KissMeData/018120/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	160338	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16000	-50	5	-0.31	38456800	2403	33.77	16180	16180	15990	20850	11240	16050	16003.66	1.62	0	-1075	16423	16236	16113	15926	15803	16330	16020	35	4800	500	11550	10	1	6621120	1059	32.39	1.43	12	0.04	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.13	N	018120	500	35 억		107218	N	N	0	N	00	N
3	20231130	150338	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16050	0	3	0.00	35848240	2240	31.48	16180	16180	15990	20850	11240	16050	16003.68	1.62	0	-971	16423	16236	16113	15926	15803	16330	16020	35	4800	500	11550	10	1	6621120	1063	32.49	1.43	12	0.03	494.00	11206.00	22300	20221205	-28.03	13180	20230726	21.78	21000	-23.57	20230103	13180	21.78	20230726	22300	-28.03	20221205	13180	21.78	20230726	0.13	N	018120	500	35 억		107218	N	N	0	N	00	N
4	20231130	140336	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16050	0	3	0.00	22263840	1391	19.55	16180	16180	15990	20850	11240	16050	16005.64	1.62	0	-462	16423	16236	16113	15926	15803	16330	16020	35	4800	500	11550	10	1	6621120	1063	32.49	1.43	12	0.02	494.00	11206.00	22300	20221205	-28.03	13180	20230726	21.78	21000	-23.57	20230103	13180	21.78	20230726	22300	-28.03	20221205	13180	21.78	20230726	0.13	N	018120	500	35 억		107218	N	N	0	N	00	N
5	20231130	130336	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16040	-10	5	-0.06	22071350	1379	19.38	16180	16180	15990	20850	11240	16050	16005.33	1.62	0	-461	16423	16236	16113	15926	15803	16330	16020	35	4800	500	11550	10	1	6621120	1062	32.47	1.43	12	0.02	494.00	11206.00	22300	20221205	-28.07	13180	20230726	21.70	21000	-23.62	20230103	13180	21.70	20230726	22300	-28.07	20221205	13180	21.70	20230726	0.13	N	018120	500	35 억		107218	N	N	0	N	00	N
6	20231130	120342	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16020	-30	5	-0.19	10966770	685	9.63	16180	16180	15990	20850	11240	16050	16009.88	1.62	0	-461	16423	16236	16113	15926	15803	16330	16020	35	4800	500	11550	10	1	6621120	1061	32.43	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.16	13180	20230726	21.55	21000	-23.71	20230103	13180	21.55	20230726	22300	-28.16	20221205	13180	21.55	20230726	0.13	N	018120	500	35 억		107218	N	N	0	N	00	N
7	20231130	110338	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16020	-30	5	-0.19	9990120	624	8.77	16180	16180	15990	20850	11240	16050	16009.81	1.62	0	-404	16423	16236	16113	15926	15803	16330	16020	35	4800	500	11550	10	1	6621120	1061	32.43	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.16	13180	20230726	21.55	21000	-23.71	20230103	13180	21.55	20230726	22300	-28.16	20221205	13180	21.55	20230726	0.13	N	018120	500	35 억		107218	N	N	0	N	00	N
8	20231130	100335	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16000	-50	5	-0.31	3489680	218	3.06	16180	16180	15990	20850	11240	16050	16007.71	1.62	0	-202	16423	16236	16113	15926	15803	16330	16020	35	4800	500	11550	10	1	6621120	1059	32.39	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.13	N	018120	500	35 억		107218	N	N	0	N	00	N
9	20231130	090338	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16180	130	2	0.81	16180	1	0.01	16180	16180	16180	20850	11240	16050	16180.00	1.62	0	0	16423	16236	16113	15926	15803	16330	16020	35	4800	500	11550	10	1	6621120	1071	32.75	1.44	12	0.00	494.00	11206.00	22300	20221205	-27.44	13180	20230726	22.76	21000	-22.95	20230103	13180	22.76	20230726	22300	-27.44	20221205	13180	22.76	20230726	0.13	N	018120	500	35 억		107218	N	N	0	N	00	N
10	20231129	160336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16050	50	2	0.31	113851710	7115	165.04	16000	16300	15990	20800	11200	16000	16001.65	1.68	0	-4225	16420	16210	16100	15890	15780	16155	15835	35	4800	500	11520	10	1	6621120	1063	32.49	1.43	12	0.11	494.00	11206.00	22300	20221205	-28.03	13180	20230726	21.78	21000	-23.57	20230103	13180	21.78	20230726	22300	-28.03	20221205	13180	21.78	20230726	0.13	N	018120	500	35 억		111436	N	N	0	N	00	N
11	20231129	150337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16050	50	2	0.31	98108680	6131	142.22	16000	16300	15990	20800	11200	16000	16002.07	1.68	0	-3856	16420	16210	16100	15890	15780	16155	15835	35	4800	500	11520	10	1	6621120	1063	32.49	1.43	12	0.09	494.00	11206.00	22300	20221205	-28.03	13180	20230726	21.78	21000	-23.57	20230103	13180	21.78	20230726	22300	-28.03	20221205	13180	21.78	20230726	0.13	N	018120	500	35 억		111436	N	N	0	N	00	N
12	20231129	140336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	0	3	0.00	50666790	3166	73.44	16000	16300	15990	20800	11200	16000	16003.41	1.68	0	-900	16420	16210	16100	15890	15780	16155	15835	35	4800	500	11520	10	1	6621120	1059	32.39	1.43	12	0.05	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.13	N	018120	500	35 억		111436	N	N	0	N	00	N
13	20231129	130339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16030	30	2	0.19	17932120	1120	25.98	16000	16300	15990	20800	11200	16000	16010.82	1.68	0	-633	16420	16210	16100	15890	15780	16155	15835	35	4800	500	11520	10	1	6621120	1061	32.45	1.43	12	0.02	494.00	11206.00	22300	20221205	-28.12	13180	20230726	21.62	21000	-23.67	20230103	13180	21.62	20230726	22300	-28.12	20221205	13180	21.62	20230726	0.13	N	018120	500	35 억		111436	N	N	0	N	00	N
14	20231129	120338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	0	3	0.00	17595600	1099	25.49	16000	16300	15990	20800	11200	16000	16010.56	1.68	0	-627	16420	16210	16100	15890	15780	16155	15835	35	4800	500	11520	10	1	6621120	1059	32.39	1.43	12	0.02	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.13	N	018120	500	35 억		111436	N	N	0	N	00	N
15	20231129	110337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16030	30	2	0.19	5674470	354	8.21	16000	16300	16000	20800	11200	16000	16029.58	1.68	0	-78	16420	16210	16100	15890	15780	16155	15835	35	4800	500	11520	10	1	6621120	1061	32.45	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.12	13180	20230726	21.62	21000	-23.67	20230103	13180	21.62	20230726	22300	-28.12	20221205	13180	21.62	20230726	0.13	N	018120	500	35 억		111436	N	N	0	N	00	N
16	20231129	100335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16040	40	2	0.25	1365690	85	1.97	16000	16300	16000	20800	11200	16000	16066.94	1.68	0	-43	16420	16210	16100	15890	15780	16155	15835	35	4800	500	11520	10	1	6621120	1062	32.47	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.07	13180	20230726	21.70	21000	-23.62	20230103	13180	21.70	20230726	22300	-28.07	20221205	13180	21.70	20230726	0.13	N	018120	500	35 억		111436	N	N	0	N	00	N
17	20231129	090334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16300	300	2	1.88	112640	7	0.16	16000	16300	16000	20800	11200	16000	16091.43	1.68	0	-4	16420	16210	16100	15890	15780	16155	15835	35	4800	500	11520	10	1	6621120	1079	33.00	1.45	12	0.00	494.00	11206.00	22300	20221205	-26.91	13180	20230726	23.67	21000	-22.38	20230103	13180	23.67	20230726	22300	-26.91	20221205	13180	23.67	20230726	0.13	N	018120	500	35 억		111436	N	N	0	N	00	N
18	20231128	160336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	-120	5	-0.74	69172300	4311	230.17	16310	16310	15990	20950	11290	16120	16045.53	1.71	0	-2330	16426	16272	16166	16012	15906	16220	15960	35	4830	500	11600	10	1	6621120	1059	32.39	1.43	12	0.07	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.13	N	018120	500	35 억		113261	N	N	0	N	00	N
19	20231128	150316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16090	-30	5	-0.19	68177400	4249	226.86	16310	16310	15990	20950	11290	16120	16045.52	1.71	0	-2321	16426	16272	16166	16012	15906	16220	15960	35	4830	500	11600	10	1	6621120	1065	32.57	1.44	12	0.06	494.00	11206.00	22300	20221205	-27.85	13180	20230726	22.08	21000	-23.38	20230103	13180	22.08	20230726	22300	-27.85	20221205	13180	22.08	20230726	0.13	N	018120	500	35 억		113261	N	N	0	N	00	N
20	20231128	140334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	-120	5	-0.74	66045440	4116	219.75	16310	16310	15990	20950	11290	16120	16046.03	1.71	0	-2241	16426	16272	16166	16012	15906	16220	15960	35	4830	500	11600	10	1	6621120	1059	32.39	1.43	12	0.06	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.13	N	018120	500	35 억		113261	N	N	0	N	00	N
21	20231128	130333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	-120	5	-0.74	58828880	3665	195.68	16310	16310	15990	20950	11290	16120	16051.54	1.71	0	-2119	16426	16272	16166	16012	15906	16220	15960	35	4830	500	11600	10	1	6621120	1059	32.39	1.43	12	0.06	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.13	N	018120	500	35 억		113261	N	N	0	N	00	N
22	20231128	120334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16020	-100	5	-0.62	27936780	1735	92.63	16310	16310	16020	20950	11290	16120	16101.89	1.71	0	-600	16426	16272	16166	16012	15906	16220	15960	35	4830	500	11600	10	1	6621120	1061	32.43	1.43	12	0.03	494.00	11206.00	22300	20221205	-28.16	13180	20230726	21.55	21000	-23.71	20230103	13180	21.55	20230726	22300	-28.16	20221205	13180	21.55	20230726	0.13	N	018120	500	35 억		113261	N	N	0	N	00	N
