700	8.06	20231024	11250	-35.64	20221117	6700	8.06	20231024	5.73	N	311390	500	40 억		88075	N	N	0	N	00	N
169	20231102	090937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7050	10	2	0.14	10675850	1512	16.14	7040	7090	7010	9150	4930	7040	7060.75	1.09	0	-21	7173	7106	7033	6966	6893	7140	7000	40	2110	500	4920	10	1	8056595	568	-77.47	1.36	12	0.02	-91.00	5198.00	11250	20221117	-37.33	6700	20231024	5.22	10700	-34.11	20230509	6700	5.22	20231024	11250	-37.33	20221117	6700	5.22	20231024	5.73	N	311390	500	40 억		88075	N	N	0	N	00	N
170	20231101	160927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7040	-10	5	-0.14	63632000	9063	74.03	6980	7100	6960	9160	4940	7050	7021.07	1.09	0	539	7370	7210	7060	6900	6750	7135	6825	40	2110	500	4930	10	1	8056595	567	-77.36	1.35	12	0.11	-91.00	5198.00	11250	20221117	-37.42	6700	20231024	5.07	10700	-34.21	20230509	6700	5.07	20231024	11250	-37.42	20221117	6700	5.07	20231024	5.83	N	311390	500	40 억		87536	N	N	0	N	00	N
171	20231101	150928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	-50	5	-0.71	50435130	7184	58.68	6980	7100	6960	9160	4940	7050	7020.48	1.09	0	507	7370	7210	7060	6900	6750	7135	6825	40	2110	500	4930	10	1	8056595	564	-76.92	1.35	12	0.09	-91.00	5198.00	11250	20221117	-37.78	6700	20231024	4.48	10700	-34.58	20230509	6700	4.48	20231024	11250	-37.78	20221117	6700	4.48	20231024	5.83	N	311390	500	40 억		87536	N	N	0	N	00	N
172	20231101	140920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7050	0	3	0.00	33727410	4796	39.17	6980	7100	6980	9160	4940	7050	7032.40	1.09	0	295	7370	7210	7060	6900	6750	7135	6825	40	2110	500	4930	10	1	8056595	568	-77.47	1.36	12	0.06	-91.00	5198.00	11250	20221117	-37.33	6700	20231024	5.22	10700	-34.11	20230509	6700	5.22	20231024	11250	-37.33	20221117	6700	5.22	20231024	5.83	N	311390	500	40 억		87536	N	N	0	N	00	N
173	20231101	130927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7060	10	2	0.14	28895960	4110	33.57	6980	7100	6980	9160	4940	7050	7030.65	1.09	0	500	7370	7210	7060	6900	6750	7135	6825	40	2110	500	4930	10	1	8056595	569	-77.58	1.36	12	0.05	-91.00	5198.00	11250	20221117	-37.24	6700	20231024	5.37	10700	-34.02	20230509	6700	5.37	20231024	11250	-37.24	20221117	6700	5.37	20231024	5.83	N	311390	500	40 억		87536	N	N	0	N	00	N
174	20231101	120949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	-50	5	-0.71	26086370	3711	30.31	6980	7100	6980	9160	4940	7050	7029.47	1.09	0	645	7370	7210	7060	6900	6750	7135	6825	40	2110	500	4930	10	1	8056595	564	-76.92	1.35	12	0.05	-91.00	5198.00	11250	20221117	-37.78	6700	20231024	4.48	10700	-34.58	20230509	6700	4.48	20231024	11250	-37.78	20221117	6700	4.48	20231024	5.83	N	311390	500	40 억		87536	N	N	0	N	00	N
175	20231101	110957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7040	-10	5	-0.14	13605390	1931	15.77	6980	7100	6980	9160	4940	7050	7045.77	1.09	0	284	7370	7210	7060	6900	6750	7135	6825	40	2110	500	4930	10	1	8056595	567	-77.36	1.35	12	0.02	-91.00	5198.00	11250	20221117	-37.42	6700	20231024	5.07	10700	-34.21	20230509	6700	5.07	20231024	11250	-37.42	20221117	6700	5.07	20231024	5.83	N	311390	500	40 억		87536	N	N	0	N	00	N
176	20231101	100941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7090	40	2	0.57	11980910	1701	13.89	6980	7100	6980	9160	4940	7050	7043.45	1.09	0	373	7370	7210	7060	6900	6750	7135	6825	40	2110	500	4930	10	1	8056595	571	-77.91	1.36	12	0.02	-91.00	5198.00	11250	20221117	-36.98	6700	20231024	5.82	10700	-33.74	20230509	6700	5.82	20231024	11250	-36.98	20221117	6700	5.82	20231024	5.83	N	311390	500	40 억		87536	N	N	0	N	00	N
177	20231101	090943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7050	0	3	0.00	551490	79	0.65	6980	7050	6980	9160	4940	7050	6980.89	1.09	0	-5	7370	7210	7060	6900	6750	7135	6825	40	2110	500	4930	10	1	8056595	568	-77.47	1.36	12	0.00	-91.00	5198.00	11250	20221117	-37.33	6700	20231024	5.22	10700	-34.11	20230509	6700	5.22	20231024	11250	-37.33	20221117	6700	5.22	20231024	5.83	N	311390	500	40 억		87536	N	N	0	N	00	N