KissMeData/239610/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	161055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	40	2	0.26	100603970	6420	54.29	15410	16300	15400	20150	10860	15510	15670.40	0.14	0	-693	16116	15812	15596	15292	15076	15965	15445	27	4640	500	10540	10	1	5392115	838	52.71	0.75	12	0.12	295.00	20744.00	24150	20230221	-35.61	11300	20231024	37.61	24150	-35.61	20230221	11300	37.61	20231024	24150	-35.61	20230221	11300	37.61	20231024	0.93	N	239610	500	26 억		7287	N	N	0	N	00	N
3	20231130	151054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15650	140	2	0.90	92571610	5904	49.92	15410	16300	15400	20150	10860	15510	15679.47	0.14	0	-640	16116	15812	15596	15292	15076	15965	15445	27	4640	500	10540	10	1	5392115	844	53.05	0.75	12	0.11	295.00	20744.00	24150	20230221	-35.20	11300	20231024	38.50	24150	-35.20	20230221	11300	38.50	20231024	24150	-35.20	20230221	11300	38.50	20231024	0.93	N	239610	500	26 억		7287	N	N	0	N	00	N
4	20231130	141050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15660	150	2	0.97	79545030	5069	42.86	15410	16300	15400	20150	10860	15510	15692.45	0.14	0	-438	16116	15812	15596	15292	15076	15965	15445	27	4640	500	10540	10	1	5392115	844	53.08	0.75	12	0.09	295.00	20744.00	24150	20230221	-35.16	11300	20231024	38.58	24150	-35.16	20230221	11300	38.58	20231024	24150	-35.16	20230221	11300	38.58	20231024	0.93	N	239610	500	26 억		7287	N	N	0	N	00	N
5	20231130	131050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15750	240	2	1.55	73657920	4694	39.69	15410	16300	15400	20150	10860	15510	15691.93	0.14	0	-431	16116	15812	15596	15292	15076	15965	15445	27	4640	500	10540	10	1	5392115	849	53.39	0.76	12	0.09	295.00	20744.00	24150	20230221	-34.78	11300	20231024	39.38	24150	-34.78	20230221	11300	39.38	20231024	24150	-34.78	20230221	11300	39.38	20231024	0.93	N	239610	500	26 억		7287	N	N	0	N	00	N
6	20231130	121102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	280	2	1.81	52326840	3340	28.24	15410	16300	15400	20150	10860	15510	15666.72	0.14	0	-323	16116	15812	15596	15292	15076	15965	15445	27	4640	500	10540	10	1	5392115	851	53.53	0.76	12	0.06	295.00	20744.00	24150	20230221	-34.62	11300	20231024	39.73	24150	-34.62	20230221	11300	39.73	20231024	24150	-34.62	20230221	11300	39.73	20231024	0.93	N	239610	500	26 억		7287	N	N	0	N	00	N
7	20231130	111058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	190	2	1.23	45333660	2895	24.48	15410	16300	15400	20150	10860	15510	15659.30	0.14	0	-186	16116	15812	15596	15292	15076	15965	15445	27	4640	500	10540	10	1	5392115	847	53.22	0.76	12	0.05	295.00	20744.00	24150	20230221	-34.99	11300	20231024	38.94	24150	-34.99	20230221	11300	38.94	20231024	24150	-34.99	20230221	11300	38.94	20231024	0.93	N	239610	500	26 억		7287	N	N	0	N	00	N
8	20231130	101050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	40	2	0.26	36534110	2335	19.74	15410	16300	15400	20150	10860	15510	15646.30	0.14	0	-159	16116	15812	15596	15292	15076	15965	15445	27	4640	500	10540	10	1	5392115	838	52.71	0.75	12	0.04	295.00	20744.00	24150	20230221	-35.61	11300	20231024	37.61	24150	-35.61	20230221	11300	37.61	20231024	24150	-35.61	20230221	11300	37.61	20231024	0.93	N	239610	500	26 억		7287	N	N	0	N	00	N
9	20231130	091050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	90	2	0.58	13761750	873	7.38	15410	16300	15400	20150	10860	15510	15763.75	0.14	0	-172	16116	15812	15596	15292	15076	15965	15445	27	4640	500	10540	10	1	5392115	841	52.88	0.75	12	0.02	295.00	20744.00	24150	20230221	-35.40	11300	20231024	38.05	24150	-35.40	20230221	11300	38.05	20231024	24150	-35.40	20230221	11300	38.05	20231024	0.93	N	239610	500	26 억		7287	N	N	0	N	00	N
10	20231129	161045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15510	140	2	0.91	183787210	11802	115.48	15390	15900	15380	19980	10760	15370	15572.55	0.12	0	626	15916	15642	15426	15152	14936	15780	15290	27	4610	500	10450	10	1	5392115	836	52.58	0.75	12	0.22	295.00	20744.00	24150	20230221	-35.78	11300	20231024	37.26	24150	-35.78	20230221	11300	37.26	20231024	24150	-35.78	20230221	11300	37.26	20231024	0.83	N	239610	500	26 억		6654	N	N	0	N	00	N
11	20231129	151056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15420	50	2	0.33	162766060	10444	102.19	15390	15900	15380	19980	10760	15370	15584.65	0.12	0	780	15916	15642	15426	15152	14936	15780	15290	27	4610	500	10450	10	1	5392115	831	52.27	0.74	12	0.19	295.00	20744.00	24150	20230221	-36.15	11300	20231024	36.46	24150	-36.15	20230221	11300	36.46	20231024	24150	-36.15	20230221	11300	36.46	20231024	0.83	N	239610	500	26 억		6654	N	N	0	N	00	N
12	20231129	141049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15650	280	2	1.82	113144230	7242	70.86	15390	15900	15380	19980	10760	15370	15623.34	0.12	0	402	15916	15642	15426	15152	14936	15780	15290	27	4610	500	10450	10	1	5392115	844	53.05	0.75	12	0.13	295.00	20744.00	24150	20230221	-35.20	11300	20231024	38.50	24150	-35.20	20230221	11300	38.50	20231024	24150	-35.20	20230221	11300	38.50	20231024	0.83	N	239610	500	26 억		6654	N	N	0	N	00	N
13	20231129	131050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15620	250	2	1.63	108944260	6974	68.24	15390	15900	15380	19980	10760	15370	15621.49	0.12	0	420	15916	15642	15426	15152	14936	15780	15290	27	4610	500	10450	10	1	5392115	842	52.95	0.75	12	0.13	295.00	20744.00	24150	20230221	-35.32	11300	20231024	38.23	24150	-35.32	20230221	11300	38.23	20231024	24150	-35.32	20230221	11300	38.23	20231024	0.83	N	239610	500	26 억		6654	N	N	0	N	00	N
14	20231129	121052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15540	170	2	1.11	85442910	5471	53.53	15390	15900	15380	19980	10760	15370	15617.42	0.12	0	344	15916	15642	15426	15152	14936	15780	15290	27	4610	500	10450	10	1	5392115	838	52.68	0.75	12	0.10	295.00	20744.00	24150	20230221	-35.65	11300	20231024	37.52	24150	-35.65	20230221	11300	37.52	20231024	24150	-35.65	20230221	11300	37.52	20231024	0.83	N	239610	500	26 억		6654	N	N	0	N	00	N
15	20231129	111052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15590	220	2	1.43	71122900	4551	44.53	15390	15900	15380	19980	10760	15370	15627.97	0.12	0	77	15916	15642	15426	15152	14936	15780	15290	27	4610	500	10450	10	1	5392115	841	52.85	0.75	12	0.08	295.00	20744.00	24150	20230221	-35.45	11300	20231024	37.96	24150	-35.45	20230221	11300	37.96	20231024	24150	-35.45	20230221	11300	37.96	20231024	0.83	N	239610	500	26 억		6654	N	N	0	N	00	N
16	20231129	101049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	240	2	1.56	60223310	3852	37.69	15390	15900	15380	19980	10760	15370	15634.30	0.12	0	68	15916	15642	15426	15152	14936	15780	15290	27	4610	500	10450	10	1	5392115	842	52.92	0.75	12	0.07	295.00	20744.00	24150	20230221	-35.36	11300	20231024	38.14	24150	-35.36	20230221	11300	38.14	20231024	24150	-35.36	20230221	11300	38.14	20231024	0.83	N	239610	500	26 억		6654	N	N	0	N	00	N
17	20231129	091044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15520	150	2	0.98	16711350	1080	10.57	15390	15580	15380	19980	10760	15370	15473.47	0.12	0	26	15916	15642	15426	15152	14936	15780	15290	27	4610	500	10450	10	1	5392115	837	52.61	0.75	12	0.02	295.00	20744.00	24150	20230221	-35.73	11300	20231024	37.35	24150	-35.73	20230221	11300	37.35	20231024	24150	-35.73	20230221	11300	37.35	20231024	0.83	N	239610	500	26 억		6654	N	N	0	N	00	N
18	20231128	161045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15370	-20	5	-0.13	156962980	10218	4.38	15320	15700	15210	20000	10780	15390	15361.42	0.10	0	1497	18090	16740	15950	14600	13810	17415	15275	27	4610	500	10460	10	1	5392115	829	52.10	0.74	12	0.19	295.00	20744.00	24150	20230221	-36.36	11300	20231024	36.02	24150	-36.36	20230221	11300	36.02	20231024	24150	-36.36	20230221	11300	36.02	20231024	0.83	N	239610	500	26 억		5139	N	N	0	N	00	N
19	20231128	150933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15320	-70	5	-0.45	146021670	9504	4.07	15320	15700	15210	20000	10780	15390	15364.23	0.10	0	1160	18090	16740	15950	14600	13810	17415	15275	27	4610	500	10460	10	1	5392115	826	51.93	0.74	12	0.18	295.00	20744.00	24150	20230221	-36.56	11300	20231024	35.58	24150	-36.56	20230221	11300	35.58	20231024	24150	-36.56	20230221	11300	35.58	20231024	0.83	N	239610	500	26 억		5139	N	N	0	N	00	N
20	20231128	141045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15370	-20	5	-0.13	129841210	8445	3.62	15320	15700	15210	20000	10780	15390	15374.92	0.10	0	1002	18090	16740	15950	14600	13810	17415	15275	27	4610	500	10460	10	1	5392115	829	52.10	0.74	12	0.16	295.00	20744.00	24150	20230221	-36.36	11300	20231024	36.02	24150	-36.36	20230221	11300	36.02	20231024	24150	-36.36	20230221	11300	36.02	20231024	0.83	N	239610	500	26 억		5139	N	N	0	N	00	N
21	20231128	131037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15390	0	3	0.00	122783790	7984	3.42	15320	15700	15210	20000	10780	15390	15378.73	0.10	0	1005	18090	16740	15950	14600	13810	17415	15275	27	4610	500	10460	10	1	5392115	830	52.17	0.74	12	0.15	295.00	20744.00	24150	20230221	-36.27	11300	20231024	36.19	24150	-36.27	20230221	11300	36.19	20231024	24150	-36.27	20230221	11300	36.19	20231024	0.83	N	239610	500	26 억		5139	N	N	0	N	00	N
22	20231128	121044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15390	0	3	0.00	111596500	7253	3.11	15320	15700	15210	20000	10780	15390	15386.25	0.10	0	1004	18090	16740	15950	14600	13810	17415	15275	27	4610	500	10460	10	1	5392115	830	52.17	0.74	12	0.13	295.00	20744.00	24150	20230221	-36.27	11300	20231024	36.19	24150	-36.27	20230221	11300	36.19	20231024	24150	-36.27	20230221	11300	36.19	20231024	0.83	N	239610	500	26 억		5139	N	N	0	N	00	N
23	20231128	111044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15310	-80	5	-0.52	103297410	6711	2.88	15320	15700	15210	20000	10780	15390	15392.25	0.10	0	1007	18090	16740	15950	14600	13810	17415	15275	27	4610	500	10460	10	1	5392115	826	51.90	0.74	12	0.12	295.00	20744.00	24150	20230221	-36.60	11300	20231024	35.49	24150	-36.60	20230221	11300	35.49	20231024	24150	-36.60	20230221	11300	35.49	20231024	0.83	N	239610	500	26 억		5139	N	N	0	N	00	N