23	20231128	110334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16020	-100	5	-0.62	20541700	1274	68.02	16310	16310	16020	20950	11290	16120	16123.78	1.71	0	-462	16426	16272	16166	16012	15906	16220	15960	35	4830	500	11600	10	1	6621120	1061	32.43	1.43	12	0.02	494.00	11206.00	22300	20221205	-28.16	13180	20230726	21.55	21000	-23.71	20230103	13180	21.55	20230726	22300	-28.16	20221205	13180	21.55	20230726	0.13	N	018120	500	35 억		113261	N	N	0	N	00	N
24	20231128	100334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16110	-10	5	-0.06	12281450	760	40.58	16310	16310	16110	20950	11290	16120	16159.80	1.71	0	-179	16426	16272	16166	16012	15906	16220	15960	35	4830	500	11600	10	1	6621120	1067	32.61	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.76	13180	20230726	22.23	21000	-23.29	20230103	13180	22.23	20230726	22300	-27.76	20221205	13180	22.23	20230726	0.13	N	018120	500	35 억		113261	N	N	0	N	00	N
25	20231128	090332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16310	190	2	1.18	570850	35	1.87	16310	16310	16310	20950	11290	16120	16310.00	1.71	0	-10	16426	16272	16166	16012	15906	16220	15960	35	4830	500	11600	10	1	6621120	1080	33.02	1.46	12	0.00	494.00	11206.00	22300	20221205	-26.86	13180	20230726	23.75	21000	-22.33	20230103	13180	23.75	20230726	22300	-26.86	20221205	13180	23.75	20230726	0.13	N	018120	500	35 억		113261	N	N	0	N	00	N
26	20231127	160335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16120	-140	5	-0.86	30311210	1873	124.78	16320	16320	16060	21100	11390	16260	16183.24	1.72	0	-460	16433	16346	16233	16146	16033	16390	16190	35	4840	500	11700	10	1	6621120	1067	32.63	1.44	12	0.03	494.00	11206.00	22300	20221205	-27.71	13180	20230726	22.31	21000	-23.24	20230103	13180	22.31	20230726	22300	-27.71	20221205	13180	22.31	20230726	0.13	N	018120	500	35 억		113721	N	N	0	N	00	N
27	20231127	150333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16090	-170	5	-1.05	28602860	1767	117.72	16320	16320	16070	21100	11390	16260	16187.24	1.72	0	-415	16433	16346	16233	16146	16033	16390	16190	35	4840	500	11700	10	1	6621120	1065	32.57	1.44	12	0.03	494.00	11206.00	22300	20221205	-27.85	13180	20230726	22.08	21000	-23.38	20230103	13180	22.08	20230726	22300	-27.85	20221205	13180	22.08	20230726	0.13	N	018120	500	35 억		113721	N	N	0	N	00	N
28	20231127	140335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16180	-80	5	-0.49	25604940	1581	105.33	16320	16320	16110	21100	11390	16260	16195.41	1.72	0	-304	16433	16346	16233	16146	16033	16390	16190	35	4840	500	11700	10	1	6621120	1071	32.75	1.44	12	0.02	494.00	11206.00	22300	20221205	-27.44	13180	20230726	22.76	21000	-22.95	20230103	13180	22.76	20230726	22300	-27.44	20221205	13180	22.76	20230726	0.13	N	018120	500	35 억		113721	N	N	0	N	00	N
29	20231127	130334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16200	-60	5	-0.37	18507140	1142	76.08	16320	16320	16110	21100	11390	16260	16205.90	1.72	0	-210	16433	16346	16233	16146	16033	16390	16190	35	4840	500	11700	10	1	6621120	1073	32.79	1.45	12	0.02	494.00	11206.00	22300	20221205	-27.35	13180	20230726	22.91	21000	-22.86	20230103	13180	22.91	20230726	22300	-27.35	20221205	13180	22.91	20230726	0.13	N	018120	500	35 억		113721	N	N	0	N	00	N
30	20231127	120335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16260	0	3	0.00	10185280	626	41.71	16320	16320	16200	21100	11390	16260	16270.42	1.72	0	-184	16433	16346	16233	16146	16033	16390	16190	35	4840	500	11700	10	1	6621120	1077	32.91	1.45	12	0.01	494.00	11206.00	22300	20221205	-27.09	13180	20230726	23.37	21000	-22.57	20230103	13180	23.37	20230726	22300	-27.09	20221205	13180	23.37	20230726	0.13	N	018120	500	35 억		113721	N	N	0	N	00	N
31	20231127	110330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16290	30	2	0.18	5313380	326	21.72	16320	16320	16270	21100	11390	16260	16298.71	1.72	0	-151	16433	16346	16233	16146	16033	16390	16190	35	4840	500	11700	10	1	6621120	1079	32.98	1.45	12	0.00	494.00	11206.00	22300	20221205	-26.95	13180	20230726	23.60	21000	-22.43	20230103	13180	23.60	20230726	22300	-26.95	20221205	13180	23.60	20230726	0.13	N	018120	500	35 억		113721	N	N	0	N	00	N
32	20231127	100329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16310	50	2	0.31	2722150	167	11.13	16320	16320	16270	21100	11390	16260	16300.30	1.72	0	-138	16433	16346	16233	16146	16033	16390	16190	35	4840	500	11700	10	1	6621120	1080	33.02	1.46	12	0.00	494.00	11206.00	22300	20221205	-26.86	13180	20230726	23.75	21000	-22.33	20230103	13180	23.75	20230726	22300	-26.86	20221205	13180	23.75	20230726	0.13	N	018120	500	35 억		113721	N	N	0	N	00	N
33	20231127	090330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16320	60	2	0.37	65280	4	0.27	16320	16320	16320	21100	11390	16260	16320.00	1.72	0	0	16433	16346	16233	16146	16033	16390	16190	35	4840	500	11700	10	1	6621120	1081	33.04	1.46	12	0.00	494.00	11206.00	22300	20221205	-26.82	13180	20230726	23.82	21000	-22.29	20230103	13180	23.82	20230726	22300	-26.82	20221205	13180	23.82	20230726	0.13	N	018120	500	35 억		113721	N	N	0	N	00	N
34	20231124	160326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16260	140	2	0.87	23922780	1471	85.03	16240	16320	16120	20950	11290	16120	16262.94	1.72	0	-313	16300	16210	16110	16020	15920	16160	15970	35	4830	500	11600	10	1	6621120	1077	32.91	1.45	12	0.02	494.00	11206.00	22300	20221205	-27.09	13180	20230726	23.37	21000	-22.57	20230103	13180	23.37	20230726	22300	-27.09	20221205	13180	23.37	20230726	0.13	N	018120	500	35 억		114034	N	N	0	N	00	N
35	20231124	150332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16210	90	2	0.56	23370690	1437	83.06	16240	16320	16120	20950	11290	16120	16263.53	1.72	0	-296	16300	16210	16110	16020	15920	16160	15970	35	4830	500	11600	10	1	6621120	1073	32.81	1.45	12	0.02	494.00	11206.00	22300	20221205	-27.31	13180	20230726	22.99	21000	-22.81	20230103	13180	22.99	20230726	22300	-27.31	20221205	13180	22.99	20230726	0.13	N	018120	500	35 억		114034	N	N	0	N	00	N
36	20231124	140332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16210	90	2	0.56	21629830	1330	76.88	16240	16320	16120	20950	11290	16120	16263.03	1.72	0	-296	16300	16210	16110	16020	15920	16160	15970	35	4830	500	11600	10	1	6621120	1073	32.81	1.45	12	0.02	494.00	11206.00	22300	20221205	-27.31	13180	20230726	22.99	21000	-22.81	20230103	13180	22.99	20230726	22300	-27.31	20221205	13180	22.99	20230726	0.13	N	018120	500	35 억		114034	N	N	0	N	00	N
37	20231124	130331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16280	160	2	0.99	17799310	1094	63.24	16240	16320	16120	20950	11290	16120	16269.94	1.72	0	-296	16300	16210	16110	16020	15920	16160	15970	35	4830	500	11600	10	1	6621120	1078	32.96	1.45	12	0.02	494.00	11206.00	22300	20221205	-27.00	13180	20230726	23.52	21000	-22.48	20230103	13180	23.52	20230726	22300	-27.00	20221205	13180	23.52	20230726	0.13	N	018120	500	35 억		114034	N	N	0	N	00	N
38	20231124	120334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16240	120	2	0.74	16855250	1036	59.88	16240	16320	16120	20950	11290	16120	16269.55	1.72	0	-296	16300	16210	16110	16020	15920	16160	15970	35	4830	500	11600	10	1	6621120	1075	32.87	1.45	12	0.02	494.00	11206.00	22300	20221205	-27.17	13180	20230726	23.22	21000	-22.67	20230103	13180	23.22	20230726	22300	-27.17	20221205	13180	23.22	20230726	0.13	N	018120	500	35 억		114034	N	N	0	N	00	N
39	20231124	110331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16250	130	2	0.81	12794230	786	45.43	16240	16320	16120	20950	11290	16120	16277.65	1.72	0	-292	16300	16210	16110	16020	15920	16160	15970	35	4830	500	11600	10	1	6621120	1076	32.89	1.45	12	0.01	494.00	11206.00	22300	20221205	-27.13	13180	20230726	23.29	21000	-22.62	20230103	13180	23.29	20230726	22300	-27.13	20221205	13180	23.29	20230726	0.13	N	018120	500	35 억		114034	N	N	0	N	00	N
40	20231124	100329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16260	140	2	0.87	10290400	632	36.53	16240	16320	16120	20950	11290	16120	16282.28	1.72	0	-281	16300	16210	16110	16020	15920	16160	15970	35	4830	500	11600	10	1	6621120	1077	32.91	1.45	12	0.01	494.00	11206.00	22300	20221205	-27.09	13180	20230726	23.37	21000	-22.57	20230103	13180	23.37	20230726	22300	-27.09	20221205	13180	23.37	20230726	0.13	N	018120	500	35 억		114034	N	N	0	N	00	N
41	20231124	090330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16200	80	2	0.50	532680	33	1.91	16240	16240	16120	20950	11290	16120	16141.82	1.72	0	0	16300	16210	16110	16020	15920	16160	15970	35	4830	500	11600	10	1	6621120	1073	32.79	1.45	12	0.00	494.00	11206.00	22300	20221205	-27.35	13180	20230726	22.91	21000	-22.86	20230103	13180	22.91	20230726	22300	-27.35	20221205	13180	22.91	20230726	0.13	N	018120	500	35 억		114034	N	N	0	N	00	N
42	20231123	160326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16120	20	2	0.12	27241120	1691	228.21	16150	16200	16010	20900	11270	16100	16109.47	1.73	0	-676	16220	16160	16090	16030	15960	16190	16060	35	4800	500	11590	10	1	6621120	1067	32.63	1.44	12	0.03	494.00	11206.00	22300	20221205	-27.71	13180	20230726	22.31	21000	-23.24	20230103	13180	22.31	20230726	22300	-27.71	20221205	13180	22.31	20230726	0.13	N	018120	500	35 억		114710	N	N	0	N	00	N
43	20231123	150337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16150	50	2	0.31	23929340	1486	200.54	16150	16150	16010	20900	11270	16100	16103.19	1.73	0	-621	16220	16160	16090	16030	15960	16190	16060	35	4800	500	11590	10	1	6621120	1069	32.69	1.44	12	0.02	494.00	11206.00	22300	20221205	-27.58	13180	20230726	22.53	21000	-23.10	20230103	13180	22.53	20230726	22300	-27.58	20221205	13180	22.53	20230726	0.13	N	018120	500	35 억		114710	N	N	0	N	00	N
