KissMeData/222980/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	161035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4205	-40	5	-0.94	70415625	16697	81.05	4245	4270	4185	5510	2975	4245	4217.26	1.16	0	-707	4341	4292	4256	4207	4171	4317	4232	55	1265	500	3050	5	1	11031483	464	-14.40	1.24	12	0.15	-292.00	3402.00	6650	20221128	-36.77	4000	20231031	5.12	6580	-36.09	20230615	4000	5.12	20231031	6580	-36.09	20230615	4000	5.12	20231031	2.59	N	222980	500	55 억		128012	N	N	0	N	00	N
3	20231130	151034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	-5	5	-0.12	62370240	14790	71.79	4245	4270	4185	5510	2975	4245	4217.05	1.16	0	-822	4341	4292	4256	4207	4171	4317	4232	55	1265	500	3050	5	1	11031483	468	-14.52	1.25	12	0.13	-292.00	3402.00	6650	20221128	-36.24	4000	20231031	6.00	6580	-35.56	20230615	4000	6.00	20231031	6580	-35.56	20230615	4000	6.00	20231031	2.59	N	222980	500	55 억		128012	N	N	0	N	00	N
4	20231130	141031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4205	-40	5	-0.94	54421245	12912	62.68	4245	4270	4185	5510	2975	4245	4214.78	1.16	0	-711	4341	4292	4256	4207	4171	4317	4232	55	1265	500	3050	5	1	11031483	464	-14.40	1.24	12	0.12	-292.00	3402.00	6650	20221128	-36.77	4000	20231031	5.12	6580	-36.09	20230615	4000	5.12	20231031	6580	-36.09	20230615	4000	5.12	20231031	2.59	N	222980	500	55 억		128012	N	N	0	N	00	N
5	20231130	131030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	0	3	0.00	47984210	11384	55.26	4245	4270	4185	5510	2975	4245	4215.06	1.16	0	-737	4341	4292	4256	4207	4171	4317	4232	55	1265	500	3050	5	1	11031483	468	-14.54	1.25	12	0.10	-292.00	3402.00	6650	20221128	-36.17	4000	20231031	6.12	6580	-35.49	20230615	4000	6.12	20231031	6580	-35.49	20230615	4000	6.12	20231031	2.59	N	222980	500	55 억		128012	N	N	0	N	00	N
6	20231130	121043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	15	2	0.35	43237360	10264	49.82	4245	4270	4185	5510	2975	4245	4212.53	1.16	0	-814	4341	4292	4256	4207	4171	4317	4232	55	1265	500	3050	5	1	11031483	470	-14.59	1.25	12	0.09	-292.00	3402.00	6650	20221128	-35.94	4000	20231031	6.50	6580	-35.26	20230615	4000	6.50	20231031	6580	-35.26	20230615	4000	6.50	20231031	2.59	N	222980	500	55 억		128012	N	N	0	N	00	N
7	20231130	111038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	15	2	0.35	39458365	9371	45.49	4245	4270	4185	5510	2975	4245	4210.69	1.16	0	-707	4341	4292	4256	4207	4171	4317	4232	55	1265	500	3050	5	1	11031483	470	-14.59	1.25	12	0.08	-292.00	3402.00	6650	20221128	-35.94	4000	20231031	6.50	6580	-35.26	20230615	4000	6.50	20231031	6580	-35.26	20230615	4000	6.50	20231031	2.59	N	222980	500	55 억		128012	N	N	0	N	00	N
8	20231130	101031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	-35	5	-0.82	29531440	7027	34.11	4245	4245	4185	5510	2975	4245	4202.57	1.16	0	-619	4341	4292	4256	4207	4171	4317	4232	55	1265	500	3050	5	1	11031483	464	-14.42	1.24	12	0.06	-292.00	3402.00	6650	20221128	-36.69	4000	20231031	5.25	6580	-36.02	20230615	4000	5.25	20231031	6580	-36.02	20230615	4000	5.25	20231031	2.59	N	222980	500	55 억		128012	N	N	0	N	00	N
9	20231130	091030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	-35	5	-0.82	5748520	1359	6.60	4245	4245	4210	5510	2975	4245	4229.96	1.16	0	-740	4341	4292	4256	4207	4171	4317	4232	55	1265	500	3050	5	1	11031483	464	-14.42	1.24	12	0.01	-292.00	3402.00	6650	20221128	-36.69	4000	20231031	5.25	6580	-36.02	20230615	4000	5.25	20231031	6580	-36.02	20230615	4000	5.25	20231031	2.59	N	222980	500	55 억		128012	N	N	0	N	00	N
10	20231129	161027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	-5	5	-0.12	84846505	19974	64.17	4220	4305	4220	5520	2975	4250	4247.85	1.16	0	-374	4383	4316	4253	4186	4123	4350	4220	55	1270	500	3060	5	1	11031483	468	-14.54	1.25	12	0.18	-292.00	3402.00	6650	20221128	-36.17	4000	20231031	6.12	6580	-35.49	20230615	4000	6.12	20231031	6580	-35.49	20230615	4000	6.12	20231031	2.61	N	222980	500	55 억		128340	N	N	0	N	00	N
11	20231129	151037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4235	-15	5	-0.35	71495880	16819	54.03	4220	4305	4220	5520	2975	4250	4250.90	1.16	0	-226	4383	4316	4253	4186	4123	4350	4220	55	1270	500	3060	5	1	11031483	467	-14.50	1.24	12	0.15	-292.00	3402.00	6650	20221128	-36.32	4000	20231031	5.88	6580	-35.64	20230615	4000	5.88	20231031	6580	-35.64	20230615	4000	5.88	20231031	2.61	N	222980	500	55 억		128340	N	N	0	N	00	N
12	20231129	141030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	0	3	0.00	53614465	12606	40.50	4220	4305	4220	5520	2975	4250	4253.09	1.16	0	351	4383	4316	4253	4186	4123	4350	4220	55	1270	500	3060	5	1	11031483	469	-14.55	1.25	12	0.11	-292.00	3402.00	6650	20221128	-36.09	4000	20231031	6.25	6580	-35.41	20230615	4000	6.25	20231031	6580	-35.41	20230615	4000	6.25	20231031	2.61	N	222980	500	55 억		128340	N	N	0	N	00	N
13	20231129	131030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	0	3	0.00	50070450	11772	37.82	4220	4305	4220	5520	2975	4250	4253.35	1.16	0	370	4383	4316	4253	4186	4123	4350	4220	55	1270	500	3060	5	1	11031483	469	-14.55	1.25	12	0.11	-292.00	3402.00	6650	20221128	-36.09	4000	20231031	6.25	6580	-35.41	20230615	4000	6.25	20231031	6580	-35.41	20230615	4000	6.25	20231031	2.61	N	222980	500	55 억		128340	N	N	0	N	00	N
14	20231129	121032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4235	-15	5	-0.35	45103530	10603	34.06	4220	4305	4220	5520	2975	4250	4253.85	1.16	0	378	4383	4316	4253	4186	4123	4350	4220	55	1270	500	3060	5	1	11031483	467	-14.50	1.24	12	0.10	-292.00	3402.00	6650	20221128	-36.32	4000	20231031	5.88	6580	-35.64	20230615	4000	5.88	20231031	6580	-35.64	20230615	4000	5.88	20231031	2.61	N	222980	500	55 억		128340	N	N	0	N	00	N
15	20231129	111032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	25	2	0.59	12168510	2864	9.20	4220	4305	4220	5520	2975	4250	4248.78	1.16	0	-225	4383	4316	4253	4186	4123	4350	4220	55	1270	500	3060	5	1	11031483	472	-14.64	1.26	12	0.03	-292.00	3402.00	6650	20221128	-35.71	4000	20231031	6.88	6580	-35.03	20230615	4000	6.88	20231031	6580	-35.03	20230615	4000	6.88	20231031	2.61	N	222980	500	55 억		128340	N	N	0	N	00	N
16	20231129	101029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	30	2	0.71	7512895	1772	5.69	4220	4305	4220	5520	2975	4250	4239.78	1.16	0	-150	4383	4316	4253	4186	4123	4350	4220	55	1270	500	3060	5	1	11031483	472	-14.66	1.26	12	0.02	-292.00	3402.00	6650	20221128	-35.64	4000	20231031	7.00	6580	-34.95	20230615	4000	7.00	20231031	6580	-34.95	20230615	4000	7.00	20231031	2.61	N	222980	500	55 억		128340	N	N	0	N	00	N
17	20231129	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4305	55	2	1.29	7185465	1695	5.45	4220	4305	4220	5520	2975	4250	4239.21	1.16	0	-142	4383	4316	4253	4186	4123	4350	4220	55	1270	500	3060	5	1	11031483	475	-14.74	1.27	12	0.02	-292.00	3402.00	6650	20221128	-35.26	4000	20231031	7.62	6580	-34.57	20230615	4000	7.62	20231031	6580	-34.57	20230615	4000	7.62	20231031	2.61	N	222980	500	55 억		128340	N	N	0	N	00	N
18	20231128	161025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	-25	5	-0.58	131685295	31127	169.02	4245	4320	4190	5550	2995	4275	4230.57	1.17	0	-983	4375	4325	4265	4215	4155	4295	4185	55	1275	500	3070	5	1	11031483	469	-14.55	1.25	12	0.28	-292.00	3402.00	6650	20221128	-36.09	4000	20231031	6.25	6580	-35.41	20230615	4000	6.25	20231031	6650	-36.09	20221128	4000	6.25	20231031	2.64	N	222980	500	55 억		129323	N	N	0	N	00	N
19	20231128	150917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	-45	5	-1.05	117372780	27752	150.70	4245	4320	4190	5550	2995	4275	4229.34	1.17	0	-926	4375	4325	4265	4215	4155	4295	4185	55	1275	500	3070	5	1	11031483	467	-14.49	1.24	12	0.25	-292.00	3402.00	6650	20221128	-36.39	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6650	-36.39	20221128	4000	5.75	20231031	2.64	N	222980	500	55 억		129323	N	N	0	N	00	N
20	20231128	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	0	3	0.00	65564955	15460	83.95	4245	4320	4220	5550	2995	4275	4240.94	1.17	0	-716	4375	4325	4265	4215	4155	4295	4185	55	1275	500	3070	5	1	11031483	472	-14.64	1.26	12	0.14	-292.00	3402.00	6650	20221128	-35.71	4000	20231031	6.88	6580	-35.03	20230615	4000	6.88	20231031	6650	-35.71	20221128	4000	6.88	20231031	2.64	N	222980	500	55 억		129323	N	N	0	N	00	N
21	20231128	131018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	-25	5	-0.58	61827410	14584	79.19	4245	4320	4220	5550	2995	4275	4239.40	1.17	0	-301	4375	4325	4265	4215	4155	4295	4185	55	1275	500	3070	5	1	11031483	469	-14.55	1.25	12	0.13	-292.00	3402.00	6650	20221128	-36.09	4000	20231031	6.25	6580	-35.41	20230615	4000	6.25	20231031	6650	-36.09	20221128	4000	6.25	20231031	2.64	N	222980	500	55 억		129323	N	N	0	N	00	N
22	20231128	121025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	-45	5	-1.05	33945605	8001	43.45	4245	4320	4220	5550	2995	4275	4242.67	1.17	0	-163	4375	4325	4265	4215	4155	4295	4185	55	1275	500	3070	5	1	11031483	467	-14.49	1.24	12	0.07	-292.00	3402.00	6650	20221128	-36.39	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6650	-36.39	20221128	4000	5.75	20231031	2.64	N	222980	500	55 억		129323	N	N	0	N	00	N
23	20231128	111025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	-30	5	-0.70	32628125	7690	41.76	4245	4320	4220	5550	2995	4275	4242.93	1.17	0	-163	4375	4325	4265	4215	4155	4295	4185	55	1275	500	3070	5	1	11031483	468	-14.54	1.25	12	0.07	-292.00	3402.00	6650	20221128	-36.17	4000	20231031	6.12	6580	-35.49	20230615	4000	6.12	20231031	6650	-36.17	20221128	4000	6.12	20231031	2.64	N	222980	500	55 억		129323	N	N	0	N	00	N