24	20231128	101039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15480	90	2	0.58	77321720	5016	2.15	15320	15700	15210	20000	10780	15390	15415.02	0.10	0	801	18090	16740	15950	14600	13810	17415	15275	27	4610	500	10460	10	1	5392115	835	52.47	0.75	12	0.09	295.00	20744.00	24150	20230221	-35.90	11300	20231024	36.99	24150	-35.90	20230221	11300	36.99	20231024	24150	-35.90	20230221	11300	36.99	20231024	0.83	N	239610	500	26 억		5139	N	N	0	N	00	N
25	20231128	091041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	110	2	0.71	27614310	1807	0.77	15320	15520	15210	20000	10780	15390	15281.85	0.10	0	1135	18090	16740	15950	14600	13810	17415	15275	27	4610	500	10460	10	1	5392115	836	52.54	0.75	12	0.03	295.00	20744.00	24150	20230221	-35.82	11300	20231024	37.17	24150	-35.82	20230221	11300	37.17	20231024	24150	-35.82	20230221	11300	37.17	20231024	0.83	N	239610	500	26 억		5139	N	N	0	N	00	N
26	20231127	161033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15390	250	2	1.65	3832958180	232686	4874.03	15160	17300	15160	19680	10600	15140	16472.91	0.15	0	-3097	15660	15400	15210	14950	14760	15305	14855	27	4540	500	10290	10	1	5392115	830	52.17	0.74	12	4.32	295.00	20744.00	24150	20230221	-36.27	11300	20231024	36.19	24150	-36.27	20230221	11300	36.19	20231024	24150	-36.27	20230221	11300	36.19	20231024	0.83	N	239610	500	26 억		8249	N	N	0	N	00	N
27	20231127	151044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15440	300	2	1.98	3790859180	229952	4816.76	15160	17300	15160	19680	10600	15140	16485.44	0.15	0	-3199	15660	15400	15210	14950	14760	15305	14855	27	4540	500	10290	10	1	5392115	833	52.34	0.74	12	4.26	295.00	20744.00	24150	20230221	-36.07	11300	20231024	36.64	24150	-36.07	20230221	11300	36.64	20231024	24150	-36.07	20230221	11300	36.64	20231024	0.83	N	239610	500	26 억		8249	N	N	0	N	00	N
28	20231127	141041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15400	260	2	1.72	3739226200	226610	4746.75	15160	17300	15160	19680	10600	15140	16500.71	0.15	0	-3887	15660	15400	15210	14950	14760	15305	14855	27	4540	500	10290	10	1	5392115	830	52.20	0.74	12	4.20	295.00	20744.00	24150	20230221	-36.23	11300	20231024	36.28	24150	-36.23	20230221	11300	36.28	20231024	24150	-36.23	20230221	11300	36.28	20231024	0.83	N	239610	500	26 억		8249	N	N	0	N	00	N
29	20231127	131044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15340	200	2	1.32	3704281100	224332	4699.04	15160	17300	15160	19680	10600	15140	16512.50	0.15	0	-4069	15660	15400	15210	14950	14760	15305	14855	27	4540	500	10290	10	1	5392115	827	52.00	0.74	12	4.16	295.00	20744.00	24150	20230221	-36.48	11300	20231024	35.75	24150	-36.48	20230221	11300	35.75	20231024	24150	-36.48	20230221	11300	35.75	20231024	0.83	N	239610	500	26 억		8249	N	N	0	N	00	N
30	20231127	121048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15360	220	2	1.45	3661214700	221520	4640.13	15160	17300	15160	19680	10600	15140	16527.69	0.15	0	-3543	15660	15400	15210	14950	14760	15305	14855	27	4540	500	10290	10	1	5392115	828	52.07	0.74	12	4.11	295.00	20744.00	24150	20230221	-36.40	11300	20231024	35.93	24150	-36.40	20230221	11300	35.93	20231024	24150	-36.40	20230221	11300	35.93	20231024	0.83	N	239610	500	26 억		8249	N	N	0	N	00	N
31	20231127	111031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15290	150	2	0.99	3576249630	215957	4523.61	15160	17300	15160	19680	10600	15140	16560.01	0.15	0	-3950	15660	15400	15210	14950	14760	15305	14855	27	4540	500	10290	10	1	5392115	824	51.83	0.74	12	4.01	295.00	20744.00	24150	20230221	-36.69	11300	20231024	35.31	24150	-36.69	20230221	11300	35.31	20231024	24150	-36.69	20230221	11300	35.31	20231024	0.83	N	239610	500	26 억		8249	N	N	0	N	00	N
32	20231127	101028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15630	490	2	3.24	21597180	1405	29.43	15160	15630	15160	19680	10600	15140	15371.66	0.15	0	-46	15660	15400	15210	14950	14760	15305	14855	27	4540	500	10290	10	1	5392115	843	52.98	0.75	12	0.03	295.00	20744.00	24150	20230221	-35.28	11300	20231024	38.32	24150	-35.28	20230221	11300	38.32	20231024	24150	-35.28	20230221	11300	38.32	20231024	0.83	N	239610	500	26 억		8249	N	N	0	N	00	N
33	20231127	091033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15240	100	2	0.66	2828920	185	3.88	15160	15510	15160	19680	10600	15140	15291.46	0.15	0	-4	15660	15400	15210	14950	14760	15305	14855	27	4540	500	10290	10	1	5392115	822	51.66	0.73	12	0.00	295.00	20744.00	24150	20230221	-36.89	11300	20231024	34.87	24150	-36.89	20230221	11300	34.87	20231024	24150	-36.89	20230221	11300	34.87	20231024	0.83	N	239610	500	26 억		8249	N	N	0	N	00	N
34	20231124	161025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15140	-110	5	-0.72	71940320	4756	84.76	15300	15470	15020	19820	10680	15250	15126.22	0.14	0	704	15803	15526	15383	15106	14963	15455	15035	27	4570	500	10370	10	1	5392115	816	51.32	0.73	12	0.09	295.00	20744.00	24150	20230221	-37.31	11300	20231024	33.98	24150	-37.31	20230221	11300	33.98	20231024	24150	-37.31	20230221	11300	33.98	20231024	0.82	N	239610	500	26 억		7546	N	N	0	N	00	N
35	20231124	151034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	-210	5	-1.38	67175730	4440	79.13	15300	15470	15020	19820	10680	15250	15129.67	0.14	0	641	15803	15526	15383	15106	14963	15455	15035	27	4570	500	10370	10	1	5392115	811	50.98	0.73	12	0.08	295.00	20744.00	24150	20230221	-37.72	11300	20231024	33.10	24150	-37.72	20230221	11300	33.10	20231024	24150	-37.72	20230221	11300	33.10	20231024	0.82	N	239610	500	26 억		7546	N	N	0	N	00	N
36	20231124	141033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15190	-60	5	-0.39	47324080	3123	55.66	15300	15470	15020	19820	10680	15250	15153.40	0.14	0	483	15803	15526	15383	15106	14963	15455	15035	27	4570	500	10370	10	1	5392115	819	51.49	0.73	12	0.06	295.00	20744.00	24150	20230221	-37.10	11300	20231024	34.42	24150	-37.10	20230221	11300	34.42	20231024	24150	-37.10	20230221	11300	34.42	20231024	0.82	N	239610	500	26 억		7546	N	N	0	N	00	N
37	20231124	131028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15100	-150	5	-0.98	39628790	2614	46.59	15300	15470	15020	19820	10680	15250	15160.21	0.14	0	491	15803	15526	15383	15106	14963	15455	15035	27	4570	500	10370	10	1	5392115	814	51.19	0.73	12	0.05	295.00	20744.00	24150	20230221	-37.47	11300	20231024	33.63	24150	-37.47	20230221	11300	33.63	20231024	24150	-37.47	20230221	11300	33.63	20231024	0.82	N	239610	500	26 억		7546	N	N	0	N	00	N
38	20231124	121036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15150	-100	5	-0.66	33079340	2181	38.87	15300	15470	15020	19820	10680	15250	15167.05	0.14	0	491	15803	15526	15383	15106	14963	15455	15035	27	4570	500	10370	10	1	5392115	817	51.36	0.73	12	0.04	295.00	20744.00	24150	20230221	-37.27	11300	20231024	34.07	24150	-37.27	20230221	11300	34.07	20231024	24150	-37.27	20230221	11300	34.07	20231024	0.82	N	239610	500	26 억		7546	N	N	0	N	00	N
39	20231124	111031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15100	-150	5	-0.98	30306990	1998	35.61	15300	15470	15020	19820	10680	15250	15168.66	0.14	0	447	15803	15526	15383	15106	14963	15455	15035	27	4570	500	10370	10	1	5392115	814	51.19	0.73	12	0.04	295.00	20744.00	24150	20230221	-37.47	11300	20231024	33.63	24150	-37.47	20230221	11300	33.63	20231024	24150	-37.47	20230221	11300	33.63	20231024	0.82	N	239610	500	26 억		7546	N	N	0	N	00	N
40	20231124	101033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15150	-100	5	-0.66	20534860	1352	24.10	15300	15470	15020	19820	10680	15250	15188.51	0.14	0	271	15803	15526	15383	15106	14963	15455	15035	27	4570	500	10370	10	1	5392115	817	51.36	0.73	12	0.03	295.00	20744.00	24150	20230221	-37.27	11300	20231024	34.07	24150	-37.27	20230221	11300	34.07	20231024	24150	-37.27	20230221	11300	34.07	20231024	0.82	N	239610	500	26 억		7546	N	N	0	N	00	N
41	20231124	091028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15470	220	2	1.44	1998900	131	2.33	15300	15470	15200	19820	10680	15250	15258.78	0.14	0	-7	15803	15526	15383	15106	14963	15455	15035	27	4570	500	10370	10	1	5392115	834	52.44	0.75	12	0.00	295.00	20744.00	24150	20230221	-35.94	11300	20231024	36.90	24150	-35.94	20230221	11300	36.90	20231024	24150	-35.94	20230221	11300	36.90	20231024	0.82	N	239610	500	26 억		7546	N	N	0	N	00	N
42	20231123	161014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15250	30	2	0.20	85635260	5575	54.38	15340	15660	15240	19780	10660	15220	15360.76	0.14	0	130	15953	15586	15403	15036	14853	15495	14945	27	4560	500	10340	10	1	5392115	822	51.69	0.74	12	0.10	295.00	20744.00	24150	20230221	-36.85	11300	20231024	34.96	24150	-36.85	20230221	11300	34.96	20231024	24150	-36.85	20230221	11300	34.96	20231024	0.79	N	239610	500	26 억		7417	N	N	0	N	00	N
43	20231123	151050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15260	40	2	0.26	83635000	5444	53.10	15340	15660	15240	19780	10660	15220	15362.78	0.14	0	90	15953	15586	15403	15036	14853	15495	14945	27	4560	500	10340	10	1	5392115	823	51.73	0.74	12	0.10	295.00	20744.00	24150	20230221	-36.81	11300	20231024	35.04	24150	-36.81	20230221	11300	35.04	20231024	24150	-36.81	20230221	11300	35.04	20231024	0.79	N	239610	500	26 억		7417	N	N	0	N	00	N
44	20231123	141050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15400	180	2	1.18	72731060	4730	46.14	15340	15660	15240	19780	10660	15220	15376.55	0.14	0	-33	15953	15586	15403	15036	14853	15495	14945	27	4560	500	10340	10	1	5392115	830	52.20	0.74	12	0.09	295.00	20744.00	24150	20230221	-36.23	11300	20231024	36.28	24150	-36.23	20230221	11300	36.28	20231024	24150	-36.23	20230221	11300	36.28	20231024	0.79	N	239610	500	26 억		7417	N	N	0	N	00	N
45	20231123	131047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15370	150	2	0.99	61938110	4028	39.29	15340	15660	15240	19780	10660	15220	15376.89	0.14	0	367	15953	15586	15403	15036	14853	15495	14945	27	4560	500	10340	10	1	5392115	829	52.10	0.74	12	0.07	295.00	20744.00	24150	20230221	-36.36	11300	20231024	36.02	24150	-36.36	20230221	11300	36.02	20231024	24150	-36.36	20230221	11300	36.02	20231024	0.79	N	239610	500	26 억		7417	N	N	0	N	00	N