44	20231123	140333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16080	-20	5	-0.12	17212000	1070	144.40	16150	16150	16010	20900	11270	16100	16085.98	1.73	0	-570	16220	16160	16090	16030	15960	16190	16060	35	4800	500	11590	10	1	6621120	1065	32.55	1.43	12	0.02	494.00	11206.00	22300	20221205	-27.89	13180	20230726	22.00	21000	-23.43	20230103	13180	22.00	20230726	22300	-27.89	20221205	13180	22.00	20230726	0.13	N	018120	500	35 억		114710	N	N	0	N	00	N
45	20231123	130335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16090	-10	5	-0.06	16681180	1037	139.95	16150	16150	16010	20900	11270	16100	16086.00	1.73	0	-570	16220	16160	16090	16030	15960	16190	16060	35	4800	500	11590	10	1	6621120	1065	32.57	1.44	12	0.02	494.00	11206.00	22300	20221205	-27.85	13180	20230726	22.08	21000	-23.38	20230103	13180	22.08	20230726	22300	-27.85	20221205	13180	22.08	20230726	0.13	N	018120	500	35 억		114710	N	N	0	N	00	N
46	20231123	120330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16090	-10	5	-0.06	5749650	358	48.31	16150	16150	16010	20900	11270	16100	16060.47	1.73	0	-98	16220	16160	16090	16030	15960	16190	16060	35	4800	500	11590	10	1	6621120	1065	32.57	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.85	13180	20230726	22.08	21000	-23.38	20230103	13180	22.08	20230726	22300	-27.85	20221205	13180	22.08	20230726	0.13	N	018120	500	35 억		114710	N	N	0	N	00	N
47	20231123	110336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16080	-20	5	-0.12	5170410	322	43.45	16150	16150	16010	20900	11270	16100	16057.17	1.73	0	-98	16220	16160	16090	16030	15960	16190	16060	35	4800	500	11590	10	1	6621120	1065	32.55	1.43	12	0.00	494.00	11206.00	22300	20221205	-27.89	13180	20230726	22.00	21000	-23.43	20230103	13180	22.00	20230726	22300	-27.89	20221205	13180	22.00	20230726	0.13	N	018120	500	35 억		114710	N	N	0	N	00	N
48	20231123	100332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16090	-10	5	-0.06	3225470	201	27.13	16150	16150	16010	20900	11270	16100	16047.11	1.73	0	-29	16220	16160	16090	16030	15960	16190	16060	35	4800	500	11590	10	1	6621120	1065	32.57	1.44	12	0.00	494.00	11206.00	22300	20221205	-27.85	13180	20230726	22.08	21000	-23.38	20230103	13180	22.08	20230726	22300	-27.85	20221205	13180	22.08	20230726	0.13	N	018120	500	35 억		114710	N	N	0	N	00	N
49	20231123	090327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16150	50	2	0.31	484500	30	4.05	16150	16150	16150	20900	11270	16100	16150.00	1.73	0	-30	16220	16160	16090	16030	15960	16190	16060	35	4800	500	11590	10	1	6621120	1069	32.69	1.44	12	0.00	494.00	11206.00	22300	20221205	-27.58	13180	20230726	22.53	21000	-23.10	20230103	13180	22.53	20230726	22300	-27.58	20221205	13180	22.53	20230726	0.13	N	018120	500	35 억		114710	N	N	0	N	00	N
50	20231122	160321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16100	-40	5	-0.25	11922690	741	90.92	16020	16150	16020	20950	11300	16140	16090.00	1.74	0	-374	16240	16190	16100	16050	15960	16215	16075	35	4810	500	11620	10	1	6621120	1066	32.59	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.80	13180	20230726	22.15	21000	-23.33	20230103	13180	22.15	20230726	22300	-27.80	20221205	13180	22.15	20230726	0.15	N	018120	500	35 억		115084	N	N	0	N	00	N
51	20231122	150327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16100	-40	5	-0.25	9990700	621	76.20	16020	16150	16020	20950	11300	16140	16088.08	1.74	0	-369	16240	16190	16100	16050	15960	16215	16075	35	4810	500	11620	10	1	6621120	1066	32.59	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.80	13180	20230726	22.15	21000	-23.33	20230103	13180	22.15	20230726	22300	-27.80	20221205	13180	22.15	20230726	0.15	N	018120	500	35 억		115084	N	N	0	N	00	N
52	20231122	140321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16100	-40	5	-0.25	8992500	559	68.59	16020	16150	16020	20950	11300	16140	16086.76	1.74	0	-379	16240	16190	16100	16050	15960	16215	16075	35	4810	500	11620	10	1	6621120	1066	32.59	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.80	13180	20230726	22.15	21000	-23.33	20230103	13180	22.15	20230726	22300	-27.80	20221205	13180	22.15	20230726	0.15	N	018120	500	35 억		115084	N	N	0	N	00	N
53	20231122	130335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16100	-40	5	-0.25	8863700	551	67.61	16020	16150	16020	20950	11300	16140	16086.57	1.74	0	-379	16240	16190	16100	16050	15960	16215	16075	35	4810	500	11620	10	1	6621120	1066	32.59	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.80	13180	20230726	22.15	21000	-23.33	20230103	13180	22.15	20230726	22300	-27.80	20221205	13180	22.15	20230726	0.15	N	018120	500	35 억		115084	N	N	0	N	00	N
54	20231122	120335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16100	-40	5	-0.25	8735010	543	66.63	16020	16150	16020	20950	11300	16140	16086.57	1.74	0	-379	16240	16190	16100	16050	15960	16215	16075	35	4810	500	11620	10	1	6621120	1066	32.59	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.80	13180	20230726	22.15	21000	-23.33	20230103	13180	22.15	20230726	22300	-27.80	20221205	13180	22.15	20230726	0.15	N	018120	500	35 억		115084	N	N	0	N	00	N
55	20231122	110344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16080	-60	5	-0.37	8574010	533	65.40	16020	16150	16020	20950	11300	16140	16086.32	1.74	0	-379	16240	16190	16100	16050	15960	16215	16075	35	4810	500	11620	10	1	6621120	1065	32.55	1.43	12	0.01	494.00	11206.00	22300	20221205	-27.89	13180	20230726	22.00	21000	-23.43	20230103	13180	22.00	20230726	22300	-27.89	20221205	13180	22.00	20230726	0.15	N	018120	500	35 억		115084	N	N	0	N	00	N
56	20231122	100337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16100	-40	5	-0.25	3633100	226	27.73	16020	16150	16020	20950	11300	16140	16075.66	1.74	0	-102	16240	16190	16100	16050	15960	16215	16075	35	4810	500	11620	10	1	6621120	1066	32.59	1.44	12	0.00	494.00	11206.00	22300	20221205	-27.80	13180	20230726	22.15	21000	-23.33	20230103	13180	22.15	20230726	22300	-27.80	20221205	13180	22.15	20230726	0.15	N	018120	500	35 억		115084	N	N	0	N	00	N
57	20231122	090322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16150	10	2	0.06	1137550	71	8.71	16020	16150	16020	20950	11300	16140	16021.83	1.74	0	-1	16240	16190	16100	16050	15960	16215	16075	35	4810	500	11620	10	1	6621120	1069	32.69	1.44	12	0.00	494.00	11206.00	22300	20221205	-27.58	13180	20230726	22.53	21000	-23.10	20230103	13180	22.53	20230726	22300	-27.58	20221205	13180	22.53	20230726	0.15	N	018120	500	35 억		115084	N	N	0	N	00	N
58	20231121	160324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16140	40	2	0.25	13124290	815	50.59	16010	16150	16010	20900	11270	16100	16103.42	1.74	0	-350	16386	16242	16026	15882	15666	16315	15955	35	4800	500	11590	10	1	6621120	1069	32.67	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.62	13180	20230726	22.46	21000	-23.14	20230103	13180	22.46	20230726	22300	-27.62	20221205	13180	22.46	20230726	0.15	N	018120	500	35 억		115434	N	N	0	N	00	N
59	20231121	150324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16100	0	3	0.00	12833770	797	49.47	16010	16150	16010	20900	11270	16100	16102.60	1.74	0	-366	16386	16242	16026	15882	15666	16315	15955	35	4800	500	11590	10	1	6621120	1066	32.59	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.80	13180	20230726	22.15	21000	-23.33	20230103	13180	22.15	20230726	22300	-27.80	20221205	13180	22.15	20230726	0.15	N	018120	500	35 억		115434	N	N	0	N	00	N
60	20231121	140320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16110	10	2	0.06	8968240	557	34.57	16010	16150	16010	20900	11270	16100	16100.97	1.74	0	-204	16386	16242	16026	15882	15666	16315	15955	35	4800	500	11590	10	1	6621120	1067	32.61	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.76	13180	20230726	22.23	21000	-23.29	20230103	13180	22.23	20230726	22300	-27.76	20221205	13180	22.23	20230726	0.15	N	018120	500	35 억		115434	N	N	0	N	00	N
61	20231121	130321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16140	40	2	0.25	5987430	372	23.09	16010	16150	16010	20900	11270	16100	16095.24	1.74	0	-204	16386	16242	16026	15882	15666	16315	15955	35	4800	500	11590	10	1	6621120	1069	32.67	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.62	13180	20230726	22.46	21000	-23.14	20230103	13180	22.46	20230726	22300	-27.62	20221205	13180	22.46	20230726	0.15	N	018120	500	35 억		115434	N	N	0	N	00	N
62	20231121	120320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16140	40	2	0.25	5713470	355	22.04	16010	16150	16010	20900	11270	16100	16094.28	1.74	0	-204	16386	16242	16026	15882	15666	16315	15955	35	4800	500	11590	10	1	6621120	1069	32.67	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.62	13180	20230726	22.46	21000	-23.14	20230103	13180	22.46	20230726	22300	-27.62	20221205	13180	22.46	20230726	0.15	N	018120	500	35 억		115434	N	N	0	N	00	N
63	20231121	110319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16120	20	2	0.12	5084010	316	19.62	16010	16150	16010	20900	11270	16100	16088.64	1.74	0	-195	16386	16242	16026	15882	15666	16315	15955	35	4800	500	11590	10	1	6621120	1067	32.63	1.44	12	0.00	494.00	11206.00	22300	20221205	-27.71	13180	20230726	22.31	21000	-23.24	20230103	13180	22.31	20230726	22300	-27.71	20221205	13180	22.31	20230726	0.15	N	018120	500	35 억		115434	N	N	0	N	00	N