24	20231128	101020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	-45	5	-1.05	23584005	5552	30.15	4245	4320	4225	5550	2995	4275	4247.84	1.17	0	-147	4375	4325	4265	4215	4155	4295	4185	55	1275	500	3070	5	1	11031483	467	-14.49	1.24	12	0.05	-292.00	3402.00	6650	20221128	-36.39	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6650	-36.39	20221128	4000	5.75	20231031	2.64	N	222980	500	55 억		129323	N	N	0	N	00	N
25	20231128	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	40	2	0.94	11434520	2687	14.59	4245	4320	4245	5550	2995	4275	4255.50	1.17	0	77	4375	4325	4265	4215	4155	4295	4185	55	1275	500	3070	5	1	11031483	476	-14.78	1.27	12	0.02	-292.00	3402.00	6650	20221128	-35.11	4000	20231031	7.88	6580	-34.42	20230615	4000	7.88	20231031	6650	-35.11	20221128	4000	7.88	20231031	2.64	N	222980	500	55 억		129323	N	N	0	N	00	N
26	20231127	161014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	-40	5	-0.93	78226225	18365	109.63	4310	4315	4205	5600	3025	4315	4259.53	1.16	0	1843	4395	4355	4310	4270	4225	4332	4247	55	1285	500	3100	5	1	11031483	472	-14.64	1.26	12	0.17	-292.00	3402.00	6650	20221128	-35.71	4000	20231031	6.88	6580	-35.03	20230615	4000	6.88	20231031	6650	-35.71	20221128	4000	6.88	20231031	2.63	N	222980	500	55 억		127480	N	N	0	N	00	N
27	20231127	151024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	-70	5	-1.62	74066270	17388	103.80	4310	4315	4205	5600	3025	4315	4259.62	1.16	0	1850	4395	4355	4310	4270	4225	4332	4247	55	1285	500	3100	5	1	11031483	468	-14.54	1.25	12	0.16	-292.00	3402.00	6650	20221128	-36.17	4000	20231031	6.12	6580	-35.49	20230615	4000	6.12	20231031	6650	-36.17	20221128	4000	6.12	20231031	2.63	N	222980	500	55 억		127480	N	N	0	N	00	N
28	20231127	141022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	-60	5	-1.39	58678620	13766	82.18	4310	4315	4205	5600	3025	4315	4262.58	1.16	0	478	4395	4355	4310	4270	4225	4332	4247	55	1285	500	3100	5	1	11031483	469	-14.57	1.25	12	0.12	-292.00	3402.00	6650	20221128	-36.02	4000	20231031	6.38	6580	-35.33	20230615	4000	6.38	20231031	6650	-36.02	20221128	4000	6.38	20231031	2.63	N	222980	500	55 억		127480	N	N	0	N	00	N
29	20231127	131025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	-60	5	-1.39	56205525	13185	78.71	4310	4315	4205	5600	3025	4315	4262.84	1.16	0	574	4395	4355	4310	4270	4225	4332	4247	55	1285	500	3100	5	1	11031483	469	-14.57	1.25	12	0.12	-292.00	3402.00	6650	20221128	-36.02	4000	20231031	6.38	6580	-35.33	20230615	4000	6.38	20231031	6650	-36.02	20221128	4000	6.38	20231031	2.63	N	222980	500	55 억		127480	N	N	0	N	00	N
30	20231127	121029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	-40	5	-0.93	53321785	12508	74.67	4310	4315	4205	5600	3025	4315	4263.01	1.16	0	1098	4395	4355	4310	4270	4225	4332	4247	55	1285	500	3100	5	1	11031483	472	-14.64	1.26	12	0.11	-292.00	3402.00	6650	20221128	-35.71	4000	20231031	6.88	6580	-35.03	20230615	4000	6.88	20231031	6650	-35.71	20221128	4000	6.88	20231031	2.63	N	222980	500	55 억		127480	N	N	0	N	00	N
31	20231127	111011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-35	5	-0.81	49881110	11700	69.84	4310	4315	4205	5600	3025	4315	4263.34	1.16	0	1555	4395	4355	4310	4270	4225	4332	4247	55	1285	500	3100	5	1	11031483	472	-14.66	1.26	12	0.11	-292.00	3402.00	6650	20221128	-35.64	4000	20231031	7.00	6580	-34.95	20230615	4000	7.00	20231031	6650	-35.64	20221128	4000	7.00	20231031	2.63	N	222980	500	55 억		127480	N	N	0	N	00	N
32	20231127	101010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	-30	5	-0.70	9477100	2207	13.17	4310	4315	4280	5600	3025	4315	4294.11	1.16	0	-620	4395	4355	4310	4270	4225	4332	4247	55	1285	500	3100	5	1	11031483	473	-14.67	1.26	12	0.02	-292.00	3402.00	6650	20221128	-35.56	4000	20231031	7.12	6580	-34.88	20230615	4000	7.12	20231031	6650	-35.56	20221128	4000	7.12	20231031	2.63	N	222980	500	55 억		127480	N	N	0	N	00	N
33	20231127	091014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	0	3	0.00	5901350	1374	8.20	4310	4315	4280	5600	3025	4315	4295.01	1.16	0	-352	4395	4355	4310	4270	4225	4332	4247	55	1285	500	3100	5	1	11031483	476	-14.78	1.27	12	0.01	-292.00	3402.00	6650	20221128	-35.11	4000	20231031	7.88	6580	-34.42	20230615	4000	7.88	20231031	6650	-35.11	20221128	4000	7.88	20231031	2.63	N	222980	500	55 억		127480	N	N	0	N	00	N
34	20231124	161006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	0	3	0.00	71709770	16642	157.24	4320	4350	4265	5600	3025	4315	4308.96	1.14	0	1560	4421	4367	4336	4282	4251	4352	4267	55	1285	500	3100	5	1	11031483	476	-14.78	1.27	12	0.15	-292.00	3402.00	6650	20221128	-35.11	4000	20231031	7.88	6580	-34.42	20230615	4000	7.88	20231031	6650	-35.11	20221128	4000	7.88	20231031	2.64	N	222980	500	55 억		125920	N	N	0	N	00	N
35	20231124	151015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-20	5	-0.46	69545615	16140	152.49	4320	4350	4265	5600	3025	4315	4308.90	1.14	0	1402	4421	4367	4336	4282	4251	4352	4267	55	1285	500	3100	5	1	11031483	474	-14.71	1.26	12	0.15	-292.00	3402.00	6650	20221128	-35.41	4000	20231031	7.37	6580	-34.73	20230615	4000	7.37	20231031	6650	-35.41	20221128	4000	7.37	20231031	2.64	N	222980	500	55 억		125920	N	N	0	N	00	N
36	20231124	141014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	5	2	0.12	47877965	11090	104.78	4320	4350	4290	5600	3025	4315	4317.22	1.14	0	1573	4421	4367	4336	4282	4251	4352	4267	55	1285	500	3100	5	1	11031483	477	-14.79	1.27	12	0.10	-292.00	3402.00	6650	20221128	-35.04	4000	20231031	8.00	6580	-34.35	20230615	4000	8.00	20231031	6650	-35.04	20221128	4000	8.00	20231031	2.64	N	222980	500	55 억		125920	N	N	0	N	00	N
37	20231124	131009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	20	2	0.46	37157410	8610	81.35	4320	4350	4290	5600	3025	4315	4315.61	1.14	0	1446	4421	4367	4336	4282	4251	4352	4267	55	1285	500	3100	5	1	11031483	478	-14.85	1.27	12	0.08	-292.00	3402.00	6650	20221128	-34.81	4000	20231031	8.38	6580	-34.12	20230615	4000	8.38	20231031	6650	-34.81	20221128	4000	8.38	20231031	2.64	N	222980	500	55 억		125920	N	N	0	N	00	N
38	20231124	121017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	25	2	0.58	34355910	7961	75.22	4320	4350	4290	5600	3025	4315	4315.53	1.14	0	1446	4421	4367	4336	4282	4251	4352	4267	55	1285	500	3100	5	1	11031483	479	-14.86	1.28	12	0.07	-292.00	3402.00	6650	20221128	-34.74	4000	20231031	8.50	6580	-34.04	20230615	4000	8.50	20231031	6650	-34.74	20221128	4000	8.50	20231031	2.64	N	222980	500	55 억		125920	N	N	0	N	00	N
39	20231124	111012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	15	2	0.35	29002340	6724	63.53	4320	4350	4290	5600	3025	4315	4313.26	1.14	0	1380	4421	4367	4336	4282	4251	4352	4267	55	1285	500	3100	5	1	11031483	478	-14.83	1.27	12	0.06	-292.00	3402.00	6650	20221128	-34.89	4000	20231031	8.25	6580	-34.19	20230615	4000	8.25	20231031	6650	-34.89	20221128	4000	8.25	20231031	2.64	N	222980	500	55 억		125920	N	N	0	N	00	N
40	20231124	101014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	5	2	0.12	17845605	4145	39.16	4320	4320	4290	5600	3025	4315	4305.33	1.14	0	846	4421	4367	4336	4282	4251	4352	4267	55	1285	500	3100	5	1	11031483	477	-14.79	1.27	12	0.04	-292.00	3402.00	6650	20221128	-35.04	4000	20231031	8.00	6580	-34.35	20230615	4000	8.00	20231031	6650	-35.04	20221128	4000	8.00	20231031	2.64	N	222980	500	55 억		125920	N	N	0	N	00	N
41	20231124	091009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-20	5	-0.46	5512300	1282	12.11	4320	4320	4290	5600	3025	4315	4299.77	1.14	0	666	4421	4367	4336	4282	4251	4352	4267	55	1285	500	3100	5	1	11031483	474	-14.71	1.26	12	0.01	-292.00	3402.00	6650	20221128	-35.41	4000	20231031	7.37	6580	-34.73	20230615	4000	7.37	20231031	6650	-35.41	20221128	4000	7.37	20231031	2.64	N	222980	500	55 억		125920	N	N	0	N	00	N
42	20231123	160956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	-30	5	-0.69	45841970	10582	67.91	4390	4390	4305	5640	3045	4345	4332.07	1.15	0	-1130	4425	4385	4345	4305	4265	4365	4285	55	1295	500	3120	5	1	11031483	476	-14.78	1.27	12	0.10	-292.00	3402.00	6650	20221128	-35.11	4000	20231031	7.88	6580	-34.42	20230615	4000	7.88	20231031	6650	-35.11	20221128	4000	7.88	20231031	2.69	N	222980	500	55 억		127006	N	N	0	N	00	N
43	20231123	151031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	-35	5	-0.81	36797730	8486	54.46	4390	4390	4305	5640	3045	4345	4336.29	1.15	0	-580	4425	4385	4345	4305	4265	4365	4285	55	1295	500	3120	5	1	11031483	475	-14.76	1.27	12	0.08	-292.00	3402.00	6650	20221128	-35.19	4000	20231031	7.75	6580	-34.50	20230615	4000	7.75	20231031	6650	-35.19	20221128	4000	7.75	20231031	2.69	N	222980	500	55 억		127006	N	N	0	N	00	N
44	20231123	141031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	-15	5	-0.35	32449350	7478	47.99	4390	4390	4305	5640	3045	4345	4339.31	1.15	0	-569	4425	4385	4345	4305	4265	4365	4285	55	1295	500	3120	5	1	11031483	478	-14.83	1.27	12	0.07	-292.00	3402.00	6650	20221128	-34.89	4000	20231031	8.25	6580	-34.19	20230615	4000	8.25	20231031	6650	-34.89	20221128	4000	8.25	20231031	2.69	N	222980	500	55 억		127006	N	N	0	N	00	N
45	20231123	131029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	-10	5	-0.23	31690995	7303	46.87	4390	4390	4305	5640	3045	4345	4339.45	1.15	0	-524	4425	4385	4345	4305	4265	4365	4285	55	1295	500	3120	5	1	11031483	478	-14.85	1.27	12	0.07	-292.00	3402.00	6650	20221128	-34.81	4000	20231031	8.38	6580	-34.12	20230615	4000	8.38	20231031	6650	-34.81	20221128	4000	8.38	20231031	2.69	N	222980	500	55 억		127006	N	N	0	N	00	N