46	20231123	121031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15340	120	2	0.79	58528380	3805	37.11	15340	15660	15240	19780	10660	15220	15381.97	0.14	0	303	15953	15586	15403	15036	14853	15495	14945	27	4560	500	10340	10	1	5392115	827	52.00	0.74	12	0.07	295.00	20744.00	24150	20230221	-36.48	11300	20231024	35.75	24150	-36.48	20230221	11300	35.75	20231024	24150	-36.48	20230221	11300	35.75	20231024	0.79	N	239610	500	26 억		7417	N	N	0	N	00	N
47	20231123	111059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15350	130	2	0.85	51201240	3326	32.44	15340	15660	15240	19780	10660	15220	15394.24	0.14	0	193	15953	15586	15403	15036	14853	15495	14945	27	4560	500	10340	10	1	5392115	828	52.03	0.74	12	0.06	295.00	20744.00	24150	20230221	-36.44	11300	20231024	35.84	24150	-36.44	20230221	11300	35.84	20231024	24150	-36.44	20230221	11300	35.84	20231024	0.79	N	239610	500	26 억		7417	N	N	0	N	00	N
48	20231123	101034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15340	120	2	0.79	38814520	2516	24.54	15340	15660	15240	19780	10660	15220	15427.07	0.14	0	200	15953	15586	15403	15036	14853	15495	14945	27	4560	500	10340	10	1	5392115	827	52.00	0.74	12	0.05	295.00	20744.00	24150	20230221	-36.48	11300	20231024	35.75	24150	-36.48	20230221	11300	35.75	20231024	24150	-36.48	20230221	11300	35.75	20231024	0.79	N	239610	500	26 억		7417	N	N	0	N	00	N
49	20231123	091030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15260	40	2	0.26	6549960	427	4.17	15340	15480	15260	19780	10660	15220	15339.48	0.14	0	2	15953	15586	15403	15036	14853	15495	14945	27	4560	500	10340	10	1	5392115	823	51.73	0.74	12	0.01	295.00	20744.00	24150	20230221	-36.81	11300	20231024	35.04	24150	-36.81	20230221	11300	35.04	20231024	24150	-36.81	20230221	11300	35.04	20231024	0.79	N	239610	500	26 억		7417	N	N	0	N	00	N
50	20231122	160951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15220	-390	5	-2.50	155271730	10125	79.67	15610	15770	15220	20250	10930	15610	15335.48	0.16	0	-1164	15876	15742	15556	15422	15236	15810	15490	27	4640	500	10610	10	1	5392115	821	51.59	0.73	12	0.19	295.00	20744.00	24150	20230221	-36.98	11300	20231024	34.69	24150	-36.98	20230221	11300	34.69	20231024	24150	-36.98	20230221	11300	34.69	20231024	0.80	N	239610	500	26 억		8582	N	N	0	N	00	N
51	20231122	151011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15380	-230	5	-1.47	133927220	8724	68.65	15610	15770	15220	20250	10930	15610	15351.58	0.16	0	-1207	15876	15742	15556	15422	15236	15810	15490	27	4640	500	10610	10	1	5392115	829	52.14	0.74	12	0.16	295.00	20744.00	24150	20230221	-36.31	11300	20231024	36.11	24150	-36.31	20230221	11300	36.11	20231024	24150	-36.31	20230221	11300	36.11	20231024	0.80	N	239610	500	26 억		8582	N	N	0	N	00	N
52	20231122	141003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15280	-330	5	-2.11	93803740	6095	47.96	15610	15770	15270	20250	10930	15610	15390.28	0.16	0	-683	15876	15742	15556	15422	15236	15810	15490	27	4640	500	10610	10	1	5392115	824	51.80	0.74	12	0.11	295.00	20744.00	24150	20230221	-36.73	11300	20231024	35.22	24150	-36.73	20230221	11300	35.22	20231024	24150	-36.73	20230221	11300	35.22	20231024	0.80	N	239610	500	26 억		8582	N	N	0	N	00	N
53	20231122	131039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15320	-290	5	-1.86	81449410	5287	41.60	15610	15770	15270	20250	10930	15610	15405.60	0.16	0	-519	15876	15742	15556	15422	15236	15810	15490	27	4640	500	10610	10	1	5392115	826	51.93	0.74	12	0.10	295.00	20744.00	24150	20230221	-36.56	11300	20231024	35.58	24150	-36.56	20230221	11300	35.58	20231024	24150	-36.56	20230221	11300	35.58	20231024	0.80	N	239610	500	26 억		8582	N	N	0	N	00	N
54	20231122	121043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15370	-240	5	-1.54	73442180	4765	37.50	15610	15770	15270	20250	10930	15610	15412.84	0.16	0	-400	15876	15742	15556	15422	15236	15810	15490	27	4640	500	10610	10	1	5392115	829	52.10	0.74	12	0.09	295.00	20744.00	24150	20230221	-36.36	11300	20231024	36.02	24150	-36.36	20230221	11300	36.02	20231024	24150	-36.36	20230221	11300	36.02	20231024	0.80	N	239610	500	26 억		8582	N	N	0	N	00	N
55	20231122	111128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15330	-280	5	-1.79	53730670	3477	27.36	15610	15770	15280	20250	10930	15610	15453.17	0.16	0	-586	15876	15742	15556	15422	15236	15810	15490	27	4640	500	10610	10	1	5392115	827	51.97	0.74	12	0.06	295.00	20744.00	24150	20230221	-36.52	11300	20231024	35.66	24150	-36.52	20230221	11300	35.66	20231024	24150	-36.52	20230221	11300	35.66	20231024	0.80	N	239610	500	26 억		8582	N	N	0	N	00	N
56	20231122	101053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15360	-250	5	-1.60	44320440	2864	22.54	15610	15770	15280	20250	10930	15610	15475.01	0.16	0	-405	15876	15742	15556	15422	15236	15810	15490	27	4640	500	10610	10	1	5392115	828	52.07	0.74	12	0.05	295.00	20744.00	24150	20230221	-36.40	11300	20231024	35.93	24150	-36.40	20230221	11300	35.93	20231024	24150	-36.40	20230221	11300	35.93	20231024	0.80	N	239610	500	26 억		8582	N	N	0	N	00	N
57	20231122	091000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15470	-140	5	-0.90	8690370	557	4.38	15610	15770	15450	20250	10930	15610	15602.10	0.16	0	-32	15876	15742	15556	15422	15236	15810	15490	27	4640	500	10610	10	1	5392115	834	52.44	0.75	12	0.01	295.00	20744.00	24150	20230221	-35.94	11300	20231024	36.90	24150	-35.94	20230221	11300	36.90	20231024	24150	-35.94	20230221	11300	36.90	20231024	0.80	N	239610	500	26 억		8582	N	N	0	N	00	N
58	20231121	161006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	260	2	1.69	194348340	12523	8.87	15500	15690	15370	19950	10750	15350	15519.18	0.11	0	2666	18016	16682	15936	14602	13856	16390	14310	27	4600	500	10430	10	1	5392115	842	52.92	0.75	12	0.23	295.00	20744.00	24150	20230221	-35.36	11300	20231024	38.14	24150	-35.36	20230221	11300	38.14	20231024	24150	-35.36	20230221	11300	38.14	20231024	0.81	N	239610	500	26 억		5833	N	N	0	N	00	N
59	20231121	151009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15680	330	2	2.15	166391660	10727	7.60	15500	15690	15370	19950	10750	15350	15511.48	0.11	0	2647	18016	16682	15936	14602	13856	16390	14310	27	4600	500	10430	10	1	5392115	845	53.15	0.76	12	0.20	295.00	20744.00	24150	20230221	-35.07	11300	20231024	38.76	24150	-35.07	20230221	11300	38.76	20231024	24150	-35.07	20230221	11300	38.76	20231024	0.81	N	239610	500	26 억		5833	N	N	0	N	00	N
60	20231121	140954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	200	2	1.30	140315650	9056	6.42	15500	15630	15370	19950	10750	15350	15494.22	0.11	0	2162	18016	16682	15936	14602	13856	16390	14310	27	4600	500	10430	10	1	5392115	838	52.71	0.75	12	0.17	295.00	20744.00	24150	20230221	-35.61	11300	20231024	37.61	24150	-35.61	20230221	11300	37.61	20231024	24150	-35.61	20230221	11300	37.61	20231024	0.81	N	239610	500	26 억		5833	N	N	0	N	00	N
61	20231121	130945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	230	2	1.50	109487370	7073	5.01	15500	15620	15370	19950	10750	15350	15479.62	0.11	0	2068	18016	16682	15936	14602	13856	16390	14310	27	4600	500	10430	10	1	5392115	840	52.81	0.75	12	0.13	295.00	20744.00	24150	20230221	-35.49	11300	20231024	37.88	24150	-35.49	20230221	11300	37.88	20231024	24150	-35.49	20230221	11300	37.88	20231024	0.81	N	239610	500	26 억		5833	N	N	0	N	00	N
62	20231121	120947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	200	2	1.30	95414580	6167	4.37	15500	15620	15370	19950	10750	15350	15471.80	0.11	0	1575	18016	16682	15936	14602	13856	16390	14310	27	4600	500	10430	10	1	5392115	838	52.71	0.75	12	0.11	295.00	20744.00	24150	20230221	-35.61	11300	20231024	37.61	24150	-35.61	20230221	11300	37.61	20231024	24150	-35.61	20230221	11300	37.61	20231024	0.81	N	239610	500	26 억		5833	N	N	0	N	00	N
63	20231121	110942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15480	130	2	0.85	69694660	4508	3.19	15500	15600	15370	19950	10750	15350	15460.22	0.11	0	1102	18016	16682	15936	14602	13856	16390	14310	27	4600	500	10430	10	1	5392115	835	52.47	0.75	12	0.08	295.00	20744.00	24150	20230221	-35.90	11300	20231024	36.99	24150	-35.90	20230221	11300	36.99	20231024	24150	-35.90	20230221	11300	36.99	20231024	0.81	N	239610	500	26 억		5833	N	N	0	N	00	N
64	20231121	100918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15480	130	2	0.85	51801820	3352	2.37	15500	15600	15370	19950	10750	15350	15454.00	0.11	0	973	18016	16682	15936	14602	13856	16390	14310	27	4600	500	10430	10	1	5392115	835	52.47	0.75	12	0.06	295.00	20744.00	24150	20230221	-35.90	11300	20231024	36.99	24150	-35.90	20230221	11300	36.99	20231024	24150	-35.90	20230221	11300	36.99	20231024	0.81	N	239610	500	26 억		5833	N	N	0	N	00	N
65	20231121	090933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15370	20	2	0.13	12923970	838	0.59	15500	15500	15370	19950	10750	15350	15422.40	0.11	0	-202	18016	16682	15936	14602	13856	16390	14310	27	4600	500	10430	10	1	5392115	829	52.10	0.74	12	0.02	295.00	20744.00	24150	20230221	-36.36	11300	20231024	36.02	24150	-36.36	20230221	11300	36.02	20231024	24150	-36.36	20230221	11300	36.02	20231024	0.81	N	239610	500	26 억		5833	N	N	0	N	00	N
66	20231120	160939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15350	-150	5	-0.97	2288069750	140988	590.48	15350	17270	15190	20150	10850	15500	16228.97	0.13	0	-2522	16086	15792	15426	15132	14766	15940	15280	27	4650	500	10540	10	1	5392115	828	52.03	0.74	12	2.61	295.00	20744.00	24150	20230221	-36.44	11300	20231024	35.84	24150	-36.44	20230221	11300	35.84	20231024	24150	-36.44	20230221	11300	35.84	20231024	0.79	N	239610	500	26 억		7149	N	N	0	N	00	N
67	20231120	150948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15310	-190	5	-1.23	2255495530	138863	581.58	15350	17270	15190	20150	10850	15500	16242.68	0.13	0	-2517	16086	15792	15426	15132	14766	15940	15280	27	4650	500	10540	10	1	5392115	826	51.90	0.74	12	2.58	295.00	20744.00	24150	20230221	-36.60	11300	20231024	35.49	24150	-36.60	20230221	11300	35.49	20231024	24150	-36.60	20230221	11300	35.49	20231024	0.79	N	239610	500	26 억		7149	N	N	0	N	00	N