64	20231121	100313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16130	30	2	0.19	3148370	196	12.17	16010	16150	16010	20900	11270	16100	16063.11	1.74	0	-90	16386	16242	16026	15882	15666	16315	15955	35	4800	500	11590	10	1	6621120	1068	32.65	1.44	12	0.00	494.00	11206.00	22300	20221205	-27.67	13180	20230726	22.38	21000	-23.19	20230103	13180	22.38	20230726	22300	-27.67	20221205	13180	22.38	20230726	0.15	N	018120	500	35 억		115434	N	N	0	N	00	N
65	20231121	090316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16010	-90	5	-0.56	1312820	82	5.09	16010	16010	16010	20900	11270	16100	16010.00	1.74	0	0	16386	16242	16026	15882	15666	16315	15955	35	4800	500	11590	10	1	6621120	1060	32.41	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.21	13180	20230726	21.47	21000	-23.76	20230103	13180	21.47	20230726	22300	-28.21	20221205	13180	21.47	20230726	0.15	N	018120	500	35 억		115434	N	N	0	N	00	N
66	20231120	160317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16100	70	2	0.44	25888970	1610	31.90	16030	16170	15810	20800	11230	16030	16080.11	1.76	0	-304	16083	16056	16023	15996	15963	16040	15980	35	4770	500	11540	10	1	6621120	1066	32.59	1.44	12	0.02	494.00	11206.00	22300	20221205	-27.80	13180	20230726	22.15	21000	-23.33	20230103	13180	22.15	20230726	22300	-27.80	20221205	13180	22.15	20230726	0.15	N	018120	500	35 억		116251	N	N	0	N	00	N
67	20231120	150320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16160	130	2	0.81	24182400	1504	29.80	16030	16170	15810	20800	11230	16030	16078.72	1.76	0	-253	16083	16056	16023	15996	15963	16040	15980	35	4770	500	11540	10	1	6621120	1070	32.71	1.44	12	0.02	494.00	11206.00	22300	20221205	-27.53	13180	20230726	22.61	21000	-23.05	20230103	13180	22.61	20230726	22300	-27.53	20221205	13180	22.61	20230726	0.15	N	018120	500	35 억		116251	N	N	0	N	00	N
68	20231120	140320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16140	110	2	0.69	18334010	1142	22.63	16030	16170	15810	20800	11230	16030	16054.30	1.76	0	-311	16083	16056	16023	15996	15963	16040	15980	35	4770	500	11540	10	1	6621120	1069	32.67	1.44	12	0.02	494.00	11206.00	22300	20221205	-27.62	13180	20230726	22.46	21000	-23.14	20230103	13180	22.46	20230726	22300	-27.62	20221205	13180	22.46	20230726	0.15	N	018120	500	35 억		116251	N	N	0	N	00	N
69	20231120	130318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16100	70	2	0.44	14061140	877	17.38	16030	16170	15810	20800	11230	16030	16033.23	1.76	0	-397	16083	16056	16023	15996	15963	16040	15980	35	4770	500	11540	10	1	6621120	1066	32.59	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.80	13180	20230726	22.15	21000	-23.33	20230103	13180	22.15	20230726	22300	-27.80	20221205	13180	22.15	20230726	0.15	N	018120	500	35 억		116251	N	N	0	N	00	N
70	20231120	120318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16030	0	3	0.00	8694340	543	10.76	16030	16170	15810	20800	11230	16030	16011.68	1.76	0	-252	16083	16056	16023	15996	15963	16040	15980	35	4770	500	11540	10	1	6621120	1061	32.45	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.12	13180	20230726	21.62	21000	-23.67	20230103	13180	21.62	20230726	22300	-28.12	20221205	13180	21.62	20230726	0.15	N	018120	500	35 억		116251	N	N	0	N	00	N
71	20231120	110317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16070	40	2	0.25	8517980	532	10.54	16030	16170	15810	20800	11230	16030	16011.24	1.76	0	-252	16083	16056	16023	15996	15963	16040	15980	35	4770	500	11540	10	1	6621120	1064	32.53	1.43	12	0.01	494.00	11206.00	22300	20221205	-27.94	13180	20230726	21.93	21000	-23.48	20230103	13180	21.93	20230726	22300	-27.94	20221205	13180	21.93	20230726	0.15	N	018120	500	35 억		116251	N	N	0	N	00	N
72	20231120	100317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16090	60	2	0.37	6530950	408	8.08	16030	16170	15810	20800	11230	16030	16007.23	1.76	0	-184	16083	16056	16023	15996	15963	16040	15980	35	4770	500	11540	10	1	6621120	1065	32.57	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.85	13180	20230726	22.08	21000	-23.38	20230103	13180	22.08	20230726	22300	-27.85	20221205	13180	22.08	20230726	0.15	N	018120	500	35 억		116251	N	N	0	N	00	N
73	20231120	090319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15810	-220	5	-1.37	824760	52	1.03	16030	16030	15810	20800	11230	16030	15860.77	1.76	0	0	16083	16056	16023	15996	15963	16040	15980	35	4770	500	11540	10	1	6621120	1047	32.00	1.41	12	0.00	494.00	11206.00	22300	20221205	-29.10	13180	20230726	19.95	21000	-24.71	20230103	13180	19.95	20230726	22300	-29.10	20221205	13180	19.95	20230726	0.15	N	018120	500	35 억		116251	N	N	0	N	00	N
74	20231117	160324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16030	40	2	0.25	80790010	5047	129.34	16050	16050	15990	20750	11200	15990	16007.53	1.79	0	-2231	16210	16100	16000	15890	15790	16050	15840	35	4760	500	11510	10	1	6621120	1061	32.45	1.43	12	0.08	494.00	11206.00	22300	20221205	-28.12	13180	20230726	21.62	21000	-23.67	20230103	13180	21.62	20230726	22300	-28.12	20221205	13180	21.62	20230726	0.15	N	018120	500	35 억		118474	N	N	0	N	00	N
75	20231117	150326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16010	20	2	0.13	80453440	5026	128.81	16050	16050	15990	20750	11200	15990	16007.45	1.79	0	-2221	16210	16100	16000	15890	15790	16050	15840	35	4760	500	11510	10	1	6621120	1060	32.41	1.43	12	0.08	494.00	11206.00	22300	20221205	-28.21	13180	20230726	21.47	21000	-23.76	20230103	13180	21.47	20230726	22300	-28.21	20221205	13180	21.47	20230726	0.15	N	018120	500	35 억		118474	N	N	0	N	00	N
76	20231117	140326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16040	50	2	0.31	79252220	4951	126.88	16050	16050	15990	20750	11200	15990	16007.32	1.79	0	-2202	16210	16100	16000	15890	15790	16050	15840	35	4760	500	11510	10	1	6621120	1062	32.47	1.43	12	0.07	494.00	11206.00	22300	20221205	-28.07	13180	20230726	21.70	21000	-23.62	20230103	13180	21.70	20230726	22300	-28.07	20221205	13180	21.70	20230726	0.15	N	018120	500	35 억		118474	N	N	0	N	00	N
77	20231117	130324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16040	50	2	0.31	76095630	4754	121.83	16050	16050	15990	20750	11200	15990	16006.65	1.79	0	-2005	16210	16100	16000	15890	15790	16050	15840	35	4760	500	11510	10	1	6621120	1062	32.47	1.43	12	0.07	494.00	11206.00	22300	20221205	-28.07	13180	20230726	21.70	21000	-23.62	20230103	13180	21.70	20230726	22300	-28.07	20221205	13180	21.70	20230726	0.15	N	018120	500	35 억		118474	N	N	0	N	00	N
78	20231117	120324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16020	30	2	0.19	64099360	4006	102.67	16050	16050	15990	20750	11200	15990	16000.84	1.79	0	-1383	16210	16100	16000	15890	15790	16050	15840	35	4760	500	11510	10	1	6621120	1061	32.43	1.43	12	0.06	494.00	11206.00	22300	20221205	-28.16	13180	20230726	21.55	21000	-23.71	20230103	13180	21.55	20230726	22300	-28.16	20221205	13180	21.55	20230726	0.15	N	018120	500	35 억		118474	N	N	0	N	00	N
79	20231117	110325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16010	20	2	0.13	26501870	1656	42.44	16050	16050	16000	20750	11200	15990	16003.54	1.79	0	-360	16210	16100	16000	15890	15790	16050	15840	35	4760	500	11510	10	1	6621120	1060	32.41	1.43	12	0.03	494.00	11206.00	22300	20221205	-28.21	13180	20230726	21.47	21000	-23.76	20230103	13180	21.47	20230726	22300	-28.21	20221205	13180	21.47	20230726	0.15	N	018120	500	35 억		118474	N	N	0	N	00	N
80	20231117	100325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	10	2	0.06	21810060	1363	34.93	16050	16050	16000	20750	11200	15990	16001.51	1.79	0	-277	16210	16100	16000	15890	15790	16050	15840	35	4760	500	11510	10	1	6621120	1059	32.39	1.43	12	0.02	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.15	N	018120	500	35 억		118474	N	N	0	N	00	N
81	20231117	090325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16050	60	2	0.38	32100	2	0.05	16050	16050	16050	20750	11200	15990	16050.00	1.79	0	0	16210	16100	16000	15890	15790	16050	15840	35	4760	500	11510	10	1	6621120	1063	32.49	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.03	13180	20230726	21.78	21000	-23.57	20230103	13180	21.78	20230726	22300	-28.03	20221205	13180	21.78	20230726	0.15	N	018120	500	35 억		118474	N	N	0	N	00	N
82	20231116	160324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-50	5	-0.31	62315170	3896	178.23	16090	16110	15900	20800	11200	16000	15994.65	1.80	0	-520	16226	16112	15986	15872	15746	16050	15810	35	4800	500	11520	10	1	6621120	1056	32.29	1.42	12	0.06	494.00	11206.00	22300	20221205	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22300	-28.48	20221205	13180	21.02	20230726	0.15	N	018120	500	35 억		118997	N	N	0	N	00	N
83	20231116	150323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	-40	5	-0.25	61246400	3829	175.16	16090	16110	15900	20800	11200	16000	15995.40	1.80	0	-486	16226	16112	15986	15872	15746	16050	15810	35	4800	500	11520	10	1	6621120	1057	32.31	1.42	12	0.06	494.00	11206.00	22300	20221205	-28.43	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	22300	-28.43	20221205	13180	21.09	20230726	0.15	N	018120	500	35 억		118997	N	N	0	N	00	N