46	20231123	121012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	0	3	0.00	28653680	6602	42.37	4390	4390	4305	5640	3045	4345	4340.15	1.15	0	-456	4425	4385	4345	4305	4265	4365	4285	55	1295	500	3120	5	1	11031483	479	-14.88	1.28	12	0.06	-292.00	3402.00	6650	20221128	-34.66	4000	20231031	8.62	6580	-33.97	20230615	4000	8.62	20231031	6650	-34.66	20221128	4000	8.62	20231031	2.69	N	222980	500	55 억		127006	N	N	0	N	00	N
47	20231123	111039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4365	20	2	0.46	13033385	2988	19.18	4390	4390	4355	5640	3045	4345	4361.91	1.15	0	-1018	4425	4385	4345	4305	4265	4365	4285	55	1295	500	3120	5	1	11031483	482	-14.95	1.28	12	0.03	-292.00	3402.00	6650	20221128	-34.36	4000	20231031	9.12	6580	-33.66	20230615	4000	9.12	20231031	6650	-34.36	20221128	4000	9.12	20231031	2.69	N	222980	500	55 억		127006	N	N	0	N	00	N
48	20231123	101014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	10	2	0.23	10396175	2383	15.29	4390	4390	4355	5640	3045	4345	4362.64	1.15	0	-941	4425	4385	4345	4305	4265	4365	4285	55	1295	500	3120	5	1	11031483	480	-14.91	1.28	12	0.02	-292.00	3402.00	6650	20221128	-34.51	4000	20231031	8.88	6580	-33.81	20230615	4000	8.88	20231031	6650	-34.51	20221128	4000	8.88	20231031	2.69	N	222980	500	55 억		127006	N	N	0	N	00	N
49	20231123	091012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	35	2	0.81	1815280	414	2.66	4390	4390	4360	5640	3045	4345	4384.73	1.15	0	-79	4425	4385	4345	4305	4265	4365	4285	55	1295	500	3120	5	1	11031483	483	-15.00	1.29	12	0.00	-292.00	3402.00	6650	20221128	-34.14	4000	20231031	9.50	6580	-33.43	20230615	4000	9.50	20231031	6650	-34.14	20221128	4000	9.50	20231031	2.69	N	222980	500	55 억		127006	N	N	0	N	00	N
50	20231122	160934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	-40	5	-0.91	67575965	15580	50.37	4385	4385	4305	5700	3070	4385	4337.35	1.15	0	563	4465	4425	4370	4330	4275	4445	4350	55	1315	500	3150	5	1	11031483	479	-14.88	1.28	12	0.14	-292.00	3402.00	6650	20221128	-34.66	4000	20231031	8.62	6580	-33.97	20230615	4000	8.62	20231031	6650	-34.66	20221128	4000	8.62	20231031	2.70	N	222980	500	55 억		126443	N	N	0	N	00	N
51	20231122	150953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	-35	5	-0.80	64385685	14846	48.00	4385	4385	4305	5700	3070	4385	4336.90	1.15	0	533	4465	4425	4370	4330	4275	4445	4350	55	1315	500	3150	5	1	11031483	480	-14.90	1.28	12	0.13	-292.00	3402.00	6650	20221128	-34.59	4000	20231031	8.75	6580	-33.89	20230615	4000	8.75	20231031	6650	-34.59	20221128	4000	8.75	20231031	2.70	N	222980	500	55 억		126443	N	N	0	N	00	N
52	20231122	140944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4360	-25	5	-0.57	56610730	13054	42.21	4385	4385	4305	5700	3070	4385	4336.66	1.15	0	952	4465	4425	4370	4330	4275	4445	4350	55	1315	500	3150	5	1	11031483	481	-14.93	1.28	12	0.12	-292.00	3402.00	6650	20221128	-34.44	4000	20231031	9.00	6580	-33.74	20230615	4000	9.00	20231031	6650	-34.44	20221128	4000	9.00	20231031	2.70	N	222980	500	55 억		126443	N	N	0	N	00	N
53	20231122	131020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	-50	5	-1.14	38832710	8960	28.97	4385	4385	4305	5700	3070	4385	4334.01	1.15	0	13	4465	4425	4370	4330	4275	4445	4350	55	1315	500	3150	5	1	11031483	478	-14.85	1.27	12	0.08	-292.00	3402.00	6650	20221128	-34.81	4000	20231031	8.38	6580	-34.12	20230615	4000	8.38	20231031	6650	-34.81	20221128	4000	8.38	20231031	2.70	N	222980	500	55 억		126443	N	N	0	N	00	N
54	20231122	121024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	-55	5	-1.25	34822340	8034	25.98	4385	4385	4305	5700	3070	4385	4334.37	1.15	0	-460	4465	4425	4370	4330	4275	4445	4350	55	1315	500	3150	5	1	11031483	478	-14.83	1.27	12	0.07	-292.00	3402.00	6650	20221128	-34.89	4000	20231031	8.25	6580	-34.19	20230615	4000	8.25	20231031	6650	-34.89	20221128	4000	8.25	20231031	2.70	N	222980	500	55 억		126443	N	N	0	N	00	N
55	20231122	111109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	-45	5	-1.03	32765540	7560	24.44	4385	4385	4305	5700	3070	4385	4334.07	1.15	0	-459	4465	4425	4370	4330	4275	4445	4350	55	1315	500	3150	5	1	11031483	479	-14.86	1.28	12	0.07	-292.00	3402.00	6650	20221128	-34.74	4000	20231031	8.50	6580	-34.04	20230615	4000	8.50	20231031	6650	-34.74	20221128	4000	8.50	20231031	2.70	N	222980	500	55 억		126443	N	N	0	N	00	N
56	20231122	101034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	-70	5	-1.60	24862110	5734	18.54	4385	4385	4305	5700	3070	4385	4335.91	1.15	0	-200	4465	4425	4370	4330	4275	4445	4350	55	1315	500	3150	5	1	11031483	476	-14.78	1.27	12	0.05	-292.00	3402.00	6650	20221128	-35.11	4000	20231031	7.88	6580	-34.42	20230615	4000	7.88	20231031	6650	-35.11	20221128	4000	7.88	20231031	2.70	N	222980	500	55 억		126443	N	N	0	N	00	N
57	20231122	090941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	-10	5	-0.23	1335160	305	0.99	4385	4385	4370	5700	3070	4385	4377.57	1.15	0	-4	4465	4425	4370	4330	4275	4445	4350	55	1315	500	3150	5	1	11031483	483	-14.98	1.29	12	0.00	-292.00	3402.00	6650	20221128	-34.21	4000	20231031	9.38	6580	-33.51	20230615	4000	9.38	20231031	6650	-34.21	20221128	4000	9.38	20231031	2.70	N	222980	500	55 억		126443	N	N	0	N	00	N
58	20231121	160948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	30	2	0.69	134895365	30884	135.27	4355	4410	4315	5660	3050	4355	4367.81	1.14	0	776	4445	4400	4310	4265	4175	4422	4287	55	1305	500	3130	5	1	11031483	484	-15.02	1.29	12	0.28	-292.00	3402.00	6650	20221128	-34.06	4000	20231031	9.62	6580	-33.36	20230615	4000	9.62	20231031	6650	-34.06	20221128	4000	9.62	20231031	2.73	N	222980	500	55 억		125667	N	N	0	N	00	N
59	20231121	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	0	3	0.00	124326615	28463	124.66	4355	4410	4315	5660	3050	4355	4368.01	1.14	0	709	4445	4400	4310	4265	4175	4422	4287	55	1305	500	3130	5	1	11031483	480	-14.91	1.28	12	0.26	-292.00	3402.00	6650	20221128	-34.51	4000	20231031	8.88	6580	-33.81	20230615	4000	8.88	20231031	6650	-34.51	20221128	4000	8.88	20231031	2.73	N	222980	500	55 억		125667	N	N	0	N	00	N
60	20231121	140935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4395	40	2	0.92	80500675	18430	80.72	4355	4410	4315	5660	3050	4355	4367.92	1.14	0	358	4445	4400	4310	4265	4175	4422	4287	55	1305	500	3130	5	1	11031483	485	-15.05	1.29	12	0.17	-292.00	3402.00	6650	20221128	-33.91	4000	20231031	9.88	6580	-33.21	20230615	4000	9.88	20231031	6650	-33.91	20221128	4000	9.88	20231031	2.73	N	222980	500	55 억		125667	N	N	0	N	00	N
61	20231121	130928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4390	35	2	0.80	78705795	18021	78.93	4355	4410	4315	5660	3050	4355	4367.45	1.14	0	189	4445	4400	4310	4265	4175	4422	4287	55	1305	500	3130	5	1	11031483	484	-15.03	1.29	12	0.16	-292.00	3402.00	6650	20221128	-33.98	4000	20231031	9.75	6580	-33.28	20230615	4000	9.75	20231031	6650	-33.98	20221128	4000	9.75	20231031	2.73	N	222980	500	55 억		125667	N	N	0	N	00	N
62	20231121	120929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	30	2	0.69	70802940	16218	71.03	4355	4410	4315	5660	3050	4355	4365.70	1.14	0	32	4445	4400	4310	4265	4175	4422	4287	55	1305	500	3130	5	1	11031483	484	-15.02	1.29	12	0.15	-292.00	3402.00	6650	20221128	-34.06	4000	20231031	9.62	6580	-33.36	20230615	4000	9.62	20231031	6650	-34.06	20221128	4000	9.62	20231031	2.73	N	222980	500	55 억		125667	N	N	0	N	00	N
63	20231121	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	-15	5	-0.34	28873470	6647	29.11	4355	4370	4315	5660	3050	4355	4343.83	1.14	0	-455	4445	4400	4310	4265	4175	4422	4287	55	1305	500	3130	5	1	11031483	479	-14.86	1.28	12	0.06	-292.00	3402.00	6650	20221128	-34.74	4000	20231031	8.50	6580	-34.04	20230615	4000	8.50	20231031	6650	-34.74	20221128	4000	8.50	20231031	2.73	N	222980	500	55 억		125667	N	N	0	N	00	N
64	20231121	100902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	0	3	0.00	22927105	5279	23.12	4355	4370	4315	5660	3050	4355	4343.08	1.14	0	-757	4445	4400	4310	4265	4175	4422	4287	55	1305	500	3130	5	1	11031483	480	-14.91	1.28	12	0.05	-292.00	3402.00	6650	20221128	-34.51	4000	20231031	8.88	6580	-33.81	20230615	4000	8.88	20231031	6650	-34.51	20221128	4000	8.88	20231031	2.73	N	222980	500	55 억		125667	N	N	0	N	00	N
65	20231121	090916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4360	5	2	0.11	8084680	1857	8.13	4355	4360	4325	5660	3050	4355	4353.62	1.14	0	-1139	4445	4400	4310	4265	4175	4422	4287	55	1305	500	3130	5	1	11031483	481	-14.93	1.28	12	0.02	-292.00	3402.00	6650	20221128	-34.44	4000	20231031	9.00	6580	-33.74	20230615	4000	9.00	20231031	6650	-34.44	20221128	4000	9.00	20231031	2.73	N	222980	500	55 억		125667	N	N	0	N	00	N
66	20231120	160922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	50	2	1.16	98654710	22832	142.20	4220	4355	4220	5590	3015	4305	4320.90	1.08	0	6016	4425	4365	4310	4250	4195	4395	4280	55	1285	500	3090	5	1	11031483	480	-14.91	1.28	12	0.21	-292.00	3402.00	6650	20221128	-34.51	4000	20231031	8.88	6580	-33.81	20230615	4000	8.88	20231031	6650	-34.51	20221128	4000	8.88	20231031	2.77	N	222980	500	55 억		119651	N	N	0	N	00	N
67	20231120	150930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	50	2	1.16	92959295	21523	134.05	4220	4355	4220	5590	3015	4305	4319.07	1.08	0	5877	4425	4365	4310	4250	4195	4395	4280	55	1285	500	3090	5	1	11031483	480	-14.91	1.28	12	0.20	-292.00	3402.00	6650	20221128	-34.51	4000	20231031	8.88	6580	-33.81	20230615	4000	8.88	20231031	6650	-34.51	20221128	4000	8.88	20231031	2.77	N	222980	500	55 억		119651	N	N	0	N	00	N