68	20231120	140947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15370	-130	5	-0.84	2206351410	135659	568.16	15350	17270	15190	20150	10850	15500	16264.04	0.13	0	-2624	16086	15792	15426	15132	14766	15940	15280	27	4650	500	10540	10	1	5392115	829	52.10	0.74	12	2.52	295.00	20744.00	24150	20230221	-36.36	11300	20231024	36.02	24150	-36.36	20230221	11300	36.02	20231024	24150	-36.36	20230221	11300	36.02	20231024	0.79	N	239610	500	26 억		7149	N	N	0	N	00	N
69	20231120	130940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15290	-210	5	-1.35	2188058040	134466	563.16	15350	17270	15190	20150	10850	15500	16272.29	0.13	0	-2507	16086	15792	15426	15132	14766	15940	15280	27	4650	500	10540	10	1	5392115	824	51.83	0.74	12	2.49	295.00	20744.00	24150	20230221	-36.69	11300	20231024	35.31	24150	-36.69	20230221	11300	35.31	20231024	24150	-36.69	20230221	11300	35.31	20231024	0.79	N	239610	500	26 억		7149	N	N	0	N	00	N
70	20231120	120944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15320	-180	5	-1.16	2133448520	130899	548.22	15350	17270	15190	20150	10850	15500	16298.52	0.13	0	-2651	16086	15792	15426	15132	14766	15940	15280	27	4650	500	10540	10	1	5392115	826	51.93	0.74	12	2.43	295.00	20744.00	24150	20230221	-36.56	11300	20231024	35.58	24150	-36.56	20230221	11300	35.58	20231024	24150	-36.56	20230221	11300	35.58	20231024	0.79	N	239610	500	26 억		7149	N	N	0	N	00	N
71	20231120	110939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16150	650	2	4.19	1495379110	90088	377.30	15350	17270	15320	20150	10850	15500	16599.28	0.13	0	-2286	16086	15792	15426	15132	14766	15940	15280	27	4650	500	10540	10	1	5392115	871	54.75	0.78	12	1.67	295.00	20744.00	24150	20230221	-33.13	11300	20231024	42.92	24150	-33.13	20230221	11300	42.92	20231024	24150	-33.13	20230221	11300	42.92	20231024	0.79	N	239610	500	26 억		7149	N	N	0	N	00	N
72	20231120	100937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15490	-10	5	-0.06	68079630	4429	18.55	15350	15490	15320	20150	10850	15500	15370.89	0.13	0	889	16086	15792	15426	15132	14766	15940	15280	27	4650	500	10540	10	1	5392115	835	52.51	0.75	12	0.08	295.00	20744.00	24150	20230221	-35.86	11300	20231024	37.08	24150	-35.86	20230221	11300	37.08	20231024	24150	-35.86	20230221	11300	37.08	20231024	0.79	N	239610	500	26 억		7149	N	N	0	N	00	N
73	20231120	090947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15390	-110	5	-0.71	21851090	1421	5.95	15350	15480	15330	20150	10850	15500	15375.95	0.13	0	519	16086	15792	15426	15132	14766	15940	15280	27	4650	500	10540	10	1	5392115	830	52.17	0.74	12	0.03	295.00	20744.00	24150	20230221	-36.27	11300	20231024	36.19	24150	-36.27	20230221	11300	36.19	20231024	24150	-36.27	20230221	11300	36.19	20231024	0.79	N	239610	500	26 억		7149	N	N	0	N	00	N
74	20231117	161006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-60	5	-0.39	365440940	23685	95.79	15410	15720	15060	20200	10900	15560	15428.96	0.15	0	-854	16106	15832	15576	15302	15046	15970	15440	27	4640	500	10580	10	1	5392115	836	52.54	0.75	12	0.44	295.00	20744.00	24150	20230221	-35.82	11300	20231024	37.17	24150	-35.82	20230221	11300	37.17	20231024	24150	-35.82	20230221	11300	37.17	20231024	0.81	N	239610	500	26 억		8185	N	N	0	N	00	N
75	20231117	151013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15620	60	2	0.39	326187310	21162	85.59	15410	15720	15060	20200	10900	15560	15413.82	0.15	0	-804	16106	15832	15576	15302	15046	15970	15440	27	4640	500	10580	10	1	5392115	842	52.95	0.75	12	0.39	295.00	20744.00	24150	20230221	-35.32	11300	20231024	38.23	24150	-35.32	20230221	11300	38.23	20231024	24150	-35.32	20230221	11300	38.23	20231024	0.81	N	239610	500	26 억		8185	N	N	0	N	00	N
76	20231117	141007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15440	-120	5	-0.77	247209410	16102	65.12	15410	15690	15060	20200	10900	15560	15352.70	0.15	0	-1089	16106	15832	15576	15302	15046	15970	15440	27	4640	500	10580	10	1	5392115	833	52.34	0.74	12	0.30	295.00	20744.00	24150	20230221	-36.07	11300	20231024	36.64	24150	-36.07	20230221	11300	36.64	20231024	24150	-36.07	20230221	11300	36.64	20231024	0.81	N	239610	500	26 억		8185	N	N	0	N	00	N
77	20231117	131004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15420	-140	5	-0.90	240456660	15664	63.35	15410	15690	15060	20200	10900	15560	15350.90	0.15	0	-1114	16106	15832	15576	15302	15046	15970	15440	27	4640	500	10580	10	1	5392115	831	52.27	0.74	12	0.29	295.00	20744.00	24150	20230221	-36.15	11300	20231024	36.46	24150	-36.15	20230221	11300	36.46	20231024	24150	-36.15	20230221	11300	36.46	20231024	0.81	N	239610	500	26 억		8185	N	N	0	N	00	N
78	20231117	121007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15450	-110	5	-0.71	227944230	14849	60.05	15410	15690	15060	20200	10900	15560	15350.80	0.15	0	-1028	16106	15832	15576	15302	15046	15970	15440	27	4640	500	10580	10	1	5392115	833	52.37	0.74	12	0.28	295.00	20744.00	24150	20230221	-36.02	11300	20231024	36.73	24150	-36.02	20230221	11300	36.73	20231024	24150	-36.02	20230221	11300	36.73	20231024	0.81	N	239610	500	26 억		8185	N	N	0	N	00	N
79	20231117	111011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15460	-100	5	-0.64	217129100	14146	57.21	15410	15690	15060	20200	10900	15560	15349.14	0.15	0	-1003	16106	15832	15576	15302	15046	15970	15440	27	4640	500	10580	10	1	5392115	834	52.41	0.75	12	0.26	295.00	20744.00	24150	20230221	-35.98	11300	20231024	36.81	24150	-35.98	20230221	11300	36.81	20231024	24150	-35.98	20230221	11300	36.81	20231024	0.81	N	239610	500	26 억		8185	N	N	0	N	00	N
80	20231117	101008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15250	-310	5	-1.99	156716220	10229	41.37	15410	15690	15060	20200	10900	15560	15320.75	0.15	0	410	16106	15832	15576	15302	15046	15970	15440	27	4640	500	10580	10	1	5392115	822	51.69	0.74	12	0.19	295.00	20744.00	24150	20230221	-36.85	11300	20231024	34.96	24150	-36.85	20230221	11300	34.96	20231024	24150	-36.85	20230221	11300	34.96	20231024	0.81	N	239610	500	26 억		8185	N	N	0	N	00	N
81	20231117	091009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15520	-40	5	-0.26	38777020	2501	10.11	15410	15690	15410	20200	10900	15560	15504.58	0.15	0	284	16106	15832	15576	15302	15046	15970	15440	27	4640	500	10580	10	1	5392115	837	52.61	0.75	12	0.05	295.00	20744.00	24150	20230221	-35.73	11300	20231024	37.35	24150	-35.73	20230221	11300	37.35	20231024	24150	-35.73	20230221	11300	37.35	20231024	0.81	N	239610	500	26 억		8185	N	N	0	N	00	N
82	20231116	161007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15760	-10	5	-0.06	356813110	22993	46.74	15520	15850	15320	20500	11040	15770	15518.28	0.19	0	-2371	16410	16090	15680	15360	14950	15885	15155	27	4730	500	10720	10	1	5392115	850	53.42	0.76	12	0.43	295.00	20744.00	24150	20230221	-34.74	11300	20231024	39.47	24150	-34.74	20230221	11300	39.47	20231024	24150	-34.74	20230221	11300	39.47	20231024	0.83	N	239610	500	26 억		10106	N	N	0	N	00	N
83	20231116	151001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15630	-140	5	-0.89	315260320	20353	41.37	15520	15800	15320	20500	11040	15770	15489.56	0.19	0	-2146	16410	16090	15680	15360	14950	15885	15155	27	4730	500	10720	10	1	5392115	843	52.98	0.75	12	0.38	295.00	20744.00	24150	20230221	-35.28	11300	20231024	38.32	24150	-35.28	20230221	11300	38.32	20231024	24150	-35.28	20230221	11300	38.32	20231024	0.83	N	239610	500	26 억		10106	N	N	0	N	00	N
84	20231116	140938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15530	-240	5	-1.52	270381820	17465	35.50	15520	15800	15320	20500	11040	15770	15481.27	0.19	0	-1690	16410	16090	15680	15360	14950	15885	15155	27	4730	500	10720	10	1	5392115	837	52.64	0.75	12	0.32	295.00	20744.00	24150	20230221	-35.69	11300	20231024	37.43	24150	-35.69	20230221	11300	37.43	20231024	24150	-35.69	20230221	11300	37.43	20231024	0.83	N	239610	500	26 억		10106	N	N	0	N	00	N
85	20231116	131001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15320	-450	5	-2.85	206801080	13372	27.18	15520	15680	15320	20500	11040	15770	15465.12	0.19	0	-1699	16410	16090	15680	15360	14950	15885	15155	27	4730	500	10720	10	1	5392115	826	51.93	0.74	12	0.25	295.00	20744.00	24150	20230221	-36.56	11300	20231024	35.58	24150	-36.56	20230221	11300	35.58	20231024	24150	-36.56	20230221	11300	35.58	20231024	0.83	N	239610	500	26 억		10106	N	N	0	N	00	N
86	20231116	121002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15430	-340	5	-2.16	175135210	11311	22.99	15520	15680	15340	20500	11040	15770	15483.49	0.19	0	-1300	16410	16090	15680	15360	14950	15885	15155	27	4730	500	10720	10	1	5392115	832	52.31	0.74	12	0.21	295.00	20744.00	24150	20230221	-36.11	11300	20231024	36.55	24150	-36.11	20230221	11300	36.55	20231024	24150	-36.11	20230221	11300	36.55	20231024	0.83	N	239610	500	26 억		10106	N	N	0	N	00	N
87	20231116	111001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15350	-420	5	-2.66	138980830	8976	18.25	15520	15680	15340	20500	11040	15770	15483.44	0.19	0	-1436	16410	16090	15680	15360	14950	15885	15155	27	4730	500	10720	10	1	5392115	828	52.03	0.74	12	0.17	295.00	20744.00	24150	20230221	-36.44	11300	20231024	35.84	24150	-36.44	20230221	11300	35.84	20231024	24150	-36.44	20230221	11300	35.84	20231024	0.83	N	239610	500	26 억		10106	N	N	0	N	00	N
88	20231116	101001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15650	-120	5	-0.76	37715480	2426	4.93	15520	15680	15470	20500	11040	15770	15545.90	0.19	0	-644	16410	16090	15680	15360	14950	15885	15155	27	4730	500	10720	10	1	5392115	844	53.05	0.75	12	0.04	295.00	20744.00	24150	20230221	-35.20	11300	20231024	38.50	24150	-35.20	20230221	11300	38.50	20231024	24150	-35.20	20230221	11300	38.50	20231024	0.83	N	239610	500	26 억		10106	N	N	0	N	00	N
89	20231116	091006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	0	3	0.00	0	0	0.00	0	0	0	20500	11040	15770	0.00	0.19	0	0	16410	16090	15680	15360	14950	15885	15155	27	4730	500	10720	10	1	5392115	850	53.46	0.76	12	0.00	295.00	20744.00	24150	20230221	-34.70	11300	20231024	39.56	24150	-34.70	20230221	11300	39.56	20231024	24150	-34.70	20230221	11300	39.56	20231024	0.83	N	239610	500	26 억		10106	N	N	0	N	00	N