84	20231116	140320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	-10	5	-0.06	40253420	2510	114.82	16090	16110	15920	20800	11200	16000	16037.22	1.80	0	-485	16226	16112	15986	15872	15746	16050	15810	35	4800	500	11520	10	1	6621120	1059	32.37	1.43	12	0.04	494.00	11206.00	22300	20221205	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22300	-28.30	20221205	13180	21.32	20230726	0.15	N	018120	500	35 억		118997	N	N	0	N	00	N
85	20231116	130324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16050	50	2	0.31	40077530	2499	114.32	16090	16110	15920	20800	11200	16000	16037.43	1.80	0	-485	16226	16112	15986	15872	15746	16050	15810	35	4800	500	11520	10	1	6621120	1063	32.49	1.43	12	0.04	494.00	11206.00	22300	20221205	-28.03	13180	20230726	21.78	21000	-23.57	20230103	13180	21.78	20230726	22300	-28.03	20221205	13180	21.78	20230726	0.15	N	018120	500	35 억		118997	N	N	0	N	00	N
86	20231116	120325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16040	40	2	0.25	39563820	2467	112.85	16090	16110	15920	20800	11200	16000	16037.22	1.80	0	-485	16226	16112	15986	15872	15746	16050	15810	35	4800	500	11520	10	1	6621120	1062	32.47	1.43	12	0.04	494.00	11206.00	22300	20221205	-28.07	13180	20230726	21.70	21000	-23.62	20230103	13180	21.70	20230726	22300	-28.07	20221205	13180	21.70	20230726	0.15	N	018120	500	35 억		118997	N	N	0	N	00	N
87	20231116	110322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15940	-60	5	-0.38	16516370	1027	46.98	16090	16110	15930	20800	11200	16000	16082.15	1.80	0	-241	16226	16112	15986	15872	15746	16050	15810	35	4800	500	11520	10	1	6621120	1055	32.27	1.42	12	0.02	494.00	11206.00	22300	20221205	-28.52	13180	20230726	20.94	21000	-24.10	20230103	13180	20.94	20230726	22300	-28.52	20221205	13180	20.94	20230726	0.15	N	018120	500	35 억		118997	N	N	0	N	00	N
88	20231116	100321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16090	90	2	0.56	32180	2	0.09	16090	16090	16090	20800	11200	16000	16090.00	1.80	0	0	16226	16112	15986	15872	15746	16050	15810	35	4800	500	11520	10	1	6621120	1065	32.57	1.44	12	0.00	494.00	11206.00	22300	20221205	-27.85	13180	20230726	22.08	21000	-23.38	20230103	13180	22.08	20230726	22300	-27.85	20221205	13180	22.08	20230726	0.15	N	018120	500	35 억		118997	N	N	0	N	00	N
89	20231116	090320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	20800	11200	16000	0.00	1.80	0	0	16226	16112	15986	15872	15746	16050	15810	35	4800	500	11520	10	1	6621120	1059	32.39	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.15	N	018120	500	35 억		118997	N	N	0	N	00	N
90	20231115	160306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	0	3	0.00	34941250	2186	714.38	16010	16100	15860	20800	11200	16000	15984.10	1.81	0	-621	16253	16126	15963	15836	15673	16045	15755	35	4800	500	11520	10	1	6621120	1059	32.39	1.43	12	0.03	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.15	N	018120	500	35 억		119618	N	N	0	N	00	N
91	20231115	150326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16010	10	2	0.06	33068220	2069	676.14	16010	16100	15860	20800	11200	16000	15982.71	1.81	0	-506	16253	16126	15963	15836	15673	16045	15755	35	4800	500	11520	10	1	6621120	1060	32.41	1.43	12	0.03	494.00	11206.00	22300	20221205	-28.21	13180	20230726	21.47	21000	-23.76	20230103	13180	21.47	20230726	22300	-28.21	20221205	13180	21.47	20230726	0.15	N	018120	500	35 억		119618	N	N	0	N	00	N
92	20231115	140328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15910	-90	5	-0.56	22476090	1407	459.80	16010	16100	15860	20800	11200	16000	15974.48	1.81	0	-320	16253	16126	15963	15836	15673	16045	15755	35	4800	500	11520	10	1	6621120	1053	32.21	1.42	12	0.02	494.00	11206.00	22300	20221205	-28.65	13180	20230726	20.71	21000	-24.24	20230103	13180	20.71	20230726	22300	-28.65	20221205	13180	20.71	20230726	0.15	N	018120	500	35 억		119618	N	N	0	N	00	N
93	20231115	130328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	-10	5	-0.06	8733530	548	179.08	16010	16100	15860	20800	11200	16000	15937.10	1.81	0	-105	16253	16126	15963	15836	15673	16045	15755	35	4800	500	11520	10	1	6621120	1059	32.37	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22300	-28.30	20221205	13180	21.32	20230726	0.15	N	018120	500	35 억		119618	N	N	0	N	00	N
94	20231115	120329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15870	-130	5	-0.81	6585830	413	134.97	16010	16100	15860	20800	11200	16000	15946.32	1.81	0	-100	16253	16126	15963	15836	15673	16045	15755	35	4800	500	11520	10	1	6621120	1051	32.13	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.83	13180	20230726	20.41	21000	-24.43	20230103	13180	20.41	20230726	22300	-28.83	20221205	13180	20.41	20230726	0.15	N	018120	500	35 억		119618	N	N	0	N	00	N
95	20231115	110331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-50	5	-0.31	6187620	388	126.80	16010	16100	15860	20800	11200	16000	15947.47	1.81	0	-85	16253	16126	15963	15836	15673	16045	15755	35	4800	500	11520	10	1	6621120	1056	32.29	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22300	-28.48	20221205	13180	21.02	20230726	0.15	N	018120	500	35 억		119618	N	N	0	N	00	N
96	20231115	100327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	-10	5	-0.06	1536690	96	31.37	16010	16100	15990	20800	11200	16000	16007.19	1.81	0	-42	16253	16126	15963	15836	15673	16045	15755	35	4800	500	11520	10	1	6621120	1059	32.37	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22300	-28.30	20221205	13180	21.32	20230726	0.15	N	018120	500	35 억		119618	N	N	0	N	00	N
97	20231115	090324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16100	100	2	0.62	177010	11	3.59	16010	16100	16010	20800	11200	16000	16091.82	1.81	0	0	16253	16126	15963	15836	15673	16045	15755	35	4800	500	11520	10	1	6621120	1066	32.59	1.44	12	0.00	494.00	11206.00	22300	20221205	-27.80	13180	20230726	22.15	21000	-23.33	20230103	13180	22.15	20230726	22300	-27.80	20221205	13180	22.15	20230726	0.15	N	018120	500	35 억		119618	N	N	0	N	00	N
98	20231114	160322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	100	2	0.63	4891510	306	20.13	16090	16090	15800	20650	11130	15900	15985.33	1.81	0	-145	16353	16126	15943	15716	15533	16035	15625	35	4750	500	11440	10	1	6621120	1059	32.39	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.16	N	018120	500	35 억		119763	N	N	0	N	00	N
99	20231114	150323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-50	5	-0.31	4667590	292	19.21	16090	16090	15800	20650	11130	15900	15984.90	1.81	0	-138	16353	16126	15943	15716	15533	16035	15625	35	4750	500	11440	10	1	6621120	1049	32.09	1.41	12	0.00	494.00	11206.00	22300	20221205	-28.92	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	22300	-28.92	20221205	13180	20.26	20230726	0.16	N	018120	500	35 억		119763	N	N	0	N	00	N
100	20231114	140324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15840	-60	5	-0.38	4524960	283	18.62	16090	16090	15800	20650	11130	15900	15989.26	1.81	0	-138	16353	16126	15943	15716	15533	16035	15625	35	4750	500	11440	10	1	6621120	1049	32.06	1.41	12	0.00	494.00	11206.00	22300	20221205	-28.97	13180	20230726	20.18	21000	-24.57	20230103	13180	20.18	20230726	22300	-28.97	20221205	13180	20.18	20230726	0.16	N	018120	500	35 억		119763	N	N	0	N	00	N
101	20231114	130324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	100	2	0.63	4238620	265	17.43	16090	16090	15800	20650	11130	15900	15994.79	1.81	0	-136	16353	16126	15943	15716	15533	16035	15625	35	4750	500	11440	10	1	6621120	1059	32.39	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.16	N	018120	500	35 억		119763	N	N	0	N	00	N
102	20231114	120323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	100	2	0.63	4206620	263	17.30	16090	16090	15800	20650	11130	15900	15994.75	1.81	0	-134	16353	16126	15943	15716	15533	16035	15625	35	4750	500	11440	10	1	6621120	1059	32.39	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.16	N	018120	500	35 억		119763	N	N	0	N	00	N
103	20231114	110327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	90	2	0.57	2078760	130	8.55	16090	16090	15800	20650	11130	15900	15990.46	1.81	0	-27	16353	16126	15943	15716	15533	16035	15625	35	4750	500	11440	10	1	6621120	1059	32.37	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22300	-28.30	20221205	13180	21.32	20230726	0.16	N	018120	500	35 억		119763	N	N	0	N	00	N
104	20231114	100324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	100	2	0.63	1838960	115	7.57	16090	16090	15800	20650	11130	15900	15990.96	1.81	0	-27	16353	16126	15943	15716	15533	16035	15625	35	4750	500	11440	10	1	6621120	1059	32.39	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.16	N	018120	500	35 억		119763	N	N	0	N	00	N
105	20231114	090321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16080	180	2	1.13	1108210	69	4.54	16090	16090	15800	20650	11130	15900	16061.01	1.81	0	-15	16353	16126	15943	15716	15533	16035	15625	35	4750	500	11440	10	1	6621120	1065	32.55	1.43	12	0.00	494.00	11206.00	22300	20221205	-27.89	13180	20230726	22.00	21000	-23.43	20230103	13180	22.00	20230726	22300	-27.89	20221205	13180	22.00	20230726	0.16	N	018120	500	35 억		119763	N	N	0	N	00	N