68	20231120	140930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	45	2	1.05	74463415	17270	107.56	4220	4350	4220	5590	3015	4305	4311.72	1.08	0	6096	4425	4365	4310	4250	4195	4395	4280	55	1285	500	3090	5	1	11031483	480	-14.90	1.28	12	0.16	-292.00	3402.00	6650	20221128	-34.59	4000	20231031	8.75	6580	-33.89	20230615	4000	8.75	20231031	6650	-34.59	20221128	4000	8.75	20231031	2.77	N	222980	500	55 억		119651	N	N	0	N	00	N
69	20231120	130923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	35	2	0.81	71164055	16511	102.83	4220	4350	4220	5590	3015	4305	4310.10	1.08	0	6207	4425	4365	4310	4250	4195	4395	4280	55	1285	500	3090	5	1	11031483	479	-14.86	1.28	12	0.15	-292.00	3402.00	6650	20221128	-34.74	4000	20231031	8.50	6580	-34.04	20230615	4000	8.50	20231031	6650	-34.74	20221128	4000	8.50	20231031	2.77	N	222980	500	55 억		119651	N	N	0	N	00	N
70	20231120	120927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4325	20	2	0.46	65550505	15215	94.76	4220	4350	4220	5590	3015	4305	4308.28	1.08	0	6104	4425	4365	4310	4250	4195	4395	4280	55	1285	500	3090	5	1	11031483	477	-14.81	1.27	12	0.14	-292.00	3402.00	6650	20221128	-34.96	4000	20231031	8.12	6580	-34.27	20230615	4000	8.12	20231031	6650	-34.96	20221128	4000	8.12	20231031	2.77	N	222980	500	55 억		119651	N	N	0	N	00	N
71	20231120	110923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	35	2	0.81	59415715	13798	85.94	4220	4350	4220	5590	3015	4305	4306.11	1.08	0	5716	4425	4365	4310	4250	4195	4395	4280	55	1285	500	3090	5	1	11031483	479	-14.86	1.28	12	0.13	-292.00	3402.00	6650	20221128	-34.74	4000	20231031	8.50	6580	-34.04	20230615	4000	8.50	20231031	6650	-34.74	20221128	4000	8.50	20231031	2.77	N	222980	500	55 억		119651	N	N	0	N	00	N
72	20231120	100920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	35	2	0.81	47755880	11111	69.20	4220	4350	4220	5590	3015	4305	4298.07	1.08	0	5693	4425	4365	4310	4250	4195	4395	4280	55	1285	500	3090	5	1	11031483	479	-14.86	1.28	12	0.10	-292.00	3402.00	6650	20221128	-34.74	4000	20231031	8.50	6580	-34.04	20230615	4000	8.50	20231031	6650	-34.74	20221128	4000	8.50	20231031	2.77	N	222980	500	55 억		119651	N	N	0	N	00	N
73	20231120	090929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	15	2	0.35	20433560	4790	29.83	4220	4320	4220	5590	3015	4305	4265.88	1.08	0	2132	4425	4365	4310	4250	4195	4395	4280	55	1285	500	3090	5	1	11031483	477	-14.79	1.27	12	0.04	-292.00	3402.00	6650	20221128	-35.04	4000	20231031	8.00	6580	-34.35	20230615	4000	8.00	20231031	6650	-35.04	20221128	4000	8.00	20231031	2.77	N	222980	500	55 억		119651	N	N	0	N	00	N
74	20231117	160948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4305	-5	5	-0.12	68488470	15965	44.04	4300	4370	4255	5600	3020	4310	4289.91	1.11	0	-2704	4446	4377	4311	4242	4176	4412	4277	55	1290	500	3100	5	1	11031483	475	-14.74	1.27	12	0.14	-292.00	3402.00	6650	20221128	-35.26	4000	20231031	7.62	6580	-34.57	20230615	4000	7.62	20231031	6650	-35.26	20221128	4000	7.62	20231031	2.77	N	222980	500	55 억		122647	N	N	0	N	00	N
75	20231117	150955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-15	5	-0.35	60529000	14112	38.93	4300	4370	4255	5600	3020	4310	4289.19	1.11	0	-1821	4446	4377	4311	4242	4176	4412	4277	55	1290	500	3100	5	1	11031483	474	-14.71	1.26	12	0.13	-292.00	3402.00	6650	20221128	-35.41	4000	20231031	7.37	6580	-34.73	20230615	4000	7.37	20231031	6650	-35.41	20221128	4000	7.37	20231031	2.77	N	222980	500	55 억		122647	N	N	0	N	00	N
76	20231117	140948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4325	15	2	0.35	50592205	11792	32.53	4300	4370	4255	5600	3020	4310	4290.38	1.11	0	-953	4446	4377	4311	4242	4176	4412	4277	55	1290	500	3100	5	1	11031483	477	-14.81	1.27	12	0.11	-292.00	3402.00	6650	20221128	-34.96	4000	20231031	8.12	6580	-34.27	20230615	4000	8.12	20231031	6650	-34.96	20221128	4000	8.12	20231031	2.77	N	222980	500	55 억		122647	N	N	0	N	00	N
77	20231117	130947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-15	5	-0.35	43405080	10124	27.93	4300	4370	4255	5600	3020	4310	4287.34	1.11	0	-392	4446	4377	4311	4242	4176	4412	4277	55	1290	500	3100	5	1	11031483	474	-14.71	1.26	12	0.09	-292.00	3402.00	6650	20221128	-35.41	4000	20231031	7.37	6580	-34.73	20230615	4000	7.37	20231031	6650	-35.41	20221128	4000	7.37	20231031	2.77	N	222980	500	55 억		122647	N	N	0	N	00	N
78	20231117	120949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-15	5	-0.35	39831080	9292	25.63	4300	4370	4255	5600	3020	4310	4286.60	1.11	0	-323	4446	4377	4311	4242	4176	4412	4277	55	1290	500	3100	5	1	11031483	474	-14.71	1.26	12	0.08	-292.00	3402.00	6650	20221128	-35.41	4000	20231031	7.37	6580	-34.73	20230615	4000	7.37	20231031	6650	-35.41	20221128	4000	7.37	20231031	2.77	N	222980	500	55 억		122647	N	N	0	N	00	N
79	20231117	110953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	-40	5	-0.93	37694510	8792	24.25	4300	4370	4255	5600	3020	4310	4287.36	1.11	0	-266	4446	4377	4311	4242	4176	4412	4277	55	1290	500	3100	5	1	11031483	471	-14.62	1.26	12	0.08	-292.00	3402.00	6650	20221128	-35.79	4000	20231031	6.75	6580	-35.11	20230615	4000	6.75	20231031	6650	-35.79	20221128	4000	6.75	20231031	2.77	N	222980	500	55 억		122647	N	N	0	N	00	N
80	20231117	100950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	-25	5	-0.58	21433295	4978	13.73	4300	4370	4285	5600	3020	4310	4305.60	1.11	0	-1278	4446	4377	4311	4242	4176	4412	4277	55	1290	500	3100	5	1	11031483	473	-14.67	1.26	12	0.05	-292.00	3402.00	6650	20221128	-35.56	4000	20231031	7.12	6580	-34.88	20230615	4000	7.12	20231031	6650	-35.56	20221128	4000	7.12	20231031	2.77	N	222980	500	55 억		122647	N	N	0	N	00	N
81	20231117	090951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	-10	5	-0.23	9022340	2097	5.78	4300	4310	4300	5600	3020	4310	4302.50	1.11	0	-251	4446	4377	4311	4242	4176	4412	4277	55	1290	500	3100	5	1	11031483	474	-14.73	1.26	12	0.02	-292.00	3402.00	6650	20221128	-35.34	4000	20231031	7.50	6580	-34.65	20230615	4000	7.50	20231031	6650	-35.34	20221128	4000	7.50	20231031	2.77	N	222980	500	55 억		122647	N	N	0	N	00	N
82	20231116	160949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	70	2	1.64	151608035	35169	326.61	4260	4380	4245	5530	2985	4260	4310.84	1.06	0	5362	4323	4291	4248	4216	4173	4307	4232	55	1270	500	3060	5	1	11031483	478	-14.83	1.27	12	0.32	-292.00	3402.00	6650	20221128	-34.89	4000	20231031	8.25	6580	-34.19	20230615	4000	8.25	20231031	6650	-34.89	20221128	4000	8.25	20231031	2.77	N	222980	500	55 억		116904	N	N	0	N	00	N
83	20231116	150943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	75	2	1.76	116958115	27200	252.60	4260	4335	4245	5530	2985	4260	4299.93	1.06	0	5304	4323	4291	4248	4216	4173	4307	4232	55	1270	500	3060	5	1	11031483	478	-14.85	1.27	12	0.25	-292.00	3402.00	6650	20221128	-34.81	4000	20231031	8.38	6580	-34.12	20230615	4000	8.38	20231031	6650	-34.81	20221128	4000	8.38	20231031	2.77	N	222980	500	55 억		116904	N	N	0	N	00	N
84	20231116	140920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4325	65	2	1.53	91571865	21329	198.08	4260	4330	4245	5530	2985	4260	4293.30	1.06	0	4514	4323	4291	4248	4216	4173	4307	4232	55	1270	500	3060	5	1	11031483	477	-14.81	1.27	12	0.19	-292.00	3402.00	6650	20221128	-34.96	4000	20231031	8.12	6580	-34.27	20230615	4000	8.12	20231031	6650	-34.96	20221128	4000	8.12	20231031	2.77	N	222980	500	55 억		116904	N	N	0	N	00	N
85	20231116	130943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	60	2	1.41	81205850	18925	175.75	4260	4330	4245	5530	2985	4260	4290.93	1.06	0	3572	4323	4291	4248	4216	4173	4307	4232	55	1270	500	3060	5	1	11031483	477	-14.79	1.27	12	0.17	-292.00	3402.00	6650	20221128	-35.04	4000	20231031	8.00	6580	-34.35	20230615	4000	8.00	20231031	6650	-35.04	20221128	4000	8.00	20231031	2.77	N	222980	500	55 억		116904	N	N	0	N	00	N
86	20231116	120944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	50	2	1.17	71345010	16640	154.53	4260	4330	4245	5530	2985	4260	4287.56	1.06	0	3789	4323	4291	4248	4216	4173	4307	4232	55	1270	500	3060	5	1	11031483	475	-14.76	1.27	12	0.15	-292.00	3402.00	6650	20221128	-35.19	4000	20231031	7.75	6580	-34.50	20230615	4000	7.75	20231031	6650	-35.19	20221128	4000	7.75	20231031	2.77	N	222980	500	55 억		116904	N	N	0	N	00	N
87	20231116	110943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	10	2	0.23	42353140	9918	92.11	4260	4325	4245	5530	2985	4260	4270.33	1.06	0	1546	4323	4291	4248	4216	4173	4307	4232	55	1270	500	3060	5	1	11031483	471	-14.62	1.26	12	0.09	-292.00	3402.00	6650	20221128	-35.79	4000	20231031	6.75	6580	-35.11	20230615	4000	6.75	20231031	6650	-35.79	20221128	4000	6.75	20231031	2.77	N	222980	500	55 억		116904	N	N	0	N	00	N
88	20231116	100943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	15	2	0.35	4069385	949	8.81	4260	4325	4260	5530	2985	4260	4288.08	1.06	0	30	4323	4291	4248	4216	4173	4307	4232	55	1270	500	3060	5	1	11031483	472	-14.64	1.26	12	0.01	-292.00	3402.00	6650	20221128	-35.71	4000	20231031	6.88	6580	-35.03	20230615	4000	6.88	20231031	6650	-35.71	20221128	4000	6.88	20231031	2.77	N	222980	500	55 억		116904	N	N	0	N	00	N
89	20231116	090948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	0	3	0.00	0	0	0.00	0	0	0	5530	2985	4260	0.00	1.06	0	0	4323	4291	4248	4216	4173	4307	4232	55	1270	500	3060	5	1	11031483	470	-14.59	1.25	12	0.00	-292.00	3402.00	6650	20221128	-35.94	4000	20231031	6.50	6580	-35.26	20230615	4000	6.50	20231031	6650	-35.94	20221128	4000	6.50	20231031	2.77	N	222980	500	55 억		116904	N	N	0	N	00	N