90	20231115	160853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	-220	5	-1.38	752815870	48536	13.63	15830	16000	15270	20750	11200	15990	15508.84	0.30	0	-6932	18596	17292	15676	14372	12756	17945	15025	27	4760	500	10870	10	1	5392115	850	53.46	0.76	12	0.90	295.00	20744.00	24150	20230221	-34.70	11300	20231024	39.56	24150	-34.70	20230221	11300	39.56	20231024	24150	-34.70	20230221	11300	39.56	20231024	0.78	N	239610	500	26 억		16138	N	N	0	N	00	N
91	20231115	151018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15450	-540	5	-3.38	705991050	45548	12.79	15830	16000	15270	20750	11200	15990	15499.94	0.30	0	-6653	18596	17292	15676	14372	12756	17945	15025	27	4760	500	10870	10	1	5392115	833	52.37	0.74	12	0.84	295.00	20744.00	24150	20230221	-36.02	11300	20231024	36.73	24150	-36.02	20230221	11300	36.73	20231024	24150	-36.02	20230221	11300	36.73	20231024	0.78	N	239610	500	26 억		16138	N	N	0	N	00	N
92	20231115	141016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15380	-610	5	-3.81	616999390	39776	11.17	15830	16000	15270	20750	11200	15990	15511.85	0.30	0	-6196	18596	17292	15676	14372	12756	17945	15025	27	4760	500	10870	10	1	5392115	829	52.14	0.74	12	0.74	295.00	20744.00	24150	20230221	-36.31	11300	20231024	36.11	24150	-36.31	20230221	11300	36.11	20231024	24150	-36.31	20230221	11300	36.11	20231024	0.78	N	239610	500	26 억		16138	N	N	0	N	00	N
93	20231115	131016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15380	-610	5	-3.81	589303970	37966	10.66	15830	16000	15270	20750	11200	15990	15521.89	0.30	0	-5593	18596	17292	15676	14372	12756	17945	15025	27	4760	500	10870	10	1	5392115	829	52.14	0.74	12	0.70	295.00	20744.00	24150	20230221	-36.31	11300	20231024	36.11	24150	-36.31	20230221	11300	36.11	20231024	24150	-36.31	20230221	11300	36.11	20231024	0.78	N	239610	500	26 억		16138	N	N	0	N	00	N
94	20231115	121018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15320	-670	5	-4.19	573764650	36950	10.38	15830	16000	15270	20750	11200	15990	15528.14	0.30	0	-5540	18596	17292	15676	14372	12756	17945	15025	27	4760	500	10870	10	1	5392115	826	51.93	0.74	12	0.69	295.00	20744.00	24150	20230221	-36.56	11300	20231024	35.58	24150	-36.56	20230221	11300	35.58	20231024	24150	-36.56	20230221	11300	35.58	20231024	0.78	N	239610	500	26 억		16138	N	N	0	N	00	N
95	20231115	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15340	-650	5	-4.07	523534250	33667	9.46	15830	16000	15290	20750	11200	15990	15550.37	0.30	0	-5278	18596	17292	15676	14372	12756	17945	15025	27	4760	500	10870	10	1	5392115	827	52.00	0.74	12	0.62	295.00	20744.00	24150	20230221	-36.48	11300	20231024	35.75	24150	-36.48	20230221	11300	35.75	20231024	24150	-36.48	20230221	11300	35.75	20231024	0.78	N	239610	500	26 억		16138	N	N	0	N	00	N
96	20231115	101020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15410	-580	5	-3.63	444821760	28535	8.02	15830	16000	15290	20750	11200	15990	15588.64	0.30	0	-4348	18596	17292	15676	14372	12756	17945	15025	27	4760	500	10870	10	1	5392115	831	52.24	0.74	12	0.53	295.00	20744.00	24150	20230221	-36.19	11300	20231024	36.37	24150	-36.19	20230221	11300	36.37	20231024	24150	-36.19	20230221	11300	36.37	20231024	0.78	N	239610	500	26 억		16138	N	N	0	N	00	N
97	20231115	091011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15390	-600	5	-3.75	210309340	13476	3.79	15830	15830	15380	20750	11200	15990	15606.21	0.30	0	-1375	18596	17292	15676	14372	12756	17945	15025	27	4760	500	10870	10	1	5392115	830	52.17	0.74	12	0.25	295.00	20744.00	24150	20230221	-36.27	11300	20231024	36.19	24150	-36.27	20230221	11300	36.19	20231024	24150	-36.27	20230221	11300	36.19	20231024	0.78	N	239610	500	26 억		16138	N	N	0	N	00	N
98	20231114	160956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	1790	2	12.61	5608928710	353529	78.37	14240	16980	14060	18460	9940	14200	15865.09	0.08	0	10430	18000	16100	14750	12850	11500	17050	13800	27	4260	500	9650	10	1	5392115	862	54.20	0.77	12	6.56	295.00	20744.00	24150	20230221	-33.79	11300	20231024	41.50	24150	-33.79	20230221	11300	41.50	20231024	24150	-33.79	20230221	11300	41.50	20231024	0.79	N	239610	500	26 억		4430	N	N	0	N	00	N
99	20231114	151002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	1570	2	11.06	5448572080	343395	76.12	14240	16980	14060	18460	9940	14200	15866.93	0.08	0	10235	18000	16100	14750	12850	11500	17050	13800	27	4260	500	9650	10	1	5392115	850	53.46	0.76	12	6.37	295.00	20744.00	24150	20230221	-34.70	11300	20231024	39.56	24150	-34.70	20230221	11300	39.56	20231024	24150	-34.70	20230221	11300	39.56	20231024	0.79	N	239610	500	26 억		4430	N	N	0	N	00	N
100	20231114	141000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15430	1230	2	8.66	5340541490	336448	74.58	14240	16980	14060	18460	9940	14200	15873.46	0.08	0	8881	18000	16100	14750	12850	11500	17050	13800	27	4260	500	9650	10	1	5392115	832	52.31	0.74	12	6.24	295.00	20744.00	24150	20230221	-36.11	11300	20231024	36.55	24150	-36.11	20230221	11300	36.55	20231024	24150	-36.11	20230221	11300	36.55	20231024	0.79	N	239610	500	26 억		4430	N	N	0	N	00	N
101	20231114	131000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15640	1440	2	10.14	5227678110	329133	72.96	14240	16980	14060	18460	9940	14200	15883.34	0.08	0	7374	18000	16100	14750	12850	11500	17050	13800	27	4260	500	9650	10	1	5392115	843	53.02	0.75	12	6.10	295.00	20744.00	24150	20230221	-35.24	11300	20231024	38.41	24150	-35.24	20230221	11300	38.41	20231024	24150	-35.24	20230221	11300	38.41	20231024	0.79	N	239610	500	26 억		4430	N	N	0	N	00	N
102	20231114	121003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15230	1030	2	7.25	5041932790	317171	70.31	14240	16980	14060	18460	9940	14200	15896.75	0.08	0	5736	18000	16100	14750	12850	11500	17050	13800	27	4260	500	9650	10	1	5392115	821	51.63	0.73	12	5.88	295.00	20744.00	24150	20230221	-36.94	11300	20231024	34.78	24150	-36.94	20230221	11300	34.78	20231024	24150	-36.94	20230221	11300	34.78	20231024	0.79	N	239610	500	26 억		4430	N	N	0	N	00	N
103	20231114	111014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15670	1470	2	10.35	4635968280	290977	64.50	14240	16980	14060	18460	9940	14200	15932.61	0.08	0	4528	18000	16100	14750	12850	11500	17050	13800	27	4260	500	9650	10	1	5392115	845	53.12	0.76	12	5.40	295.00	20744.00	24150	20230221	-35.11	11300	20231024	38.67	24150	-35.11	20230221	11300	38.67	20231024	24150	-35.11	20230221	11300	38.67	20231024	0.79	N	239610	500	26 억		4430	N	N	0	N	00	N
104	20231114	101002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15840	1640	2	11.55	3953256460	247370	54.83	14240	16980	14060	18460	9940	14200	15981.38	0.08	0	658	18000	16100	14750	12850	11500	17050	13800	27	4260	500	9650	10	1	5392115	854	53.69	0.76	12	4.59	295.00	20744.00	24150	20230221	-34.41	11300	20231024	40.18	24150	-34.41	20230221	11300	40.18	20231024	24150	-34.41	20230221	11300	40.18	20231024	0.79	N	239610	500	26 억		4430	N	N	0	N	00	N
105	20231114	090953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	450	2	3.17	154886820	10785	2.39	14240	14750	14060	18460	9940	14200	14361.80	0.08	0	2739	18000	16100	14750	12850	11500	17050	13800	27	4260	500	9650	10	1	5392115	790	49.66	0.71	12	0.20	295.00	20744.00	24150	20230221	-39.34	11300	20231024	29.65	24150	-39.34	20230221	11300	29.65	20231024	24150	-39.34	20230221	11300	29.65	20231024	0.79	N	239610	500	26 억		4430	N	N	0	N	00	N
106	20231113	160944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14200	690	2	5.11	7019128510	446871	3310.89	13400	16650	13400	17560	9460	13510	15709.41	0.19	0	-6666	14203	13856	13683	13336	13163	13770	13250	27	4050	500	9180	10	1	5392115	766	48.14	0.68	12	8.29	295.00	20744.00	24150	20230221	-41.20	11300	20231024	25.66	24150	-41.20	20230221	11300	25.66	20231024	24150	-41.20	20230221	11300	25.66	20231024	0.84	N	239610	500	26 억		10365	N	N	0	N	00	N
107	20231113	150940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14310	800	2	5.92	6771233740	429465	3181.93	13400	16650	13400	17560	9460	13510	15766.67	0.19	0	-7810	14203	13856	13683	13336	13163	13770	13250	27	4050	500	9180	10	1	5392115	772	48.51	0.69	12	7.96	295.00	20744.00	24150	20230221	-40.75	11300	20231024	26.64	24150	-40.75	20230221	11300	26.64	20231024	24150	-40.75	20230221	11300	26.64	20231024	0.84	N	239610	500	26 억		10365	N	N	0	N	00	N
108	20231113	140941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16070	2560	2	18.95	2118928990	136669	1012.59	13400	16320	13400	17560	9460	13510	15504.09	0.19	0	-6570	14203	13856	13683	13336	13163	13770	13250	27	4050	500	9180	10	1	5392115	867	54.47	0.77	12	2.53	295.00	20744.00	24150	20230221	-33.46	11300	20231024	42.21	24150	-33.46	20230221	11300	42.21	20231024	24150	-33.46	20230221	11300	42.21	20231024	0.84	N	239610	500	26 억		10365	N	N	0	N	00	N
109	20231113	130938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13440	-70	5	-0.52	72827700	5374	39.82	13400	13920	13400	17560	9460	13510	13551.86	0.19	0	1304	14203	13856	13683	13336	13163	13770	13250	27	4050	500	9180	10	1	5392115	725	45.56	0.65	12	0.10	295.00	20744.00	24150	20230221	-44.35	11300	20231024	18.94	24150	-44.35	20230221	11300	18.94	20231024	24150	-44.35	20230221	11300	18.94	20231024	0.84	N	239610	500	26 억		10365	N	N	0	N	00	N
110	20231113	120941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13420	-90	5	-0.67	70876210	5229	38.74	13400	13920	13400	17560	9460	13510	13554.45	0.19	0	1375	14203	13856	13683	13336	13163	13770	13250	27	4050	500	9180	10	1	5392115	724	45.49	0.65	12	0.10	295.00	20744.00	24150	20230221	-44.43	11300	20231024	18.76	24150	-44.43	20230221	11300	18.76	20231024	24150	-44.43	20230221	11300	18.76	20231024	0.84	N	239610	500	26 억		10365	N	N	0	N	00	N
111	20231113	110937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13660	150	2	1.11	51642990	3800	28.15	13400	13920	13400	17560	9460	13510	13590.26	0.19	0	1309	14203	13856	13683	13336	13163	13770	13250	27	4050	500	9180	10	1	5392115	737	46.31	0.66	12	0.07	295.00	20744.00	24150	20230221	-43.44	11300	20231024	20.88	24150	-43.44	20230221	11300	20.88	20231024	24150	-43.44	20230221	11300	20.88	20231024	0.84	N	239610	500	26 억		10365	N	N	0	N	00	N