106	20231113	160320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	50	2	0.32	23917470	1508	114.50	16160	16170	15760	20600	11100	15850	15860.39	1.82	0	-1040	16063	15956	15893	15786	15723	15925	15755	35	4750	500	11410	10	1	6621120	1053	32.19	1.42	12	0.02	494.00	11206.00	22300	20221205	-28.70	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22300	-28.70	20221205	13180	20.64	20230726	0.16	N	018120	500	35 억		120833	N	N	0	N	00	N
107	20231113	150319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15890	40	2	0.25	14345830	906	68.79	16160	16170	15790	20600	11100	15850	15834.25	1.82	0	-555	16063	15956	15893	15786	15723	15925	15755	35	4750	500	11410	10	1	6621120	1052	32.17	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.74	13180	20230726	20.56	21000	-24.33	20230103	13180	20.56	20230726	22300	-28.74	20221205	13180	20.56	20230726	0.16	N	018120	500	35 억		120833	N	N	0	N	00	N
108	20231113	140317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	-50	5	-0.32	14250490	900	68.34	16160	16170	15790	20600	11100	15850	15833.88	1.82	0	-555	16063	15956	15893	15786	15723	15925	15755	35	4750	500	11410	10	1	6621120	1046	31.98	1.41	12	0.01	494.00	11206.00	22300	20221205	-29.15	13180	20230726	19.88	21000	-24.76	20230103	13180	19.88	20230726	22300	-29.15	20221205	13180	19.88	20230726	0.16	N	018120	500	35 억		120833	N	N	0	N	00	N
109	20231113	130317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	50	2	0.32	13444790	849	64.46	16160	16170	15800	20600	11100	15850	15836.03	1.82	0	-555	16063	15956	15893	15786	15723	15925	15755	35	4750	500	11410	10	1	6621120	1053	32.19	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.70	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22300	-28.70	20221205	13180	20.64	20230726	0.16	N	018120	500	35 억		120833	N	N	0	N	00	N
110	20231113	120317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	30	2	0.19	13413010	847	64.31	16160	16170	15800	20600	11100	15850	15835.90	1.82	0	-555	16063	15956	15893	15786	15723	15925	15755	35	4750	500	11410	10	1	6621120	1051	32.15	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.79	13180	20230726	20.49	21000	-24.38	20230103	13180	20.49	20230726	22300	-28.79	20221205	13180	20.49	20230726	0.16	N	018120	500	35 억		120833	N	N	0	N	00	N
111	20231113	110315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	30	2	0.19	13080320	826	62.72	16160	16170	15800	20600	11100	15850	15835.74	1.82	0	-549	16063	15956	15893	15786	15723	15925	15755	35	4750	500	11410	10	1	6621120	1051	32.15	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.79	13180	20230726	20.49	21000	-24.38	20230103	13180	20.49	20230726	22300	-28.79	20221205	13180	20.49	20230726	0.16	N	018120	500	35 억		120833	N	N	0	N	00	N
112	20231113	100316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15840	-10	5	-0.06	10940220	691	52.47	16160	16170	15800	20600	11100	15850	15832.45	1.82	0	-469	16063	15956	15893	15786	15723	15925	15755	35	4750	500	11410	10	1	6621120	1049	32.06	1.41	12	0.01	494.00	11206.00	22300	20221205	-28.97	13180	20230726	20.18	21000	-24.57	20230103	13180	20.18	20230726	22300	-28.97	20221205	13180	20.18	20230726	0.16	N	018120	500	35 억		120833	N	N	0	N	00	N
113	20231113	090317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16160	310	2	1.96	451430	28	2.13	16160	16170	15850	20600	11100	15850	16122.50	1.82	0	-12	16063	15956	15893	15786	15723	15925	15755	35	4750	500	11410	10	1	6621120	1070	32.71	1.44	12	0.00	494.00	11206.00	22300	20221205	-27.53	13180	20230726	22.61	21000	-23.05	20230103	13180	22.61	20230726	22300	-27.53	20221205	13180	22.61	20230726	0.16	N	018120	500	35 억		120833	N	N	0	N	00	N
114	20231110	160319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-60	5	-0.38	20952680	1317	234.76	15920	16000	15830	20650	11140	15910	15909.40	1.83	0	-484	16216	16062	15946	15792	15676	16005	15735	35	4740	500	11450	10	1	6621120	1049	32.09	1.41	12	0.02	494.00	11206.00	22300	20221205	-28.92	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	22300	-28.92	20221205	13180	20.26	20230726	0.16	N	018120	500	35 억		121317	N	N	0	N	00	N
115	20231110	150322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	-10	5	-0.06	18953830	1191	212.30	15920	16000	15830	20650	11140	15910	15914.21	1.83	0	-484	16216	16062	15946	15792	15676	16005	15735	35	4740	500	11450	10	1	6621120	1053	32.19	1.42	12	0.02	494.00	11206.00	22300	20221205	-28.70	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22300	-28.70	20221205	13180	20.64	20230726	0.16	N	018120	500	35 억		121317	N	N	0	N	00	N
116	20231110	140319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	-10	5	-0.06	18953830	1191	212.30	15920	16000	15830	20650	11140	15910	15914.21	1.83	0	-484	16216	16062	15946	15792	15676	16005	15735	35	4740	500	11450	10	1	6621120	1053	32.19	1.42	12	0.02	494.00	11206.00	22300	20221205	-28.70	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22300	-28.70	20221205	13180	20.64	20230726	0.16	N	018120	500	35 억		121317	N	N	0	N	00	N
117	20231110	130321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	80	2	0.50	15504850	975	173.80	15920	16000	15830	20650	11140	15910	15902.41	1.83	0	-409	16216	16062	15946	15792	15676	16005	15735	35	4740	500	11450	10	1	6621120	1059	32.37	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22300	-28.30	20221205	13180	21.32	20230726	0.16	N	018120	500	35 억		121317	N	N	0	N	00	N
118	20231110	120320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	90	2	0.57	14849420	934	166.49	15920	16000	15830	20650	11140	15910	15898.74	1.83	0	-380	16216	16062	15946	15792	15676	16005	15735	35	4740	500	11450	10	1	6621120	1059	32.39	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.16	N	018120	500	35 억		121317	N	N	0	N	00	N
119	20231110	110319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15910	0	3	0.00	13938350	877	156.33	15920	15920	15830	20650	11140	15910	15893.22	1.83	0	-350	16216	16062	15946	15792	15676	16005	15735	35	4740	500	11450	10	1	6621120	1053	32.21	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.65	13180	20230726	20.71	21000	-24.24	20230103	13180	20.71	20230726	22300	-28.65	20221205	13180	20.71	20230726	0.16	N	018120	500	35 억		121317	N	N	0	N	00	N
120	20231110	100320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15860	-50	5	-0.31	460800	29	5.17	15920	15920	15860	20650	11140	15910	15889.66	1.83	0	-13	16216	16062	15946	15792	15676	16005	15735	35	4740	500	11450	10	1	6621120	1050	32.11	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.88	13180	20230726	20.33	21000	-24.48	20230103	13180	20.33	20230726	22300	-28.88	20221205	13180	20.33	20230726	0.16	N	018120	500	35 억		121317	N	N	0	N	00	N
121	20231110	090316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15920	10	2	0.06	15920	1	0.18	15920	15920	15920	20650	11140	15910	15920.00	1.83	0	0	16216	16062	15946	15792	15676	16005	15735	35	4740	500	11450	10	1	6621120	1054	32.23	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.61	13180	20230726	20.79	21000	-24.19	20230103	13180	20.79	20230726	22300	-28.61	20221205	13180	20.79	20230726	0.16	N	018120	500	35 억		121317	N	N	0	N	00	N
122	20231109	160312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15910	-40	5	-0.25	8922740	561	75.61	16100	16100	15830	20700	11170	15950	15905.06	1.84	0	-232	16116	16032	15916	15832	15716	15975	15775	35	4750	500	11480	10	1	6621120	1053	32.21	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.65	13180	20230726	20.71	21000	-24.24	20230103	13180	20.71	20230726	22300	-28.65	20221205	13180	20.71	20230726	0.16	N	018120	500	35 억		121549	N	N	0	N	00	N
123	20231109	150314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15920	-30	5	-0.19	7011990	441	59.43	16100	16100	15830	20700	11170	15950	15900.20	1.84	0	-155	16116	16032	15916	15832	15716	15975	15775	35	4750	500	11480	10	1	6621120	1054	32.23	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.61	13180	20230726	20.79	21000	-24.19	20230103	13180	20.79	20230726	22300	-28.61	20221205	13180	20.79	20230726	0.16	N	018120	500	35 억		121549	N	N	0	N	00	N
124	20231109	140312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	-50	5	-0.31	5755790	362	48.79	16100	16100	15830	20700	11170	15950	15899.97	1.84	0	-138	16116	16032	15916	15832	15716	15975	15775	35	4750	500	11480	10	1	6621120	1053	32.19	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.70	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22300	-28.70	20221205	13180	20.64	20230726	0.16	N	018120	500	35 억		121549	N	N	0	N	00	N
125	20231109	130314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	-50	5	-0.31	3974990	250	33.69	16100	16100	15830	20700	11170	15950	15899.96	1.84	0	-67	16116	16032	15916	15832	15716	15975	15775	35	4750	500	11480	10	1	6621120	1053	32.19	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.70	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22300	-28.70	20221205	13180	20.64	20230726	0.16	N	018120	500	35 억		121549	N	N	0	N	00	N
126	20231109	120314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	-50	5	-0.31	3418110	215	28.98	16100	16100	15830	20700	11170	15950	15898.19	1.84	0	-47	16116	16032	15916	15832	15716	15975	15775	35	4750	500	11480	10	1	6621120	1053	32.19	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.70	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22300	-28.70	20221205	13180	20.64	20230726	0.16	N	018120	500	35 억		121549	N	N	0	N	00	N