90	20231115	160838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	65	2	1.55	45118185	10619	132.41	4215	4280	4205	5450	2940	4195	4248.82	1.03	0	2834	4271	4232	4171	4132	4071	4252	4152	55	1255	500	3020	5	1	11031483	470	-14.59	1.25	12	0.10	-292.00	3402.00	6650	20221128	-35.94	4000	20231031	6.50	6580	-35.26	20230615	4000	6.50	20231031	6650	-35.94	20221128	4000	6.50	20231031	2.78	N	222980	500	55 억		114070	N	N	0	N	00	N
91	20231115	151000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	65	2	1.55	43639705	10272	128.08	4215	4280	4205	5450	2940	4195	4248.41	1.03	0	2772	4271	4232	4171	4132	4071	4252	4152	55	1255	500	3020	5	1	11031483	470	-14.59	1.25	12	0.09	-292.00	3402.00	6650	20221128	-35.94	4000	20231031	6.50	6580	-35.26	20230615	4000	6.50	20231031	6650	-35.94	20221128	4000	6.50	20231031	2.78	N	222980	500	55 억		114070	N	N	0	N	00	N
92	20231115	140957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	60	2	1.43	37953425	8938	111.45	4215	4280	4205	5450	2940	4195	4246.30	1.03	0	2726	4271	4232	4171	4132	4071	4252	4152	55	1255	500	3020	5	1	11031483	469	-14.57	1.25	12	0.08	-292.00	3402.00	6650	20221128	-36.02	4000	20231031	6.38	6580	-35.33	20230615	4000	6.38	20231031	6650	-36.02	20221128	4000	6.38	20231031	2.78	N	222980	500	55 억		114070	N	N	0	N	00	N
93	20231115	130958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	70	2	1.67	31819180	7499	93.50	4215	4280	4205	5450	2940	4195	4243.12	1.03	0	2481	4271	4232	4171	4132	4071	4252	4152	55	1255	500	3020	5	1	11031483	470	-14.61	1.25	12	0.07	-292.00	3402.00	6650	20221128	-35.86	4000	20231031	6.62	6580	-35.18	20230615	4000	6.62	20231031	6650	-35.86	20221128	4000	6.62	20231031	2.78	N	222980	500	55 억		114070	N	N	0	N	00	N
94	20231115	121000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	65	2	1.55	27643230	6520	81.30	4215	4265	4205	5450	2940	4195	4239.76	1.03	0	2392	4271	4232	4171	4132	4071	4252	4152	55	1255	500	3020	5	1	11031483	470	-14.59	1.25	12	0.06	-292.00	3402.00	6650	20221128	-35.94	4000	20231031	6.50	6580	-35.26	20230615	4000	6.50	20231031	6650	-35.94	20221128	4000	6.50	20231031	2.78	N	222980	500	55 억		114070	N	N	0	N	00	N
95	20231115	111010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	55	2	1.31	25642335	6050	75.44	4215	4265	4205	5450	2940	4195	4238.40	1.03	0	1966	4271	4232	4171	4132	4071	4252	4152	55	1255	500	3020	5	1	11031483	469	-14.55	1.25	12	0.05	-292.00	3402.00	6650	20221128	-36.09	4000	20231031	6.25	6580	-35.41	20230615	4000	6.25	20231031	6650	-36.09	20221128	4000	6.25	20231031	2.78	N	222980	500	55 억		114070	N	N	0	N	00	N
96	20231115	101001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	25	2	0.60	12656040	2992	37.31	4215	4240	4205	5450	2940	4195	4229.96	1.03	0	-487	4271	4232	4171	4132	4071	4252	4152	55	1255	500	3020	5	1	11031483	466	-14.45	1.24	12	0.03	-292.00	3402.00	6650	20221128	-36.54	4000	20231031	5.50	6580	-35.87	20230615	4000	5.50	20231031	6650	-36.54	20221128	4000	5.50	20231031	2.78	N	222980	500	55 억		114070	N	N	0	N	00	N
97	20231115	090953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	45	2	1.07	160610	38	0.47	4215	4240	4215	5450	2940	4195	4226.58	1.03	0	19	4271	4232	4171	4132	4071	4252	4152	55	1255	500	3020	5	1	11031483	468	-14.52	1.25	12	0.00	-292.00	3402.00	6650	20221128	-36.24	4000	20231031	6.00	6580	-35.56	20230615	4000	6.00	20231031	6650	-36.24	20221128	4000	6.00	20231031	2.78	N	222980	500	55 억		114070	N	N	0	N	00	N
98	20231114	160939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4195	70	2	1.70	33419495	8017	35.19	4125	4210	4110	5360	2890	4125	4168.58	1.01	0	2880	4311	4217	4171	4077	4031	4195	4055	55	1235	500	2970	5	1	11031483	463	-14.37	1.23	12	0.07	-292.00	3402.00	6650	20221128	-36.92	4000	20231031	4.88	6580	-36.25	20230615	4000	4.88	20231031	6650	-36.92	20221128	4000	4.88	20231031	2.80	N	222980	500	55 억		111190	N	N	0	N	00	N
99	20231114	150944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4195	70	2	1.70	29991450	7201	31.60	4125	4195	4110	5360	2890	4125	4164.90	1.01	0	2784	4311	4217	4171	4077	4031	4195	4055	55	1235	500	2970	5	1	11031483	463	-14.37	1.23	12	0.07	-292.00	3402.00	6650	20221128	-36.92	4000	20231031	4.88	6580	-36.25	20230615	4000	4.88	20231031	6650	-36.92	20221128	4000	4.88	20231031	2.80	N	222980	500	55 억		111190	N	N	0	N	00	N
100	20231114	140942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4165	40	2	0.97	21047040	5062	22.22	4125	4185	4110	5360	2890	4125	4157.85	1.01	0	1753	4311	4217	4171	4077	4031	4195	4055	55	1235	500	2970	5	1	11031483	459	-14.26	1.22	12	0.05	-292.00	3402.00	6650	20221128	-37.37	4000	20231031	4.12	6580	-36.70	20230615	4000	4.12	20231031	6650	-37.37	20221128	4000	4.12	20231031	2.80	N	222980	500	55 억		111190	N	N	0	N	00	N
101	20231114	130942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4175	50	2	1.21	20692865	4977	21.84	4125	4185	4110	5360	2890	4125	4157.70	1.01	0	1751	4311	4217	4171	4077	4031	4195	4055	55	1235	500	2970	5	1	11031483	461	-14.30	1.23	12	0.05	-292.00	3402.00	6650	20221128	-37.22	4000	20231031	4.38	6580	-36.55	20230615	4000	4.38	20231031	6650	-37.22	20221128	4000	4.38	20231031	2.80	N	222980	500	55 억		111190	N	N	0	N	00	N
102	20231114	120944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4180	55	2	1.33	12375075	2978	13.07	4125	4185	4110	5360	2890	4125	4155.50	1.01	0	796	4311	4217	4171	4077	4031	4195	4055	55	1235	500	2970	5	1	11031483	461	-14.32	1.23	12	0.03	-292.00	3402.00	6650	20221128	-37.14	4000	20231031	4.50	6580	-36.47	20230615	4000	4.50	20231031	6650	-37.14	20221128	4000	4.50	20231031	2.80	N	222980	500	55 억		111190	N	N	0	N	00	N
103	20231114	110955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4170	45	2	1.09	10384465	2501	10.98	4125	4185	4110	5360	2890	4125	4152.13	1.01	0	709	4311	4217	4171	4077	4031	4195	4055	55	1235	500	2970	5	1	11031483	460	-14.28	1.23	12	0.02	-292.00	3402.00	6650	20221128	-37.29	4000	20231031	4.25	6580	-36.63	20230615	4000	4.25	20231031	6650	-37.29	20221128	4000	4.25	20231031	2.80	N	222980	500	55 억		111190	N	N	0	N	00	N
104	20231114	100944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4180	55	2	1.33	8141120	1964	8.62	4125	4185	4110	5360	2890	4125	4145.17	1.01	0	392	4311	4217	4171	4077	4031	4195	4055	55	1235	500	2970	5	1	11031483	461	-14.32	1.23	12	0.02	-292.00	3402.00	6650	20221128	-37.14	4000	20231031	4.50	6580	-36.47	20230615	4000	4.50	20231031	6650	-37.14	20221128	4000	4.50	20231031	2.80	N	222980	500	55 억		111190	N	N	0	N	00	N
105	20231114	090935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4150	25	2	0.61	5286480	1280	5.62	4125	4165	4110	5360	2890	4125	4130.06	1.01	0	295	4311	4217	4171	4077	4031	4195	4055	55	1235	500	2970	5	1	11031483	458	-14.21	1.22	12	0.01	-292.00	3402.00	6650	20221128	-37.59	4000	20231031	3.75	6580	-36.93	20230615	4000	3.75	20231031	6650	-37.59	20221128	4000	3.75	20231031	2.80	N	222980	500	55 억		111190	N	N	0	N	00	N
106	20231113	160927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4125	-85	5	-2.02	95153685	22781	93.81	4255	4265	4125	5470	2950	4210	4178.37	1.02	0	-577	4330	4270	4240	4180	4150	4255	4165	55	1260	500	3030	5	1	11031483	455	-14.13	1.21	12	0.21	-292.00	3402.00	6650	20221128	-37.97	4000	20231031	3.12	6580	-37.31	20230615	4000	3.12	20231031	6650	-37.97	20221128	4000	3.12	20231031	2.82	N	222980	500	55 억		112027	N	N	0	N	00	N
107	20231113	150922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4155	-55	5	-1.31	80026615	19125	78.76	4255	4265	4140	5470	2950	4210	4184.40	1.02	0	-858	4330	4270	4240	4180	4150	4255	4165	55	1260	500	3030	5	1	11031483	458	-14.23	1.22	12	0.17	-292.00	3402.00	6650	20221128	-37.52	4000	20231031	3.88	6580	-36.85	20230615	4000	3.88	20231031	6650	-37.52	20221128	4000	3.88	20231031	2.82	N	222980	500	55 억		112027	N	N	0	N	00	N
108	20231113	140923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4170	-40	5	-0.95	59888945	14267	58.75	4255	4265	4140	5470	2950	4210	4197.73	1.02	0	-1131	4330	4270	4240	4180	4150	4255	4165	55	1260	500	3030	5	1	11031483	460	-14.28	1.23	12	0.13	-292.00	3402.00	6650	20221128	-37.29	4000	20231031	4.25	6580	-36.63	20230615	4000	4.25	20231031	6650	-37.29	20221128	4000	4.25	20231031	2.82	N	222980	500	55 억		112027	N	N	0	N	00	N
109	20231113	130921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4150	-60	5	-1.43	50409005	11984	49.35	4255	4265	4150	5470	2950	4210	4206.36	1.02	0	-1127	4330	4270	4240	4180	4150	4255	4165	55	1260	500	3030	5	1	11031483	458	-14.21	1.22	12	0.11	-292.00	3402.00	6650	20221128	-37.59	4000	20231031	3.75	6580	-36.93	20230615	4000	3.75	20231031	6650	-37.59	20221128	4000	3.75	20231031	2.82	N	222980	500	55 억		112027	N	N	0	N	00	N
110	20231113	120924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	20	2	0.48	32096330	7600	31.30	4255	4265	4185	5470	2950	4210	4223.20	1.02	0	457	4330	4270	4240	4180	4150	4255	4165	55	1260	500	3030	5	1	11031483	467	-14.49	1.24	12	0.07	-292.00	3402.00	6650	20221128	-36.39	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6650	-36.39	20221128	4000	5.75	20231031	2.82	N	222980	500	55 억		112027	N	N	0	N	00	N
111	20231113	110920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	15	2	0.36	28298290	6701	27.60	4255	4265	4185	5470	2950	4210	4223.00	1.02	0	513	4330	4270	4240	4180	4150	4255	4165	55	1260	500	3030	5	1	11031483	466	-14.47	1.24	12	0.06	-292.00	3402.00	6650	20221128	-36.47	4000	20231031	5.62	6580	-35.79	20230615	4000	5.62	20231031	6650	-36.47	20221128	4000	5.62	20231031	2.82	N	222980	500	55 억		112027	N	N	0	N	00	N