112	20231113	100935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13710	200	2	1.48	46605220	3428	25.40	13400	13920	13400	17560	9460	13510	13595.46	0.19	0	1360	14203	13856	13683	13336	13163	13770	13250	27	4050	500	9180	10	1	5392115	739	46.47	0.66	12	0.06	295.00	20744.00	24150	20230221	-43.23	11300	20231024	21.33	24150	-43.23	20230221	11300	21.33	20231024	24150	-43.23	20230221	11300	21.33	20231024	0.84	N	239610	500	26 억		10365	N	N	0	N	00	N
113	20231113	090943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13500	-10	5	-0.07	19854630	1467	10.87	13400	13650	13400	17560	9460	13510	13534.17	0.19	0	689	14203	13856	13683	13336	13163	13770	13250	27	4050	500	9180	10	1	5392115	728	45.76	0.65	12	0.03	295.00	20744.00	24150	20230221	-44.10	11300	20231024	19.47	24150	-44.10	20230221	11300	19.47	20231024	24150	-44.10	20230221	11300	19.47	20231024	0.84	N	239610	500	26 억		10365	N	N	0	N	00	N
114	20231110	160955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13510	-570	5	-4.05	184403740	13468	44.63	13750	14030	13510	18300	9860	14080	13693.79	0.21	0	-1298	15393	14736	14173	13516	12953	14455	13235	27	4220	500	9570	10	1	5392115	728	45.80	0.65	12	0.25	295.00	20744.00	24150	20230221	-44.06	11300	20231024	19.56	24150	-44.06	20230221	11300	19.56	20231024	24150	-44.06	20230221	11300	19.56	20231024	0.87	N	239610	500	26 억		11521	N	N	0	N	00	N
115	20231110	150958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13570	-510	5	-3.62	152527260	11111	36.82	13750	14030	13520	18300	9860	14080	13727.59	0.21	0	-1177	15393	14736	14173	13516	12953	14455	13235	27	4220	500	9570	10	1	5392115	732	46.00	0.65	12	0.21	295.00	20744.00	24150	20230221	-43.81	11300	20231024	20.09	24150	-43.81	20230221	11300	20.09	20231024	24150	-43.81	20230221	11300	20.09	20231024	0.87	N	239610	500	26 억		11521	N	N	0	N	00	N
116	20231110	140945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13760	-320	5	-2.27	116505670	8476	28.09	13750	14030	13520	18300	9860	14080	13745.36	0.21	0	-409	15393	14736	14173	13516	12953	14455	13235	27	4220	500	9570	10	1	5392115	742	46.64	0.66	12	0.16	295.00	20744.00	24150	20230221	-43.02	11300	20231024	21.77	24150	-43.02	20230221	11300	21.77	20231024	24150	-43.02	20230221	11300	21.77	20231024	0.87	N	239610	500	26 억		11521	N	N	0	N	00	N
117	20231110	130946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13880	-200	5	-1.42	99299540	7226	23.94	13750	14030	13520	18300	9860	14080	13741.98	0.21	0	-538	15393	14736	14173	13516	12953	14455	13235	27	4220	500	9570	10	1	5392115	748	47.05	0.67	12	0.13	295.00	20744.00	24150	20230221	-42.53	11300	20231024	22.83	24150	-42.53	20230221	11300	22.83	20231024	24150	-42.53	20230221	11300	22.83	20231024	0.87	N	239610	500	26 억		11521	N	N	0	N	00	N
118	20231110	120953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13890	-190	5	-1.35	81459870	5933	19.66	13750	14030	13520	18300	9860	14080	13729.96	0.21	0	-270	15393	14736	14173	13516	12953	14455	13235	27	4220	500	9570	10	1	5392115	749	47.08	0.67	12	0.11	295.00	20744.00	24150	20230221	-42.48	11300	20231024	22.92	24150	-42.48	20230221	11300	22.92	20231024	24150	-42.48	20230221	11300	22.92	20231024	0.87	N	239610	500	26 억		11521	N	N	0	N	00	N
119	20231110	110936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14020	-60	5	-0.43	70804710	5166	17.12	13750	14030	13520	18300	9860	14080	13705.91	0.21	0	3	15393	14736	14173	13516	12953	14455	13235	27	4220	500	9570	10	1	5392115	756	47.53	0.68	12	0.10	295.00	20744.00	24150	20230221	-41.95	11300	20231024	24.07	24150	-41.95	20230221	11300	24.07	20231024	24150	-41.95	20230221	11300	24.07	20231024	0.87	N	239610	500	26 억		11521	N	N	0	N	00	N
120	20231110	100946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13810	-270	5	-1.92	60735970	4438	14.71	13750	13970	13520	18300	9860	14080	13685.44	0.21	0	123	15393	14736	14173	13516	12953	14455	13235	27	4220	500	9570	10	1	5392115	745	46.81	0.67	12	0.08	295.00	20744.00	24150	20230221	-42.82	11300	20231024	22.21	24150	-42.82	20230221	11300	22.21	20231024	24150	-42.82	20230221	11300	22.21	20231024	0.87	N	239610	500	26 억		11521	N	N	0	N	00	N
121	20231110	090930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13850	-230	5	-1.63	3587590	260	0.86	13750	13970	13750	18300	9860	14080	13798.42	0.21	0	18	15393	14736	14173	13516	12953	14455	13235	27	4220	500	9570	10	1	5392115	747	46.95	0.67	12	0.00	295.00	20744.00	24150	20230221	-42.65	11300	20231024	22.57	24150	-42.65	20230221	11300	22.57	20231024	24150	-42.65	20230221	11300	22.57	20231024	0.87	N	239610	500	26 억		11521	N	N	0	N	00	N
122	20231109	160924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14080	-590	5	-4.02	424537480	29937	6.77	14670	14830	13610	19070	10270	14670	14180.87	0.19	0	1393	17210	15940	14520	13250	11830	16575	13885	27	4400	500	9970	10	1	5392115	759	47.73	0.68	12	0.56	295.00	20744.00	24150	20230221	-41.70	11300	20231024	24.60	24150	-41.70	20230221	11300	24.60	20231024	24150	-41.70	20230221	11300	24.60	20231024	0.85	N	239610	500	26 억		10003	N	N	0	N	00	N
123	20231109	150923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13940	-730	5	-4.98	401920630	28315	6.40	14670	14830	13610	19070	10270	14670	14194.45	0.19	0	1774	17210	15940	14520	13250	11830	16575	13885	27	4400	500	9970	10	1	5392115	752	47.25	0.67	12	0.53	295.00	20744.00	24150	20230221	-42.28	11300	20231024	23.36	24150	-42.28	20230221	11300	23.36	20231024	24150	-42.28	20230221	11300	23.36	20231024	0.85	N	239610	500	26 억		10003	N	N	0	N	00	N
124	20231109	140920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14010	-660	5	-4.50	360917960	25348	5.73	14670	14830	13890	19070	10270	14670	14238.35	0.19	0	1526	17210	15940	14520	13250	11830	16575	13885	27	4400	500	9970	10	1	5392115	755	47.49	0.68	12	0.47	295.00	20744.00	24150	20230221	-41.99	11300	20231024	23.98	24150	-41.99	20230221	11300	23.98	20231024	24150	-41.99	20230221	11300	23.98	20231024	0.85	N	239610	500	26 억		10003	N	N	0	N	00	N
125	20231109	130923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14000	-670	5	-4.57	351819020	24696	5.58	14670	14830	13910	19070	10270	14670	14245.82	0.19	0	1328	17210	15940	14520	13250	11830	16575	13885	27	4400	500	9970	10	1	5392115	755	47.46	0.67	12	0.46	295.00	20744.00	24150	20230221	-42.03	11300	20231024	23.89	24150	-42.03	20230221	11300	23.89	20231024	24150	-42.03	20230221	11300	23.89	20231024	0.85	N	239610	500	26 억		10003	N	N	0	N	00	N
126	20231109	120927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14080	-590	5	-4.02	314847130	22055	4.99	14670	14830	14010	19070	10270	14670	14275.37	0.19	0	1396	17210	15940	14520	13250	11830	16575	13885	27	4400	500	9970	10	1	5392115	759	47.73	0.68	12	0.41	295.00	20744.00	24150	20230221	-41.70	11300	20231024	24.60	24150	-41.70	20230221	11300	24.60	20231024	24150	-41.70	20230221	11300	24.60	20231024	0.85	N	239610	500	26 억		10003	N	N	0	N	00	N
127	20231109	110923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14090	-580	5	-3.95	283713440	19852	4.49	14670	14830	14010	19070	10270	14670	14291.24	0.19	0	961	17210	15940	14520	13250	11830	16575	13885	27	4400	500	9970	10	1	5392115	760	47.76	0.68	12	0.37	295.00	20744.00	24150	20230221	-41.66	11300	20231024	24.69	24150	-41.66	20230221	11300	24.69	20231024	24150	-41.66	20230221	11300	24.69	20231024	0.85	N	239610	500	26 억		10003	N	N	0	N	00	N
128	20231109	100917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14310	-360	5	-2.45	217729250	15170	3.43	14670	14830	14050	19070	10270	14670	14352.41	0.19	0	742	17210	15940	14520	13250	11830	16575	13885	27	4400	500	9970	10	1	5392115	772	48.51	0.69	12	0.28	295.00	20744.00	24150	20230221	-40.75	11300	20231024	26.64	24150	-40.75	20230221	11300	26.64	20231024	24150	-40.75	20230221	11300	26.64	20231024	0.85	N	239610	500	26 억		10003	N	N	0	N	00	N
129	20231109	090924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14360	-310	5	-2.11	105326940	7266	1.64	14670	14830	14250	19070	10270	14670	14495.62	0.19	0	-780	17210	15940	14520	13250	11830	16575	13885	27	4400	500	9970	10	1	5392115	774	48.68	0.69	12	0.13	295.00	20744.00	24150	20230221	-40.54	11300	20231024	27.08	24150	-40.54	20230221	11300	27.08	20231024	24150	-40.54	20230221	11300	27.08	20231024	0.85	N	239610	500	26 억		10003	N	N	0	N	00	N
130	20231108	160916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14670	1650	2	12.67	6638048060	440774	9114.43	13220	15790	13100	16920	9120	13020	15060.34	0.21	0	-320	13933	13476	13093	12636	12253	13285	12445	27	3900	500	8850	10	1	5392115	791	49.73	0.71	12	8.17	295.00	20744.00	24150	20230221	-39.25	11300	20231024	29.82	24150	-39.25	20230221	11300	29.82	20231024	24150	-39.25	20230221	11300	29.82	20231024	0.86	N	239610	500	26 억		11297	N	N	0	N	00	N
131	20231108	150921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14300	1280	2	9.83	6512909430	432166	8936.43	13220	15790	13100	16920	9120	13020	15070.39	0.21	0	-1816	13933	13476	13093	12636	12253	13285	12445	27	3900	500	8850	10	1	5392115	771	48.47	0.69	12	8.01	295.00	20744.00	24150	20230221	-40.79	11300	20231024	26.55	24150	-40.79	20230221	11300	26.55	20231024	24150	-40.79	20230221	11300	26.55	20231024	0.86	N	239610	500	26 억		11297	N	N	0	N	00	N
132	20231108	140915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14470	1450	2	11.14	5541316590	366984	7588.59	13220	15790	13100	16920	9120	13020	15099.61	0.21	0	-3782	13933	13476	13093	12636	12253	13285	12445	27	3900	500	8850	10	1	5392115	780	49.05	0.70	12	6.81	295.00	20744.00	24150	20230221	-40.08	11300	20231024	28.05	24150	-40.08	20230221	11300	28.05	20231024	24150	-40.08	20230221	11300	28.05	20231024	0.86	N	239610	500	26 억		11297	N	N	0	N	00	N
133	20231108	130913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	1480	2	11.37	3840943440	253606	5244.13	13220	15790	13100	16920	9120	13020	15145.32	0.21	0	-2595	13933	13476	13093	12636	12253	13285	12445	27	3900	500	8850	10	1	5392115	782	49.15	0.70	12	4.70	295.00	20744.00	24150	20230221	-39.96	11300	20231024	28.32	24150	-39.96	20230221	11300	28.32	20231024	24150	-39.96	20230221	11300	28.32	20231024	0.86	N	239610	500	26 억		11297	N	N	0	N	00	N