127	20231109	110314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15940	-10	5	-0.06	2670880	168	22.64	16100	16100	15830	20700	11170	15950	15898.10	1.84	0	-34	16116	16032	15916	15832	15716	15975	15775	35	4750	500	11480	10	1	6621120	1055	32.27	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.52	13180	20230726	20.94	21000	-24.10	20230103	13180	20.94	20230726	22300	-28.52	20221205	13180	20.94	20230726	0.16	N	018120	500	35 억		121549	N	N	0	N	00	N
128	20231109	100311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	40	2	0.25	1651760	104	14.02	16100	16100	15830	20700	11170	15950	15882.31	1.84	0	-8	16116	16032	15916	15832	15716	15975	15775	35	4750	500	11480	10	1	6621120	1059	32.37	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22300	-28.30	20221205	13180	21.32	20230726	0.16	N	018120	500	35 억		121549	N	N	0	N	00	N
129	20231109	090312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	0	3	0.00	0	0	0.00	0	0	0	20700	11170	15950	0.00	1.84	0	0	16116	16032	15916	15832	15716	15975	15775	35	4750	500	11480	10	1	6621120	1056	32.29	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22300	-28.48	20221205	13180	21.02	20230726	0.16	N	018120	500	35 억		121549	N	N	0	N	00	N
130	20231108	160311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	20	2	0.13	11793910	742	32.88	16000	16000	15800	20700	11160	15930	15894.76	1.84	0	-122	16256	16092	15926	15762	15596	16175	15845	35	4770	500	11460	10	1	6621120	1056	32.29	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22300	-28.48	20221205	13180	21.02	20230726	0.16	N	018120	500	35 억		121671	N	N	0	N	00	N
131	20231108	150313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15810	-120	5	-0.75	10665280	671	29.73	16000	16000	15800	20700	11160	15930	15894.61	1.84	0	-108	16256	16092	15926	15762	15596	16175	15845	35	4770	500	11460	10	1	6621120	1047	32.00	1.41	12	0.01	494.00	11206.00	22300	20221205	-29.10	13180	20230726	19.95	21000	-24.71	20230103	13180	19.95	20230726	22300	-29.10	20221205	13180	19.95	20230726	0.16	N	018120	500	35 억		121671	N	N	0	N	00	N
132	20231108	140311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15930	0	3	0.00	4167760	262	11.61	16000	16000	15800	20700	11160	15930	15907.48	1.84	0	-74	16256	16092	15926	15762	15596	16175	15845	35	4770	500	11460	10	1	6621120	1055	32.25	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.57	13180	20230726	20.86	21000	-24.14	20230103	13180	20.86	20230726	22300	-28.57	20221205	13180	20.86	20230726	0.16	N	018120	500	35 억		121671	N	N	0	N	00	N
133	20231108	130312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15840	-90	5	-0.56	2576940	162	7.18	16000	16000	15800	20700	11160	15930	15907.04	1.84	0	-51	16256	16092	15926	15762	15596	16175	15845	35	4770	500	11460	10	1	6621120	1049	32.06	1.41	12	0.00	494.00	11206.00	22300	20221205	-28.97	13180	20230726	20.18	21000	-24.57	20230103	13180	20.18	20230726	22300	-28.97	20221205	13180	20.18	20230726	0.16	N	018120	500	35 억		121671	N	N	0	N	00	N
134	20231108	120313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	-50	5	-0.31	1894820	119	5.27	16000	16000	15800	20700	11160	15930	15922.86	1.84	0	-11	16256	16092	15926	15762	15596	16175	15845	35	4770	500	11460	10	1	6621120	1051	32.15	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.79	13180	20230726	20.49	21000	-24.38	20230103	13180	20.49	20230726	22300	-28.79	20221205	13180	20.49	20230726	0.16	N	018120	500	35 억		121671	N	N	0	N	00	N
135	20231108	110311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	30	2	0.19	1862980	117	5.18	16000	16000	15800	20700	11160	15930	15922.91	1.84	0	-11	16256	16092	15926	15762	15596	16175	15845	35	4770	500	11460	10	1	6621120	1057	32.31	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.43	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	22300	-28.43	20221205	13180	21.09	20230726	0.16	N	018120	500	35 억		121671	N	N	0	N	00	N
136	20231108	100311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	50	2	0.31	1815090	114	5.05	16000	16000	15800	20700	11160	15930	15921.84	1.84	0	-11	16256	16092	15926	15762	15596	16175	15845	35	4770	500	11460	10	1	6621120	1058	32.35	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.34	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22300	-28.34	20221205	13180	21.24	20230726	0.16	N	018120	500	35 억		121671	N	N	0	N	00	N
137	20231108	090311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	70	2	0.44	16000	1	0.04	16000	16000	16000	20700	11160	15930	16000.00	1.84	0	0	16256	16092	15926	15762	15596	16175	15845	35	4770	500	11460	10	1	6621120	1059	32.39	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.16	N	018120	500	35 억		121671	N	N	0	N	00	N
138	20231107	160311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15930	100	2	0.63	35884430	2257	74.37	15900	16090	15760	20550	11090	15830	15899.17	1.84	0	-228	16276	16052	15936	15712	15596	15995	15655	35	4720	500	11390	10	1	6621120	1055	32.25	1.42	12	0.03	494.00	11206.00	22300	20221205	-28.57	13180	20230726	20.86	21000	-24.14	20230103	13180	20.86	20230726	22300	-28.57	20221205	13180	20.86	20230726	0.16	N	018120	500	35 억		121899	N	N	0	N	00	N
139	20231107	150312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15890	60	2	0.38	35061170	2205	72.65	15900	16090	15760	20550	11090	15830	15900.76	1.84	0	-193	16276	16052	15936	15712	15596	15995	15655	35	4720	500	11390	10	1	6621120	1052	32.17	1.42	12	0.03	494.00	11206.00	22300	20221205	-28.74	13180	20230726	20.56	21000	-24.33	20230103	13180	20.56	20230726	22300	-28.74	20221205	13180	20.56	20230726	0.16	N	018120	500	35 억		121899	N	N	0	N	00	N
140	20231107	140313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15810	-20	5	-0.13	34696950	2182	71.89	15900	16090	15760	20550	11090	15830	15901.44	1.84	0	-196	16276	16052	15936	15712	15596	15995	15655	35	4720	500	11390	10	1	6621120	1047	32.00	1.41	12	0.03	494.00	11206.00	22300	20221205	-29.10	13180	20230726	19.95	21000	-24.71	20230103	13180	19.95	20230726	22300	-29.10	20221205	13180	19.95	20230726	0.16	N	018120	500	35 억		121899	N	N	0	N	00	N
141	20231107	130312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15940	110	2	0.69	13076350	822	27.08	15900	16090	15760	20550	11090	15830	15907.97	1.84	0	-97	16276	16052	15936	15712	15596	15995	15655	35	4720	500	11390	10	1	6621120	1055	32.27	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.52	13180	20230726	20.94	21000	-24.10	20230103	13180	20.94	20230726	22300	-28.52	20221205	13180	20.94	20230726	0.16	N	018120	500	35 억		121899	N	N	0	N	00	N
142	20231107	120310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15910	80	2	0.51	12190050	766	25.24	15900	16090	15760	20550	11090	15830	15913.90	1.84	0	-90	16276	16052	15936	15712	15596	15995	15655	35	4720	500	11390	10	1	6621120	1053	32.21	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.65	13180	20230726	20.71	21000	-24.24	20230103	13180	20.71	20230726	22300	-28.65	20221205	13180	20.71	20230726	0.16	N	018120	500	35 억		121899	N	N	0	N	00	N
143	20231107	110311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15940	110	2	0.69	4176460	263	8.67	15900	16090	15760	20550	11090	15830	15880.08	1.84	0	-21	16276	16052	15936	15712	15596	15995	15655	35	4720	500	11390	10	1	6621120	1055	32.27	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.52	13180	20230726	20.94	21000	-24.10	20230103	13180	20.94	20230726	22300	-28.52	20221205	13180	20.94	20230726	0.16	N	018120	500	35 억		121899	N	N	0	N	00	N
144	20231107	100314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16050	220	2	1.39	673760	42	1.38	15900	16090	15830	20550	11090	15830	16041.90	1.84	0	-4	16276	16052	15936	15712	15596	15995	15655	35	4720	500	11390	10	1	6621120	1063	32.49	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.03	13180	20230726	21.78	21000	-23.57	20230103	13180	21.78	20230726	22300	-28.03	20221205	13180	21.78	20230726	0.16	N	018120	500	35 억		121899	N	N	0	N	00	N
145	20231107	090307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15830	0	3	0.00	0	0	0.00	0	0	0	20550	11090	15830	0.00	1.84	0	0	16276	16052	15936	15712	15596	15995	15655	35	4720	500	11390	10	1	6621120	1048	32.04	1.41	12	0.00	494.00	11206.00	22300	20221205	-29.01	13180	20230726	20.11	21000	-24.62	20230103	13180	20.11	20230726	22300	-29.01	20221205	13180	20.11	20230726	0.16	N	018120	500	35 억		121899	N	N	0	N	00	N
146	20231106	160305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15830	-150	5	-0.94	48111490	3030	143.40	16160	16160	15820	20750	11190	15980	15878.38	1.85	0	-389	16113	16046	15933	15866	15753	16080	15900	35	4770	500	11500	10	1	6621120	1048	32.04	1.41	12	0.05	494.00	11206.00	22300	20221205	-29.01	13180	20230726	20.11	21000	-24.62	20230103	13180	20.11	20230726	22300	-29.01	20221205	13180	20.11	20230726	0.16	N	018120	500	35 억		122288	N	N	0	N	00	N
147	20231106	150306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	-80	5	-0.50	43501350	2739	129.63	16160	16160	15820	20750	11190	15980	15882.20	1.85	0	-366	16113	16046	15933	15866	15753	16080	15900	35	4770	500	11500	10	1	6621120	1053	32.19	1.42	12	0.04	494.00	11206.00	22300	20221205	-28.70	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22300	-28.70	20221205	13180	20.64	20230726	0.16	N	018120	500	35 억		122288	N	N	0	N	00	N