112	20231113	100917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	15	2	0.36	27690020	6557	27.00	4255	4265	4185	5470	2950	4210	4222.97	1.02	0	527	4330	4270	4240	4180	4150	4255	4165	55	1260	500	3030	5	1	11031483	466	-14.47	1.24	12	0.06	-292.00	3402.00	6650	20221128	-36.47	4000	20231031	5.62	6580	-35.79	20230615	4000	5.62	20231031	6650	-36.47	20221128	4000	5.62	20231031	2.82	N	222980	500	55 억		112027	N	N	0	N	00	N
113	20231113	090925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	45	2	1.07	12091915	2864	11.79	4255	4255	4215	5470	2950	4210	4222.04	1.02	0	1583	4330	4270	4240	4180	4150	4255	4165	55	1260	500	3030	5	1	11031483	469	-14.57	1.25	12	0.03	-292.00	3402.00	6650	20221128	-36.02	4000	20231031	6.38	6580	-35.33	20230615	4000	6.38	20231031	6650	-36.02	20221128	4000	6.38	20231031	2.82	N	222980	500	55 억		112027	N	N	0	N	00	N
114	20231110	160937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	-50	5	-1.17	100702500	23776	125.79	4300	4300	4210	5530	2985	4260	4235.47	1.08	0	-7291	4326	4292	4271	4237	4216	4282	4227	55	1270	500	3060	5	1	11031483	464	-14.42	1.24	12	0.22	-292.00	3402.00	6650	20221128	-36.69	4000	20231031	5.25	6580	-36.02	20230615	4000	5.25	20231031	6650	-36.69	20221128	4000	5.25	20231031	2.85	N	222980	500	55 억		119318	N	N	0	N	00	N
115	20231110	150940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	-50	5	-1.17	94162595	22223	117.57	4300	4300	4210	5530	2985	4260	4237.17	1.08	0	-7198	4326	4292	4271	4237	4216	4282	4227	55	1270	500	3060	5	1	11031483	464	-14.42	1.24	12	0.20	-292.00	3402.00	6650	20221128	-36.69	4000	20231031	5.25	6580	-36.02	20230615	4000	5.25	20231031	6650	-36.69	20221128	4000	5.25	20231031	2.85	N	222980	500	55 억		119318	N	N	0	N	00	N
116	20231110	140928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	0	3	0.00	86063510	20302	107.41	4300	4300	4210	5530	2985	4260	4239.16	1.08	0	-6480	4326	4292	4271	4237	4216	4282	4227	55	1270	500	3060	5	1	11031483	470	-14.59	1.25	12	0.18	-292.00	3402.00	6650	20221128	-35.94	4000	20231031	6.50	6580	-35.26	20230615	4000	6.50	20231031	6650	-35.94	20221128	4000	6.50	20231031	2.85	N	222980	500	55 억		119318	N	N	0	N	00	N
117	20231110	130929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	-30	5	-0.70	69667445	16421	86.87	4300	4300	4210	5530	2985	4260	4242.58	1.08	0	-6368	4326	4292	4271	4237	4216	4282	4227	55	1270	500	3060	5	1	11031483	467	-14.49	1.24	12	0.15	-292.00	3402.00	6650	20221128	-36.39	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6650	-36.39	20221128	4000	5.75	20231031	2.85	N	222980	500	55 억		119318	N	N	0	N	00	N
118	20231110	120935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4215	-45	5	-1.06	67502570	15908	84.16	4300	4300	4210	5530	2985	4260	4243.31	1.08	0	-6368	4326	4292	4271	4237	4216	4282	4227	55	1270	500	3060	5	1	11031483	465	-14.43	1.24	12	0.14	-292.00	3402.00	6650	20221128	-36.62	4000	20231031	5.38	6580	-35.94	20230615	4000	5.38	20231031	6650	-36.62	20221128	4000	5.38	20231031	2.85	N	222980	500	55 억		119318	N	N	0	N	00	N
119	20231110	110919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4215	-45	5	-1.06	64768010	15261	80.74	4300	4300	4210	5530	2985	4260	4244.02	1.08	0	-6560	4326	4292	4271	4237	4216	4282	4227	55	1270	500	3060	5	1	11031483	465	-14.43	1.24	12	0.14	-292.00	3402.00	6650	20221128	-36.62	4000	20231031	5.38	6580	-35.94	20230615	4000	5.38	20231031	6650	-36.62	20221128	4000	5.38	20231031	2.85	N	222980	500	55 억		119318	N	N	0	N	00	N
120	20231110	100930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	-50	5	-1.17	60210700	14179	75.01	4300	4300	4210	5530	2985	4260	4246.47	1.08	0	-6560	4326	4292	4271	4237	4216	4282	4227	55	1270	500	3060	5	1	11031483	464	-14.42	1.24	12	0.13	-292.00	3402.00	6650	20221128	-36.69	4000	20231031	5.25	6580	-36.02	20230615	4000	5.25	20231031	6650	-36.69	20221128	4000	5.25	20231031	2.85	N	222980	500	55 억		119318	N	N	0	N	00	N
121	20231110	090913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	35	2	0.82	9743995	2268	12.00	4300	4300	4270	5530	2985	4260	4296.29	1.08	0	-1495	4326	4292	4271	4237	4216	4282	4227	55	1270	500	3060	5	1	11031483	474	-14.71	1.26	12	0.02	-292.00	3402.00	6650	20221128	-35.41	4000	20231031	7.37	6580	-34.73	20230615	4000	7.37	20231031	6650	-35.41	20221128	4000	7.37	20231031	2.85	N	222980	500	55 억		119318	N	N	0	N	00	N
122	20231109	160908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	-30	5	-0.70	80688185	18893	103.76	4275	4305	4250	5570	3005	4290	4270.83	1.09	0	-952	4340	4315	4275	4250	4210	4327	4262	55	1280	500	3080	5	1	11031483	470	-14.59	1.25	12	0.17	-292.00	3402.00	6650	20221128	-35.94	4000	20231031	6.50	6580	-35.26	20230615	4000	6.50	20231031	6650	-35.94	20221128	4000	6.50	20231031	2.75	N	222980	500	55 억		120270	N	N	0	N	00	N
123	20231109	150906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	-35	5	-0.82	69874245	16354	89.82	4275	4305	4250	5570	3005	4290	4272.61	1.09	0	-442	4340	4315	4275	4250	4210	4327	4262	55	1280	500	3080	5	1	11031483	469	-14.57	1.25	12	0.15	-292.00	3402.00	6650	20221128	-36.02	4000	20231031	6.38	6580	-35.33	20230615	4000	6.38	20231031	6650	-36.02	20221128	4000	6.38	20231031	2.75	N	222980	500	55 억		120270	N	N	0	N	00	N
124	20231109	140903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	-30	5	-0.70	63347325	14822	81.40	4275	4305	4250	5570	3005	4290	4273.87	1.09	0	-512	4340	4315	4275	4250	4210	4327	4262	55	1280	500	3080	5	1	11031483	470	-14.59	1.25	12	0.13	-292.00	3402.00	6650	20221128	-35.94	4000	20231031	6.50	6580	-35.26	20230615	4000	6.50	20231031	6650	-35.94	20221128	4000	6.50	20231031	2.75	N	222980	500	55 억		120270	N	N	0	N	00	N
125	20231109	130906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	0	3	0.00	60250305	14095	77.41	4275	4305	4250	5570	3005	4290	4274.59	1.09	0	-550	4340	4315	4275	4250	4210	4327	4262	55	1280	500	3080	5	1	11031483	473	-14.69	1.26	12	0.13	-292.00	3402.00	6650	20221128	-35.49	4000	20231031	7.25	6580	-34.80	20230615	4000	7.25	20231031	6650	-35.49	20221128	4000	7.25	20231031	2.75	N	222980	500	55 억		120270	N	N	0	N	00	N
126	20231109	120910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	-35	5	-0.82	46402550	10857	59.63	4275	4305	4250	5570	3005	4290	4273.98	1.09	0	212	4340	4315	4275	4250	4210	4327	4262	55	1280	500	3080	5	1	11031483	469	-14.57	1.25	12	0.10	-292.00	3402.00	6650	20221128	-36.02	4000	20231031	6.38	6580	-35.33	20230615	4000	6.38	20231031	6650	-36.02	20221128	4000	6.38	20231031	2.75	N	222980	500	55 억		120270	N	N	0	N	00	N
127	20231109	110906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	-15	5	-0.35	41726170	9759	53.60	4275	4305	4250	5570	3005	4290	4275.66	1.09	0	211	4340	4315	4275	4250	4210	4327	4262	55	1280	500	3080	5	1	11031483	472	-14.64	1.26	12	0.09	-292.00	3402.00	6650	20221128	-35.71	4000	20231031	6.88	6580	-35.03	20230615	4000	6.88	20231031	6650	-35.71	20221128	4000	6.88	20231031	2.75	N	222980	500	55 억		120270	N	N	0	N	00	N
128	20231109	100901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	-25	5	-0.58	30441745	7117	39.09	4275	4305	4250	5570	3005	4290	4277.33	1.09	0	-727	4340	4315	4275	4250	4210	4327	4262	55	1280	500	3080	5	1	11031483	470	-14.61	1.25	12	0.06	-292.00	3402.00	6650	20221128	-35.86	4000	20231031	6.62	6580	-35.18	20230615	4000	6.62	20231031	6650	-35.86	20221128	4000	6.62	20231031	2.75	N	222980	500	55 억		120270	N	N	0	N	00	N
129	20231109	090907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	10	2	0.23	10113525	2353	12.92	4275	4305	4260	5570	3005	4290	4298.14	1.09	0	-67	4340	4315	4275	4250	4210	4327	4262	55	1280	500	3080	5	1	11031483	474	-14.73	1.26	12	0.02	-292.00	3402.00	6650	20221128	-35.34	4000	20231031	7.50	6580	-34.65	20230615	4000	7.50	20231031	6650	-35.34	20221128	4000	7.50	20231031	2.75	N	222980	500	55 억		120270	N	N	0	N	00	N
130	20231108	160859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	20	2	0.47	74551230	17451	43.82	4270	4300	4235	5550	2990	4270	4272.01	1.07	0	2234	4333	4301	4243	4211	4153	4317	4227	55	1280	500	3070	5	1	11031483	473	-14.69	1.26	12	0.16	-292.00	3402.00	6650	20221128	-35.49	4000	20231031	7.25	6580	-34.80	20230615	4000	7.25	20231031	6650	-35.49	20221128	4000	7.25	20231031	2.76	N	222980	500	55 억		118036	N	N	0	N	00	N
131	20231108	150904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	-5	5	-0.12	68394030	16013	40.21	4270	4300	4235	5550	2990	4270	4271.16	1.07	0	2298	4333	4301	4243	4211	4153	4317	4227	55	1280	500	3070	5	1	11031483	470	-14.61	1.25	12	0.15	-292.00	3402.00	6650	20221128	-35.86	4000	20231031	6.62	6580	-35.18	20230615	4000	6.62	20231031	6650	-35.86	20221128	4000	6.62	20231031	2.76	N	222980	500	55 억		118036	N	N	0	N	00	N
132	20231108	140858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	5	2	0.12	62693425	14678	36.85	4270	4300	4235	5550	2990	4270	4271.25	1.07	0	2406	4333	4301	4243	4211	4153	4317	4227	55	1280	500	3070	5	1	11031483	472	-14.64	1.26	12	0.13	-292.00	3402.00	6650	20221128	-35.71	4000	20231031	6.88	6580	-35.03	20230615	4000	6.88	20231031	6650	-35.71	20221128	4000	6.88	20231031	2.76	N	222980	500	55 억		118036	N	N	0	N	00	N
133	20231108	130857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	10	2	0.23	57170920	13385	33.61	4270	4300	4235	5550	2990	4270	4271.27	1.07	0	2406	4333	4301	4243	4211	4153	4317	4227	55	1280	500	3070	5	1	11031483	472	-14.66	1.26	12	0.12	-292.00	3402.00	6650	20221128	-35.64	4000	20231031	7.00	6580	-34.95	20230615	4000	7.00	20231031	6650	-35.64	20221128	4000	7.00	20231031	2.76	N	222980	500	55 억		118036	N	N	0	N	00	N