134	20231108	120909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14730	1710	2	13.13	2975234810	195862	4050.08	13220	15790	13100	16920	9120	13020	15190.46	0.21	0	-3906	13933	13476	13093	12636	12253	13285	12445	27	3900	500	8850	10	1	5392115	794	49.93	0.71	12	3.63	295.00	20744.00	24150	20230221	-39.01	11300	20231024	30.35	24150	-39.01	20230221	11300	30.35	20231024	24150	-39.01	20230221	11300	30.35	20231024	0.86	N	239610	500	26 억		11297	N	N	0	N	00	N
135	20231108	110917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13310	290	2	2.23	16887770	1277	26.41	13220	13420	13100	16920	9120	13020	13224.57	0.21	0	795	13933	13476	13093	12636	12253	13285	12445	27	3900	500	8850	10	1	5392115	718	45.12	0.64	12	0.02	295.00	20744.00	24150	20230221	-44.89	11300	20231024	17.79	24150	-44.89	20230221	11300	17.79	20231024	24150	-44.89	20230221	11300	17.79	20231024	0.86	N	239610	500	26 억		11297	N	N	0	N	00	N
136	20231108	100916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13200	180	2	1.38	13062220	990	20.47	13220	13260	13100	16920	9120	13020	13194.16	0.21	0	637	13933	13476	13093	12636	12253	13285	12445	27	3900	500	8850	10	1	5392115	712	44.75	0.64	12	0.02	295.00	20744.00	24150	20230221	-45.34	11300	20231024	16.81	24150	-45.34	20230221	11300	16.81	20231024	24150	-45.34	20230221	11300	16.81	20231024	0.86	N	239610	500	26 억		11297	N	N	0	N	00	N
137	20231108	090912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13160	140	2	1.08	3175030	241	4.98	13220	13220	13150	16920	9120	13020	13174.40	0.21	0	175	13933	13476	13093	12636	12253	13285	12445	27	3900	500	8850	10	1	5392115	710	44.61	0.63	12	0.00	295.00	20744.00	24150	20230221	-45.51	11300	20231024	16.46	24150	-45.51	20230221	11300	16.46	20231024	24150	-45.51	20230221	11300	16.46	20231024	0.86	N	239610	500	26 억		11297	N	N	0	N	00	N
138	20231107	160915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13020	-280	5	-2.11	63357610	4824	74.78	13170	13550	12710	17290	9310	13300	13134.31	0.22	0	-666	13746	13522	13166	12942	12586	13635	13055	27	3990	500	9040	10	1	5392115	702	44.14	0.63	12	0.09	295.00	20744.00	24150	20230221	-46.09	11300	20231024	15.22	24150	-46.09	20230221	11300	15.22	20231024	24150	-46.09	20230221	11300	15.22	20231024	0.88	N	239610	500	26 억		11965	N	N	0	N	00	N
139	20231107	150917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13070	-230	5	-1.73	61690610	4696	72.79	13170	13550	12710	17290	9310	13300	13136.84	0.22	0	-581	13746	13522	13166	12942	12586	13635	13055	27	3990	500	9040	10	1	5392115	705	44.31	0.63	12	0.09	295.00	20744.00	24150	20230221	-45.88	11300	20231024	15.66	24150	-45.88	20230221	11300	15.66	20231024	24150	-45.88	20230221	11300	15.66	20231024	0.88	N	239610	500	26 억		11965	N	N	0	N	00	N
140	20231107	140919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13120	-180	5	-1.35	39975650	3016	46.75	13170	13550	13040	17290	9310	13300	13254.53	0.22	0	-739	13746	13522	13166	12942	12586	13635	13055	27	3990	500	9040	10	1	5392115	707	44.47	0.63	12	0.06	295.00	20744.00	24150	20230221	-45.67	11300	20231024	16.11	24150	-45.67	20230221	11300	16.11	20231024	24150	-45.67	20230221	11300	16.11	20231024	0.88	N	239610	500	26 억		11965	N	N	0	N	00	N
141	20231107	130918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13040	-260	5	-1.95	38409720	2896	44.89	13170	13550	13040	17290	9310	13300	13263.02	0.22	0	-797	13746	13522	13166	12942	12586	13635	13055	27	3990	500	9040	10	1	5392115	703	44.20	0.63	12	0.05	295.00	20744.00	24150	20230221	-46.00	11300	20231024	15.40	24150	-46.00	20230221	11300	15.40	20231024	24150	-46.00	20230221	11300	15.40	20231024	0.88	N	239610	500	26 억		11965	N	N	0	N	00	N
142	20231107	120913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13190	-110	5	-0.83	33070190	2489	38.58	13170	13550	13100	17290	9310	13300	13286.54	0.22	0	-763	13746	13522	13166	12942	12586	13635	13055	27	3990	500	9040	10	1	5392115	711	44.71	0.64	12	0.05	295.00	20744.00	24150	20230221	-45.38	11300	20231024	16.73	24150	-45.38	20230221	11300	16.73	20231024	24150	-45.38	20230221	11300	16.73	20231024	0.88	N	239610	500	26 억		11965	N	N	0	N	00	N
143	20231107	110913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13400	100	2	0.75	17851540	1346	20.86	13170	13550	13100	17290	9310	13300	13262.66	0.22	0	-21	13746	13522	13166	12942	12586	13635	13055	27	3990	500	9040	10	1	5392115	723	45.42	0.65	12	0.02	295.00	20744.00	24150	20230221	-44.51	11300	20231024	18.58	24150	-44.51	20230221	11300	18.58	20231024	24150	-44.51	20230221	11300	18.58	20231024	0.88	N	239610	500	26 억		11965	N	N	0	N	00	N
144	20231107	100925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13430	130	2	0.98	10775690	819	12.70	13170	13430	13100	17290	9310	13300	13157.13	0.22	0	21	13746	13522	13166	12942	12586	13635	13055	27	3990	500	9040	10	1	5392115	724	45.53	0.65	12	0.02	295.00	20744.00	24150	20230221	-44.39	11300	20231024	18.85	24150	-44.39	20230221	11300	18.85	20231024	24150	-44.39	20230221	11300	18.85	20231024	0.88	N	239610	500	26 억		11965	N	N	0	N	00	N
145	20231107	090901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13390	90	2	0.68	2402770	183	2.84	13170	13390	13100	17290	9310	13300	13129.89	0.22	0	-18	13746	13522	13166	12942	12586	13635	13055	27	3990	500	9040	10	1	5392115	722	45.39	0.65	12	0.00	295.00	20744.00	24150	20230221	-44.55	11300	20231024	18.50	24150	-44.55	20230221	11300	18.50	20231024	24150	-44.55	20230221	11300	18.50	20231024	0.88	N	239610	500	26 억		11965	N	N	0	N	00	N
146	20231106	160854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13300	590	2	4.64	83909340	6409	70.42	12810	13390	12810	16520	8900	12710	13092.36	0.18	0	2020	13463	13086	12703	12326	11943	12895	12135	27	3810	500	8640	10	1	5392115	717	45.08	0.64	12	0.12	295.00	20744.00	24150	20230221	-44.93	11300	20231024	17.70	24150	-44.93	20230221	11300	17.70	20231024	24150	-44.93	20230221	11300	17.70	20231024	0.87	N	239610	500	26 억		9941	N	N	0	N	00	N
147	20231106	150858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13210	500	2	3.93	68052260	5214	57.29	12810	13390	12810	16520	8900	12710	13051.83	0.18	0	1665	13463	13086	12703	12326	11943	12895	12135	27	3810	500	8640	10	1	5392115	712	44.78	0.64	12	0.10	295.00	20744.00	24150	20230221	-45.30	11300	20231024	16.90	24150	-45.30	20230221	11300	16.90	20231024	24150	-45.30	20230221	11300	16.90	20231024	0.87	N	239610	500	26 억		9941	N	N	0	N	00	N
148	20231106	140854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13140	430	2	3.38	53886830	4135	45.43	12810	13390	12810	16520	8900	12710	13031.88	0.18	0	778	13463	13086	12703	12326	11943	12895	12135	27	3810	500	8640	10	1	5392115	709	44.54	0.63	12	0.08	295.00	20744.00	24150	20230221	-45.59	11300	20231024	16.28	24150	-45.59	20230221	11300	16.28	20231024	24150	-45.59	20230221	11300	16.28	20231024	0.87	N	239610	500	26 억		9941	N	N	0	N	00	N
149	20231106	130903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13120	410	2	3.23	50027540	3841	42.20	12810	13390	12810	16520	8900	12710	13024.61	0.18	0	749	13463	13086	12703	12326	11943	12895	12135	27	3810	500	8640	10	1	5392115	707	44.47	0.63	12	0.07	295.00	20744.00	24150	20230221	-45.67	11300	20231024	16.11	24150	-45.67	20230221	11300	16.11	20231024	24150	-45.67	20230221	11300	16.11	20231024	0.87	N	239610	500	26 억		9941	N	N	0	N	00	N
150	20231106	120900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13130	420	2	3.30	44391490	3412	37.49	12810	13390	12810	16520	8900	12710	13010.40	0.18	0	676	13463	13086	12703	12326	11943	12895	12135	27	3810	500	8640	10	1	5392115	708	44.51	0.63	12	0.06	295.00	20744.00	24150	20230221	-45.63	11300	20231024	16.19	24150	-45.63	20230221	11300	16.19	20231024	24150	-45.63	20230221	11300	16.19	20231024	0.87	N	239610	500	26 억		9941	N	N	0	N	00	N
151	20231106	110858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12960	250	2	1.97	33645930	2585	28.40	12810	13390	12810	16520	8900	12710	13015.83	0.18	0	296	13463	13086	12703	12326	11943	12895	12135	27	3810	500	8640	10	1	5392115	699	43.93	0.62	12	0.05	295.00	20744.00	24150	20230221	-46.34	11300	20231024	14.69	24150	-46.34	20230221	11300	14.69	20231024	24150	-46.34	20230221	11300	14.69	20231024	0.87	N	239610	500	26 억		9941	N	N	0	N	00	N
152	20231106	100833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13120	410	2	3.23	26703450	2053	22.56	12810	13390	12810	16520	8900	12710	13007.04	0.18	0	114	13463	13086	12703	12326	11943	12895	12135	27	3810	500	8640	10	1	5392115	707	44.47	0.63	12	0.04	295.00	20744.00	24150	20230221	-45.67	11300	20231024	16.11	24150	-45.67	20230221	11300	16.11	20231024	24150	-45.67	20230221	11300	16.11	20231024	0.87	N	239610	500	26 억		9941	N	N	0	N	00	N
153	20231106	090857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12830	120	2	0.94	9570160	746	8.20	12810	12970	12810	16520	8900	12710	12828.63	0.18	0	9	13463	13086	12703	12326	11943	12895	12135	27	3810	500	8640	10	1	5392115	692	43.49	0.62	12	0.01	295.00	20744.00	24150	20230221	-46.87	11300	20231024	13.54	24150	-46.87	20230221	11300	13.54	20231024	24150	-46.87	20230221	11300	13.54	20231024	0.87	N	239610	500	26 억		9941	N	N	0	N	00	N
154	20231103	160847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12710	-40	5	-0.31	115530460	9093	124.32	12970	13080	12320	16570	8930	12750	12705.43	0.16	0	1520	13390	13070	12880	12560	12370	12975	12465	27	3820	500	8670	10	1	5392115	685	43.08	0.61	12	0.17	295.00	20744.00	24150	20230221	-47.37	11300	20231024	12.48	24150	-47.37	20230221	11300	12.48	20231024	24150	-47.37	20230221	11300	12.48	20231024	0.87	N	239610	500	26 억		8423	N	N	0	N	00	N
155	20231103	150843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12800	50	2	0.39	108447740	8537	116.72	12970	13080	12320	16570	8930	12750	12703.26	0.16	0	1553	13390	13070	12880	12560	12370	12975	12465	27	3820	500	8670	10	1	5392115	690	43.39	0.62	12	0.16	295.00	20744.00	24150	20230221	-47.00	11300	20231024	13.27	24150	-47.00	20230221	11300	13.27	20231024	24150	-47.00	20230221	11300	13.27	20231024	0.87	N	239610	500	26 억		8423	N	N	0	N	00	N