134	20231108	120853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	-5	5	-0.12	48950950	11463	28.78	4270	4300	4235	5550	2990	4270	4270.34	1.07	0	2406	4333	4301	4243	4211	4153	4317	4227	55	1280	500	3070	5	1	11031483	470	-14.61	1.25	12	0.10	-292.00	3402.00	6650	20221128	-35.86	4000	20231031	6.62	6580	-35.18	20230615	4000	6.62	20231031	6650	-35.86	20221128	4000	6.62	20231031	2.76	N	222980	500	55 억		118036	N	N	0	N	00	N
135	20231108	110900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	5	2	0.12	44819000	10496	26.35	4270	4300	4235	5550	2990	4270	4270.10	1.07	0	2392	4333	4301	4243	4211	4153	4317	4227	55	1280	500	3070	5	1	11031483	472	-14.64	1.26	12	0.10	-292.00	3402.00	6650	20221128	-35.71	4000	20231031	6.88	6580	-35.03	20230615	4000	6.88	20231031	6650	-35.71	20221128	4000	6.88	20231031	2.76	N	222980	500	55 억		118036	N	N	0	N	00	N
136	20231108	100900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	-20	5	-0.47	38250855	8959	22.49	4270	4300	4235	5550	2990	4270	4269.55	1.07	0	2577	4333	4301	4243	4211	4153	4317	4227	55	1280	500	3070	5	1	11031483	469	-14.55	1.25	12	0.08	-292.00	3402.00	6650	20221128	-36.09	4000	20231031	6.25	6580	-35.41	20230615	4000	6.25	20231031	6650	-36.09	20221128	4000	6.25	20231031	2.76	N	222980	500	55 억		118036	N	N	0	N	00	N
137	20231108	090855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	30	2	0.70	14394305	3371	8.46	4270	4300	4235	5550	2990	4270	4270.04	1.07	0	2811	4333	4301	4243	4211	4153	4317	4227	55	1280	500	3070	5	1	11031483	474	-14.73	1.26	12	0.03	-292.00	3402.00	6650	20221128	-35.34	4000	20231031	7.50	6580	-34.65	20230615	4000	7.50	20231031	6650	-35.34	20221128	4000	7.50	20231031	2.76	N	222980	500	55 억		118036	N	N	0	N	00	N
138	20231107	160859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	20	2	0.47	166096460	39326	68.66	4235	4275	4185	5520	2975	4250	4223.55	1.18	0	-12213	4330	4290	4245	4205	4160	4310	4225	55	1270	500	3060	5	1	11031483	471	-14.62	1.26	12	0.36	-292.00	3402.00	6650	20221128	-35.79	4000	20231031	6.75	6580	-35.11	20230615	4000	6.75	20231031	6650	-35.79	20221128	4000	6.75	20231031	2.77	N	222980	500	55 억		130249	N	N	0	N	00	N
139	20231107	150900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	5	2	0.12	160770495	38079	66.48	4235	4270	4185	5520	2975	4250	4222.03	1.18	0	-12413	4330	4290	4245	4205	4160	4310	4225	55	1270	500	3060	5	1	11031483	469	-14.57	1.25	12	0.35	-292.00	3402.00	6650	20221128	-36.02	4000	20231031	6.38	6580	-35.33	20230615	4000	6.38	20231031	6650	-36.02	20221128	4000	6.38	20231031	2.77	N	222980	500	55 억		130249	N	N	0	N	00	N
140	20231107	140902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	-20	5	-0.47	130980260	31066	54.24	4235	4250	4185	5520	2975	4250	4216.19	1.18	0	-14719	4330	4290	4245	4205	4160	4310	4225	55	1270	500	3060	5	1	11031483	467	-14.49	1.24	12	0.28	-292.00	3402.00	6650	20221128	-36.39	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6650	-36.39	20221128	4000	5.75	20231031	2.77	N	222980	500	55 억		130249	N	N	0	N	00	N
141	20231107	130901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	-20	5	-0.47	123277955	29245	51.06	4235	4250	4185	5520	2975	4250	4215.35	1.18	0	-15505	4330	4290	4245	4205	4160	4310	4225	55	1270	500	3060	5	1	11031483	467	-14.49	1.24	12	0.27	-292.00	3402.00	6650	20221128	-36.39	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6650	-36.39	20221128	4000	5.75	20231031	2.77	N	222980	500	55 억		130249	N	N	0	N	00	N
142	20231107	120857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	-30	5	-0.71	89837760	21323	37.23	4235	4250	4185	5520	2975	4250	4213.19	1.18	0	-9838	4330	4290	4245	4205	4160	4310	4225	55	1270	500	3060	5	1	11031483	466	-14.45	1.24	12	0.19	-292.00	3402.00	6650	20221128	-36.54	4000	20231031	5.50	6580	-35.87	20230615	4000	5.50	20231031	6650	-36.54	20221128	4000	5.50	20231031	2.77	N	222980	500	55 억		130249	N	N	0	N	00	N
143	20231107	110857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	-20	5	-0.47	65017815	15436	26.95	4235	4250	4185	5520	2975	4250	4212.09	1.18	0	-5113	4330	4290	4245	4205	4160	4310	4225	55	1270	500	3060	5	1	11031483	467	-14.49	1.24	12	0.14	-292.00	3402.00	6650	20221128	-36.39	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6650	-36.39	20221128	4000	5.75	20231031	2.77	N	222980	500	55 억		130249	N	N	0	N	00	N
144	20231107	100908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4215	-35	5	-0.82	52679450	12515	21.85	4235	4250	4185	5520	2975	4250	4209.30	1.18	0	-6966	4330	4290	4245	4205	4160	4310	4225	55	1270	500	3060	5	1	11031483	465	-14.43	1.24	12	0.11	-292.00	3402.00	6650	20221128	-36.62	4000	20231031	5.38	6580	-35.94	20230615	4000	5.38	20231031	6650	-36.62	20221128	4000	5.38	20231031	2.77	N	222980	500	55 억		130249	N	N	0	N	00	N
145	20231107	090845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4190	-60	5	-1.41	43431375	10321	18.02	4235	4235	4185	5520	2975	4250	4208.06	1.18	0	-7155	4330	4290	4245	4205	4160	4310	4225	55	1270	500	3060	5	1	11031483	462	-14.35	1.23	12	0.09	-292.00	3402.00	6650	20221128	-36.99	4000	20231031	4.75	6580	-36.32	20230615	4000	4.75	20231031	6650	-36.99	20221128	4000	4.75	20231031	2.77	N	222980	500	55 억		130249	N	N	0	N	00	N
146	20231106	160837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	10	2	0.24	239859455	56616	173.70	4240	4285	4200	5510	2970	4240	4236.41	1.11	0	7858	4306	4272	4221	4187	4136	4247	4162	55	1270	500	3050	5	1	11031483	469	-14.55	1.25	12	0.51	-292.00	3402.00	6650	20221128	-36.09	4000	20231031	6.25	6580	-35.41	20230615	4000	6.25	20231031	6650	-36.09	20221128	4000	6.25	20231031	2.80	N	222980	500	55 억		122391	N	N	0	N	00	N
147	20231106	150843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	15	2	0.35	224559425	53016	162.65	4240	4285	4200	5510	2970	4240	4235.69	1.11	0	7069	4306	4272	4221	4187	4136	4247	4162	55	1270	500	3050	5	1	11031483	469	-14.57	1.25	12	0.48	-292.00	3402.00	6650	20221128	-36.02	4000	20231031	6.38	6580	-35.33	20230615	4000	6.38	20231031	6650	-36.02	20221128	4000	6.38	20231031	2.80	N	222980	500	55 억		122391	N	N	0	N	00	N
148	20231106	140839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	5	2	0.12	208730300	49287	151.21	4240	4285	4200	5510	2970	4240	4235.00	1.11	0	6092	4306	4272	4221	4187	4136	4247	4162	55	1270	500	3050	5	1	11031483	468	-14.54	1.25	12	0.45	-292.00	3402.00	6650	20221128	-36.17	4000	20231031	6.12	6580	-35.49	20230615	4000	6.12	20231031	6650	-36.17	20221128	4000	6.12	20231031	2.80	N	222980	500	55 억		122391	N	N	0	N	00	N
149	20231106	130846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	10	2	0.24	189743775	44817	137.50	4240	4285	4200	5510	2970	4240	4233.75	1.11	0	6026	4306	4272	4221	4187	4136	4247	4162	55	1270	500	3050	5	1	11031483	469	-14.55	1.25	12	0.41	-292.00	3402.00	6650	20221128	-36.09	4000	20231031	6.25	6580	-35.41	20230615	4000	6.25	20231031	6650	-36.09	20221128	4000	6.25	20231031	2.80	N	222980	500	55 억		122391	N	N	0	N	00	N
150	20231106	120844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4235	-5	5	-0.12	176423060	41677	127.86	4240	4285	4200	5510	2970	4240	4233.10	1.11	0	5562	4306	4272	4221	4187	4136	4247	4162	55	1270	500	3050	5	1	11031483	467	-14.50	1.24	12	0.38	-292.00	3402.00	6650	20221128	-36.32	4000	20231031	5.88	6580	-35.64	20230615	4000	5.88	20231031	6650	-36.32	20221128	4000	5.88	20231031	2.80	N	222980	500	55 억		122391	N	N	0	N	00	N
151	20231106	110842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	10	2	0.24	137475455	32481	99.65	4240	4285	4200	5510	2970	4240	4232.49	1.11	0	5552	4306	4272	4221	4187	4136	4247	4162	55	1270	500	3050	5	1	11031483	469	-14.55	1.25	12	0.29	-292.00	3402.00	6650	20221128	-36.09	4000	20231031	6.25	6580	-35.41	20230615	4000	6.25	20231031	6650	-36.09	20221128	4000	6.25	20231031	2.80	N	222980	500	55 억		122391	N	N	0	N	00	N
152	20231106	100818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	30	2	0.71	108857030	25752	79.01	4240	4285	4200	5510	2970	4240	4227.13	1.11	0	4603	4306	4272	4221	4187	4136	4247	4162	55	1270	500	3050	5	1	11031483	471	-14.62	1.26	12	0.23	-292.00	3402.00	6650	20221128	-35.79	4000	20231031	6.75	6580	-35.11	20230615	4000	6.75	20231031	6650	-35.79	20221128	4000	6.75	20231031	2.80	N	222980	500	55 억		122391	N	N	0	N	00	N
153	20231106	090841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4205	-35	5	-0.83	9923390	2347	7.20	4240	4245	4205	5510	2970	4240	4228.12	1.11	0	-875	4306	4272	4221	4187	4136	4247	4162	55	1270	500	3050	5	1	11031483	464	-14.40	1.24	12	0.02	-292.00	3402.00	6650	20221128	-36.77	4000	20231031	5.12	6580	-36.09	20230615	4000	5.12	20231031	6650	-36.77	20221128	4000	5.12	20231031	2.80	N	222980	500	55 억		122391	N	N	0	N	00	N
154	20231103	160832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	35	2	0.83	136507575	32333	71.19	4255	4255	4170	5460	2945	4205	4221.93	1.04	0	7319	4261	4232	4191	4162	4121	4247	4177	55	1255	500	3020	5	1	11031483	468	-14.52	1.25	12	0.29	-292.00	3402.00	6650	20221128	-36.24	4000	20231031	6.00	6580	-35.56	20230615	4000	6.00	20231031	6650	-36.24	20221128	4000	6.00	20231031	2.81	N	222980	500	55 억		115072	N	N	0	N	00	N
155	20231103	150827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	40	2	0.95	131531740	31159	68.60	4255	4255	4170	5460	2945	4205	4221.31	1.04	0	7130	4261	4232	4191	4162	4121	4247	4177	55	1255	500	3020	5	1	11031483	468	-14.54	1.25	12	0.28	-292.00	3402.00	6650	20221128	-36.17	4000	20231031	6.12	6580	-35.49	20230615	4000	6.12	20231031	6650	-36.17	20221128	4000	6.12	20231031	2.81	N	222980	500	55 억		115072	N	N	0	N	00	N
156	20231103	140827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	25	2	0.59	118789810	28151	61.98	4255	4255	4170	5460	2945	4205	4219.74	1.04	0	5546	4261	4232	4191	4162	4121	4247	4177	55	1255	500	3020	5	1	11031483	467	-14.49	1.24	12	0.26	-292.00	3402.00	6650	20221128	-36.39	4000	20231031	5.75	6580	-35.71	20230615	4000	5.75	20231031	6650	-36.39	20221128	4000	5.75	20231031	2.81	N	222980	500	55 억		115072	N	N	0	N	00	N
157	20231103	130828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	15	2	0.36	95672775	22687	49.95	4255	4255	4170	5460	2945	4205	4217.07	1.04	0	1520	4261	4232	4191	4162	4121	4247	4177	55	1255	500	3020	5	1	11031483	466	-14.45	1.24	12	0.21	-292.00	3402.00	6650	20221128	-36.54	4000	20231031	5.50	6580	-35.87	20230615	4000	5.50	20231031	6650	-36.54	20221128	4000	5.50	20231031	2.81	N	222980	500	55 억		115072	N	N	0	N	00	N
158	20231103	120826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	5	2	0.12	79442725	18835	41.47	4255	4255	4170	5460	2945	4205	4217.82	1.04	0	-854	4261	4232	4191	4162	4121	4247	4177	55	1255	500	3020	5	1	11031483	464	-14.42	1.24	12	0.17	-292.00	3402.00	6650	20221128	-36.69	4000	20231031	5.25	6580	-36.02	20230615	4000	5.25	20231031	6650	-36.69	20221128	4000	5.25	20231031	2.81	N	222980	500	55 억		115072	N	N	0	N	00	N
159	20231103	110835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	15	2	0.36	66419185	15746	34.67	4255	4255	4170	5460	2945	4205	4218.16	1.04	0	-2768	4261	4232	4191	4162	4121	4247	4177	55	1255	500	3020	5	1	11031483	466	-14.45	1.24	12	0.14	-292.00	3402.00	6650	20221128	-36.54	4000	20231031	5.50	6580	-35.87	20230615	4000	5.50	20231031	6650	-36.54	20221128	4000	5.50	20231031	2.81	N	222980	500	55 억		115072	N	N	0	N	00	N
160	20231103	100817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4215	10	2	0.24	55813020	13237	29.14	4255	4255	4170	5460	2945	4205	4216.44	1.04	0	-2968	4261	4232	4191	4162	4121	4247	4177	55	1255	500	3020	5	1	11031483	465	-14.43	1.24	12	0.12	-292.00	3402.00	6650	20221128	-36.62	4000	20231031	5.38	6580	-35.94	20230615	4000	5.38	20231031	6650	-36.62	20221128	4000	5.38	20231031	2.81	N	222980	500	55 억		115072	N	N	0	N	00	N
161	20231103	090822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	5	2	0.12	21722500	5134	11.30	4255	4255	4200	5460	2945	4205	4231.11	1.04	0	-2294	4261	4232	4191	4162	4121	4247	4177	55	1255	500	3020	5	1	11031483	464	-14.42	1.24	12	0.05	-292.00	3402.00	6650	20221128	-36.69	4000	20231031	5.25	6580	-36.02	20230615	4000	5.25	20231031	6650	-36.69	20221128	4000	5.25	20231031	2.81	N	222980	500	55 억		115072	N	N	0	N	00	N
162	20231102	160823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4205	30	2	0.72	189951530	45415	54.88	4175	4220	4150	5420	2925	4175	4182.56	0.93	0	12145	4368	4271	4168	4071	3968	4320	4120	55	1245	500	3000	5	1	11031483	464	-14.40	1.24	12	0.41	-292.00	3402.00	6650	20221128	-36.77	4000	20231031	5.12	6580	-36.09	20230615	4000	5.12	20231031	6650	-36.77	20221128	4000	5.12	20231031	2.83	N	222980	500	55 억		102927	N	N	0	N	00	N
163	20231102	150832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	25	2	0.60	176357940	42177	50.97	4175	4220	4150	5420	2925	4175	4181.38	0.93	0	11083	4368	4271	4168	4071	3968	4320	4120	55	1245	500	3000	5	1	11031483	463	-14.38	1.23	12	0.38	-292.00	3402.00	6650	20221128	-36.84	4000	20231031	5.00	6580	-36.17	20230615	4000	5.00	20231031	6650	-36.84	20221128	4000	5.00	20231031	2.83	N	222980	500	55 억		102927	N	N	0	N	00	N
164	20231102	140817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4190	15	2	0.36	123587925	29582	35.75	4175	4215	4150	5420	2925	4175	4177.81	0.93	0	6157	4368	4271	4168	4071	3968	4320	4120	55	1245	500	3000	5	1	11031483	462	-14.35	1.23	12	0.27	-292.00	3402.00	6650	20221128	-36.99	4000	20231031	4.75	6580	-36.32	20230615	4000	4.75	20231031	6650	-36.99	20221128	4000	4.75	20231031	2.83	N	222980	500	55 억		102927	N	N	0	N	00	N
165	20231102	130822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4180	5	2	0.12	102429640	24507	29.61	4175	4215	4150	5420	2925	4175	4179.61	0.93	0	5956	4368	4271	4168	4071	3968	4320	4120	55	1245	500	3000	5	1	11031483	461	-14.32	1.23	12	0.22	-292.00	3402.00	6650	20221128	-37.14	4000	20231031	4.50	6580	-36.47	20230615	4000	4.50	20231031	6650	-37.14	20221128	4000	4.50	20231031	2.83	N	222980	500	55 억		102927	N	N	0	N	00	N
166	20231102	120819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4165	-10	5	-0.24	97459455	23315	28.17	4175	4215	4150	5420	2925	4175	4180.12	0.93	0	5868	4368	4271	4168	4071	3968	4320	4120	55	1245	500	3000	5	1	11031483	459	-14.26	1.22	12	0.21	-292.00	3402.00	6650	20221128	-37.37	4000	20231031	4.12	6580	-36.70	20230615	4000	4.12	20231031	6650	-37.37	20221128	4000	4.12	20231031	2.83	N	222980	500	55 억		102927	N	N	0	N	00	N
167	20231102	110818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4185	10	2	0.24	76325100	18254	22.06	4175	4215	4150	5420	2925	4175	4181.28	0.93	0	5143	4368	4271	4168	4071	3968	4320	4120	55	1245	500	3000	5	1	11031483	462	-14.33	1.23	12	0.17	-292.00	3402.00	6650	20221128	-37.07	4000	20231031	4.62	6580	-36.40	20230615	4000	4.62	20231031	6650	-37.07	20221128	4000	4.62	20231031	2.83	N	222980	500	55 억		102927	N	N	0	N	00	N
168	20231102	100819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4205	30	2	0.72	65557325	15688	18.96	4175	4215	4150	5420	2925	4175	4178.82	0.93	0	3380	4368	4271	4168	4071	3968	4320	4120	55	1245	500	3000	5	1	11031483	464	-14.40	1.24	12	0.14	-292.00	3402.00	6650	20221128	-36.77	4000	20231031	5.12	6580	-36.09	20230615	4000	5.12	20231031	6650	-36.77	20221128	4000	5.12	20231031	2.83	N	222980	500	55 억		102927	N	N	0	N	00	N
169	20231102	090824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4175	0	3	0.00	12708135	3052	3.69	4175	4175	4150	5420	2925	4175	4163.87	0.93	0	874	4368	4271	4168	4071	3968	4320	4120	55	1245	500	3000	5	1	11031483	461	-14.30	1.23	12	0.03	-292.00	3402.00	6650	20221128	-37.22	4000	20231031	4.38	6580	-36.55	20230615	4000	4.38	20231031	6650	-37.22	20221128	4000	4.38	20231031	2.83	N	222980	500	55 억		102927	N	N	0	N	00	N
170	20231101	160816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4175	170	2	4.24	339404950	81474	177.96	4125	4265	4065	5200	2805	4005	4165.80	0.81	0	14377	4188	4096	4048	3956	3908	4072	3932	55	1195	500	2880	5	1	11031483	461	-14.30	1.23	12	0.74	-292.00	3402.00	6650	20221128	-37.22	4000	20231031	4.38	6580	-36.55	20230615	4000	4.38	20231031	6650	-37.22	20221128	4000	4.38	20231031	2.84	N	222980	500	55 억		88851	N	N	0	N	00	N
171	20231101	150816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4175	170	2	4.24	312795025	75118	164.07	4125	4265	4065	5200	2805	4005	4164.05	0.81	0	13612	4188	4096	4048	3956	3908	4072	3932	55	1195	500	2880	5	1	11031483	461	-14.30	1.23	12	0.68	-292.00	3402.00	6650	20221128	-37.22	4000	20231031	4.38	6580	-36.55	20230615	4000	4.38	20231031	6650	-37.22	20221128	4000	4.38	20231031	2.84	N	222980	500	55 억		88851	N	N	0	N	00	N
172	20231101	140810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4155	150	2	3.75	300310575	72118	157.52	4125	4265	4065	5200	2805	4005	4164.16	0.81	0	12221	4188	4096	4048	3956	3908	4072	3932	55	1195	500	2880	5	1	11031483	458	-14.23	1.22	12	0.65	-292.00	3402.00	6650	20221128	-37.52	4000	20231031	3.88	6580	-36.85	20230615	4000	3.88	20231031	6650	-37.52	20221128	4000	3.88	20231031	2.84	N	222980	500	55 억		88851	N	N	0	N	00	N
173	20231101	130817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4180	175	2	4.37	259064775	62223	135.91	4125	4265	4065	5200	2805	4005	4163.49	0.81	0	8717	4188	4096	4048	3956	3908	4072	3932	55	1195	500	2880	5	1	11031483	461	-14.32	1.23	12	0.56	-292.00	3402.00	6650	20221128	-37.14	4000	20231031	4.50	6580	-36.47	20230615	4000	4.50	20231031	6650	-37.14	20221128	4000	4.50	20231031	2.84	N	222980	500	55 억		88851	N	N	0	N	00	N
174	20231101	120835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4190	185	2	4.62	241989110	58143	127.00	4125	4265	4065	5200	2805	4005	4161.96	0.81	0	7946	4188	4096	4048	3956	3908	4072	3932	55	1195	500	2880	5	1	11031483	462	-14.35	1.23	12	0.53	-292.00	3402.00	6650	20221128	-36.99	4000	20231031	4.75	6580	-36.32	20230615	4000	4.75	20231031	6650	-36.99	20221128	4000	4.75	20231031	2.84	N	222980	500	55 억		88851	N	N	0	N	00	N
175	20231101	110841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4150	145	2	3.62	139273975	33706	73.62	4125	4185	4065	5200	2805	4005	4132.02	0.81	0	4686	4188	4096	4048	3956	3908	4072	3932	55	1195	500	2880	5	1	11031483	458	-14.21	1.22	12	0.31	-292.00	3402.00	6650	20221128	-37.59	4000	20231031	3.75	6580	-36.93	20230615	4000	3.75	20231031	6650	-37.59	20221128	4000	3.75	20231031	2.84	N	222980	500	55 억		88851	N	N	0	N	00	N
176	20231101	100830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4120	115	2	2.87	68169050	16596	36.25	4125	4145	4065	5200	2805	4005	4107.56	0.81	0	80	4188	4096	4048	3956	3908	4072	3932	55	1195	500	2880	5	1	11031483	454	-14.11	1.21	12	0.15	-292.00	3402.00	6650	20221128	-38.05	4000	20231031	3.00	6580	-37.39	20230615	4000	3.00	20231031	6650	-38.05	20221128	4000	3.00	20231031	2.84	N	222980	500	55 억		88851	N	N	0	N	00	N
177	20231101	090830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4070	65	2	1.62	34374430	8368	18.28	4125	4145	4065	5200	2805	4005	4107.84	0.81	0	-3280	4188	4096	4048	3956	3908	4072	3932	55	1195	500	2880	5	1	11031483	449	-13.94	1.20	12	0.08	-292.00	3402.00	6650	20221128	-38.80	4000	20231031	1.75	6580	-38.15	20230615	4000	1.75	20231031	6650	-38.80	20221128	4000	1.75	20231031	2.84	N	222980	500	55 억		88851	N	N	0	N	00	N