156	20231103	140843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12880	130	2	1.02	76334580	6019	82.29	12970	13080	12320	16570	8930	12750	12682.27	0.16	0	1509	13390	13070	12880	12560	12370	12975	12465	27	3820	500	8670	10	1	5392115	695	43.66	0.62	12	0.11	295.00	20744.00	24150	20230221	-46.67	11300	20231024	13.98	24150	-46.67	20230221	11300	13.98	20231024	24150	-46.67	20230221	11300	13.98	20231024	0.87	N	239610	500	26 억		8423	N	N	0	N	00	N
157	20231103	130844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12850	100	2	0.78	70983320	5603	76.61	12970	13080	12320	16570	8930	12750	12668.81	0.16	0	1204	13390	13070	12880	12560	12370	12975	12465	27	3820	500	8670	10	1	5392115	693	43.56	0.62	12	0.10	295.00	20744.00	24150	20230221	-46.79	11300	20231024	13.72	24150	-46.79	20230221	11300	13.72	20231024	24150	-46.79	20230221	11300	13.72	20231024	0.87	N	239610	500	26 억		8423	N	N	0	N	00	N
158	20231103	120841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12960	210	2	1.65	63732480	5042	68.94	12970	13080	12320	16570	8930	12750	12640.32	0.16	0	1155	13390	13070	12880	12560	12370	12975	12465	27	3820	500	8670	10	1	5392115	699	43.93	0.62	12	0.09	295.00	20744.00	24150	20230221	-46.34	11300	20231024	14.69	24150	-46.34	20230221	11300	14.69	20231024	24150	-46.34	20230221	11300	14.69	20231024	0.87	N	239610	500	26 억		8423	N	N	0	N	00	N
159	20231103	110850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12790	40	2	0.31	51973470	4129	56.45	12970	12970	12320	16570	8930	12750	12587.42	0.16	0	911	13390	13070	12880	12560	12370	12975	12465	27	3820	500	8670	10	1	5392115	690	43.36	0.62	12	0.08	295.00	20744.00	24150	20230221	-47.04	11300	20231024	13.19	24150	-47.04	20230221	11300	13.19	20231024	24150	-47.04	20230221	11300	13.19	20231024	0.87	N	239610	500	26 억		8423	N	N	0	N	00	N
160	20231103	100832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12710	-40	5	-0.31	45271290	3606	49.30	12970	12970	12320	16570	8930	12750	12554.43	0.16	0	803	13390	13070	12880	12560	12370	12975	12465	27	3820	500	8670	10	1	5392115	685	43.08	0.61	12	0.07	295.00	20744.00	24150	20230221	-47.37	11300	20231024	12.48	24150	-47.37	20230221	11300	12.48	20231024	24150	-47.37	20230221	11300	12.48	20231024	0.87	N	239610	500	26 억		8423	N	N	0	N	00	N
161	20231103	090838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12620	-130	5	-1.02	27170360	2174	29.72	12970	12970	12320	16570	8930	12750	12497.87	0.16	0	670	13390	13070	12880	12560	12370	12975	12465	27	3820	500	8670	10	1	5392115	680	42.78	0.61	12	0.04	295.00	20744.00	24150	20230221	-47.74	11300	20231024	11.68	24150	-47.74	20230221	11300	11.68	20231024	24150	-47.74	20230221	11300	11.68	20231024	0.87	N	239610	500	26 억		8423	N	N	0	N	00	N
162	20231102	160838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12750	-170	5	-1.32	93574790	7295	15.22	13000	13200	12690	16790	9050	12920	12827.25	0.14	0	669	15353	14136	13133	11916	10913	14745	12525	27	3870	500	8780	10	1	5392115	687	43.22	0.61	12	0.14	295.00	20744.00	24150	20230221	-47.20	11300	20231024	12.83	24150	-47.20	20230221	11300	12.83	20231024	24150	-47.20	20230221	11300	12.83	20231024	0.90	N	239610	500	26 억		7752	N	N	0	N	00	N
163	20231102	150847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12810	-110	5	-0.85	85693550	6678	13.93	13000	13200	12690	16790	9050	12920	12832.22	0.14	0	629	15353	14136	13133	11916	10913	14745	12525	27	3870	500	8780	10	1	5392115	691	43.42	0.62	12	0.12	295.00	20744.00	24150	20230221	-46.96	11300	20231024	13.36	24150	-46.96	20230221	11300	13.36	20231024	24150	-46.96	20230221	11300	13.36	20231024	0.90	N	239610	500	26 억		7752	N	N	0	N	00	N
164	20231102	140832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12800	-120	5	-0.93	79123050	6165	12.86	13000	13200	12690	16790	9050	12920	12834.23	0.14	0	455	15353	14136	13133	11916	10913	14745	12525	27	3870	500	8780	10	1	5392115	690	43.39	0.62	12	0.11	295.00	20744.00	24150	20230221	-47.00	11300	20231024	13.27	24150	-47.00	20230221	11300	13.27	20231024	24150	-47.00	20230221	11300	13.27	20231024	0.90	N	239610	500	26 억		7752	N	N	0	N	00	N
165	20231102	130837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12850	-70	5	-0.54	74831260	5830	12.17	13000	13200	12690	16790	9050	12920	12835.55	0.14	0	394	15353	14136	13133	11916	10913	14745	12525	27	3870	500	8780	10	1	5392115	693	43.56	0.62	12	0.11	295.00	20744.00	24150	20230221	-46.79	11300	20231024	13.72	24150	-46.79	20230221	11300	13.72	20231024	24150	-46.79	20230221	11300	13.72	20231024	0.90	N	239610	500	26 억		7752	N	N	0	N	00	N
166	20231102	120835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12870	-50	5	-0.39	36669540	2843	5.93	13000	13200	12690	16790	9050	12920	12898.19	0.14	0	364	15353	14136	13133	11916	10913	14745	12525	27	3870	500	8780	10	1	5392115	694	43.63	0.62	12	0.05	295.00	20744.00	24150	20230221	-46.71	11300	20231024	13.89	24150	-46.71	20230221	11300	13.89	20231024	24150	-46.71	20230221	11300	13.89	20231024	0.90	N	239610	500	26 억		7752	N	N	0	N	00	N
167	20231102	110833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12950	30	2	0.23	33851540	2624	5.48	13000	13200	12690	16790	9050	12920	12900.74	0.14	0	303	15353	14136	13133	11916	10913	14745	12525	27	3870	500	8780	10	1	5392115	698	43.90	0.62	12	0.05	295.00	20744.00	24150	20230221	-46.38	11300	20231024	14.60	24150	-46.38	20230221	11300	14.60	20231024	24150	-46.38	20230221	11300	14.60	20231024	0.90	N	239610	500	26 억		7752	N	N	0	N	00	N
168	20231102	100834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12850	-70	5	-0.54	26763450	2073	4.33	13000	13200	12690	16790	9050	12920	12910.49	0.14	0	47	15353	14136	13133	11916	10913	14745	12525	27	3870	500	8780	10	1	5392115	693	43.56	0.62	12	0.04	295.00	20744.00	24150	20230221	-46.79	11300	20231024	13.72	24150	-46.79	20230221	11300	13.72	20231024	24150	-46.79	20230221	11300	13.72	20231024	0.90	N	239610	500	26 억		7752	N	N	0	N	00	N
169	20231102	090840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12800	-120	5	-0.93	11032520	850	1.77	13000	13200	12690	16790	9050	12920	12979.44	0.14	0	-197	15353	14136	13133	11916	10913	14745	12525	27	3870	500	8780	10	1	5392115	690	43.39	0.62	12	0.02	295.00	20744.00	24150	20230221	-47.00	11300	20231024	13.27	24150	-47.00	20230221	11300	13.27	20231024	24150	-47.00	20230221	11300	13.27	20231024	0.90	N	239610	500	26 억		7752	N	N	0	N	00	N
170	20231101	160831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12920	550	2	4.45	644728430	47916	764.45	12370	14350	12130	16080	8660	12370	13456.62	0.13	0	655	13083	12726	12313	11956	11543	12520	11750	27	3710	500	8410	10	1	5392115	697	43.80	0.62	12	0.89	295.00	20744.00	24150	20230221	-46.50	11300	20231024	14.34	24150	-46.50	20230221	11300	14.34	20231024	24150	-46.50	20230221	11300	14.34	20231024	0.89	N	239610	500	26 억		7101	N	N	0	N	00	N
171	20231101	150831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12740	370	2	2.99	638025460	47395	756.14	12370	14350	12130	16080	8660	12370	13461.87	0.13	0	582	13083	12726	12313	11956	11543	12520	11750	27	3710	500	8410	10	1	5392115	687	43.19	0.61	12	0.88	295.00	20744.00	24150	20230221	-47.25	11300	20231024	12.74	24150	-47.25	20230221	11300	12.74	20231024	24150	-47.25	20230221	11300	12.74	20231024	0.89	N	239610	500	26 억		7101	N	N	0	N	00	N
172	20231101	140824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12750	380	2	3.07	621903960	46132	735.99	12370	14350	12130	16080	8660	12370	13480.97	0.13	0	213	13083	12726	12313	11956	11543	12520	11750	27	3710	500	8410	10	1	5392115	687	43.22	0.61	12	0.86	295.00	20744.00	24150	20230221	-47.20	11300	20231024	12.83	24150	-47.20	20230221	11300	12.83	20231024	24150	-47.20	20230221	11300	12.83	20231024	0.89	N	239610	500	26 억		7101	N	N	0	N	00	N
173	20231101	130832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12670	300	2	2.43	568810890	41985	669.83	12370	14350	12130	16080	8660	12370	13547.95	0.13	0	895	13083	12726	12313	11956	11543	12520	11750	27	3710	500	8410	10	1	5392115	683	42.95	0.61	12	0.78	295.00	20744.00	24150	20230221	-47.54	11300	20231024	12.12	24150	-47.54	20230221	11300	12.12	20231024	24150	-47.54	20230221	11300	12.12	20231024	0.89	N	239610	500	26 억		7101	N	N	0	N	00	N
174	20231101	120850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13800	1430	2	11.56	116652690	8757	139.71	12370	13960	12130	16080	8660	12370	13321.08	0.13	0	-150	13083	12726	12313	11956	11543	12520	11750	27	3710	500	8410	10	1	5392115	744	46.78	0.67	12	0.16	295.00	20744.00	24150	20230221	-42.86	11300	20231024	22.12	24150	-42.86	20230221	11300	22.12	20231024	24150	-42.86	20230221	11300	22.12	20231024	0.89	N	239610	500	26 억		7101	N	N	0	N	00	N
175	20231101	110857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12200	-170	5	-1.37	14944320	1224	19.53	12370	12510	12130	16080	8660	12370	12209.41	0.13	0	284	13083	12726	12313	11956	11543	12520	11750	27	3710	500	8410	10	1	5392115	658	41.36	0.59	12	0.02	295.00	20744.00	24150	20230221	-49.48	11300	20231024	7.96	24150	-49.48	20230221	11300	7.96	20231024	24150	-49.48	20230221	11300	7.96	20231024	0.89	N	239610	500	26 억		7101	N	N	0	N	00	N
176	20231101	100845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12290	-80	5	-0.65	11656340	955	15.24	12370	12510	12130	16080	8660	12370	12205.59	0.13	0	285	13083	12726	12313	11956	11543	12520	11750	27	3710	500	8410	10	1	5392115	663	41.66	0.59	12	0.02	295.00	20744.00	24150	20230221	-49.11	11300	20231024	8.76	24150	-49.11	20230221	11300	8.76	20231024	24150	-49.11	20230221	11300	8.76	20231024	0.89	N	239610	500	26 억		7101	N	N	0	N	00	N
177	20231101	090846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12510	140	2	1.13	895010	72	1.15	12370	12510	12370	16080	8660	12370	12430.69	0.13	0	-13	13083	12726	12313	11956	11543	12520	11750	27	3710	500	8410	10	1	5392115	675	42.41	0.60	12	0.00	295.00	20744.00	24150	20230221	-48.20	11300	20231024	10.71	24150	-48.20	20230221	11300	10.71	20231024	24150	-48.20	20230221	11300	10.71	20231024	0.89	N	239610	500	26 억		7101	N	N	0	N	00	N