148	20231106	140305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-130	5	-0.81	42469490	2674	126.55	16160	16160	15820	20750	11190	15980	15882.38	1.85	0	-358	16113	16046	15933	15866	15753	16080	15900	35	4770	500	11500	10	1	6621120	1049	32.09	1.41	12	0.04	494.00	11206.00	22300	20221205	-28.92	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	22300	-28.92	20221205	13180	20.26	20230726	0.16	N	018120	500	35 억		122288	N	N	0	N	00	N
149	20231106	130308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	-80	5	-0.50	29558630	1860	88.03	16160	16160	15820	20750	11190	15980	15891.74	1.85	0	-269	16113	16046	15933	15866	15753	16080	15900	35	4770	500	11500	10	1	6621120	1053	32.19	1.42	12	0.03	494.00	11206.00	22300	20221205	-28.70	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22300	-28.70	20221205	13180	20.64	20230726	0.16	N	018120	500	35 억		122288	N	N	0	N	00	N
150	20231106	120307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	20	2	0.13	29287080	1843	87.22	16160	16160	15820	20750	11190	15980	15890.98	1.85	0	-264	16113	16046	15933	15866	15753	16080	15900	35	4770	500	11500	10	1	6621120	1059	32.39	1.43	12	0.03	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.16	N	018120	500	35 억		122288	N	N	0	N	00	N
151	20231106	110307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	20	2	0.13	27827120	1752	82.92	16160	16160	15820	20750	11190	15980	15883.06	1.85	0	-236	16113	16046	15933	15866	15753	16080	15900	35	4770	500	11500	10	1	6621120	1059	32.39	1.43	12	0.03	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.16	N	018120	500	35 억		122288	N	N	0	N	00	N
152	20231106	100253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15890	-90	5	-0.56	6312000	398	18.84	16160	16160	15820	20750	11190	15980	15859.30	1.85	0	-55	16113	16046	15933	15866	15753	16080	15900	35	4770	500	11500	10	1	6621120	1052	32.17	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.74	13180	20230726	20.56	21000	-24.33	20230103	13180	20.56	20230726	22300	-28.74	20221205	13180	20.56	20230726	0.16	N	018120	500	35 억		122288	N	N	0	N	00	N
153	20231106	090308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16150	170	2	1.06	532200	33	1.56	16160	16160	15830	20750	11190	15980	16127.27	1.85	0	-3	16113	16046	15933	15866	15753	16080	15900	35	4770	500	11500	10	1	6621120	1069	32.69	1.44	12	0.00	494.00	11206.00	22300	20221205	-27.58	13180	20230726	22.53	21000	-23.10	20230103	13180	22.53	20230726	22300	-27.58	20221205	13180	22.53	20230726	0.16	N	018120	500	35 억		122288	N	N	0	N	00	N
154	20231103	160302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	80	2	0.50	33759500	2113	72.21	15900	16000	15820	20650	11130	15900	15977.05	1.85	0	-161	16106	16002	15796	15692	15486	16055	15745	35	4750	500	11440	10	1	6621120	1058	32.35	1.43	12	0.03	494.00	11206.00	22300	20221205	-28.34	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22300	-28.34	20221205	13180	21.24	20230726	0.16	N	018120	500	35 억		122485	N	N	0	N	00	N
155	20231103	150304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	80	2	0.50	30563500	1913	65.38	15900	16000	15820	20650	11130	15900	15976.74	1.85	0	-161	16106	16002	15796	15692	15486	16055	15745	35	4750	500	11440	10	1	6621120	1058	32.35	1.43	12	0.03	494.00	11206.00	22300	20221205	-28.34	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22300	-28.34	20221205	13180	21.24	20230726	0.16	N	018120	500	35 억		122485	N	N	0	N	00	N
156	20231103	140304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	80	2	0.50	30563500	1913	65.38	15900	16000	15820	20650	11130	15900	15976.74	1.85	0	-161	16106	16002	15796	15692	15486	16055	15745	35	4750	500	11440	10	1	6621120	1058	32.35	1.43	12	0.03	494.00	11206.00	22300	20221205	-28.34	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22300	-28.34	20221205	13180	21.24	20230726	0.16	N	018120	500	35 억		122485	N	N	0	N	00	N
157	20231103	130303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	80	2	0.50	3241470	203	6.94	15900	16000	15820	20650	11130	15900	15967.83	1.85	0	16	16106	16002	15796	15692	15486	16055	15745	35	4750	500	11440	10	1	6621120	1058	32.35	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.34	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22300	-28.34	20221205	13180	21.24	20230726	0.16	N	018120	500	35 억		122485	N	N	0	N	00	N
158	20231103	120302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	80	2	0.50	3161570	198	6.77	15900	16000	15820	20650	11130	15900	15967.53	1.85	0	16	16106	16002	15796	15692	15486	16055	15745	35	4750	500	11440	10	1	6621120	1058	32.35	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.34	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22300	-28.34	20221205	13180	21.24	20230726	0.16	N	018120	500	35 억		122485	N	N	0	N	00	N
159	20231103	110306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15890	-10	5	-0.06	3033980	190	6.49	15900	16000	15820	20650	11130	15900	15968.32	1.85	0	17	16106	16002	15796	15692	15486	16055	15745	35	4750	500	11440	10	1	6621120	1052	32.17	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.74	13180	20230726	20.56	21000	-24.33	20230103	13180	20.56	20230726	22300	-28.74	20221205	13180	20.56	20230726	0.16	N	018120	500	35 억		122485	N	N	0	N	00	N
160	20231103	100301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15890	-10	5	-0.06	1709340	107	3.66	15900	16000	15820	20650	11130	15900	15975.14	1.85	0	28	16106	16002	15796	15692	15486	16055	15745	35	4750	500	11440	10	1	6621120	1052	32.17	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.74	13180	20230726	20.56	21000	-24.33	20230103	13180	20.56	20230726	22300	-28.74	20221205	13180	20.56	20230726	0.16	N	018120	500	35 억		122485	N	N	0	N	00	N
161	20231103	090301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	0	3	0.00	0	0	0.00	0	0	0	20650	11130	15900	0.00	1.85	0	0	16106	16002	15796	15692	15486	16055	15745	35	4750	500	11440	10	1	6621120	1053	32.19	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.70	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22300	-28.70	20221205	13180	20.64	20230726	0.16	N	018120	500	35 억		122485	N	N	0	N	00	N
162	20231102	160300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	230	2	1.47	46008240	2926	293.78	15690	15900	15590	20350	10970	15670	15723.94	1.87	0	-2	15956	15812	15706	15562	15456	15760	15510	35	4680	500	11280	10	1	6621120	1053	32.19	1.42	12	0.04	494.00	11206.00	22300	20221205	-28.70	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22300	-28.70	20221205	13180	20.64	20230726	0.16	N	018120	500	35 억		123890	N	N	0	N	00	N
163	20231102	150304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15830	160	2	1.02	39517040	2517	252.71	15690	15850	15590	20350	10970	15670	15700.06	1.87	0	-2	15956	15812	15706	15562	15456	15760	15510	35	4680	500	11280	10	1	6621120	1048	32.04	1.41	12	0.04	494.00	11206.00	22300	20221205	-29.01	13180	20230726	20.11	21000	-24.62	20230103	13180	20.11	20230726	22300	-29.01	20221205	13180	20.11	20230726	0.16	N	018120	500	35 억		123890	N	N	0	N	00	N
164	20231102	140300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	120	2	0.77	30993010	1976	198.39	15690	15850	15590	20350	10970	15670	15684.72	1.87	0	-2	15956	15812	15706	15562	15456	15760	15510	35	4680	500	11280	10	1	6621120	1045	31.96	1.41	12	0.03	494.00	11206.00	22300	20221205	-29.19	13180	20230726	19.80	21000	-24.81	20230103	13180	19.80	20230726	22300	-29.19	20221205	13180	19.80	20230726	0.16	N	018120	500	35 억		123890	N	N	0	N	00	N
165	20231102	130301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15640	-30	5	-0.19	24560260	1568	157.43	15690	15850	15590	20350	10970	15670	15663.43	1.87	0	-2	15956	15812	15706	15562	15456	15760	15510	35	4680	500	11280	10	1	6621120	1036	31.66	1.40	12	0.02	494.00	11206.00	22300	20221205	-29.87	13180	20230726	18.66	21000	-25.52	20230103	13180	18.66	20230726	22300	-29.87	20221205	13180	18.66	20230726	0.16	N	018120	500	35 억		123890	N	N	0	N	00	N
166	20231102	120259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	-60	5	-0.38	24528880	1566	157.23	15690	15850	15590	20350	10970	15670	15663.40	1.87	0	-2	15956	15812	15706	15562	15456	15760	15510	35	4680	500	11280	10	1	6621120	1034	31.60	1.39	12	0.02	494.00	11206.00	22300	20221205	-30.00	13180	20230726	18.44	21000	-25.67	20230103	13180	18.44	20230726	22300	-30.00	20221205	13180	18.44	20230726	0.16	N	018120	500	35 억		123890	N	N	0	N	00	N
167	20231102	110259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	120	2	0.77	22902300	1462	146.79	15690	15850	15590	20350	10970	15670	15665.05	1.87	0	-2	15956	15812	15706	15562	15456	15760	15510	35	4680	500	11280	10	1	6621120	1045	31.96	1.41	12	0.02	494.00	11206.00	22300	20221205	-29.19	13180	20230726	19.80	21000	-24.81	20230103	13180	19.80	20230726	22300	-29.19	20221205	13180	19.80	20230726	0.16	N	018120	500	35 억		123890	N	N	0	N	00	N
168	20231102	100300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	130	2	0.83	22713270	1450	145.58	15690	15850	15590	20350	10970	15670	15664.32	1.87	0	-2	15956	15812	15706	15562	15456	15760	15510	35	4680	500	11280	10	1	6621120	1046	31.98	1.41	12	0.02	494.00	11206.00	22300	20221205	-29.15	13180	20230726	19.88	21000	-24.76	20230103	13180	19.88	20230726	22300	-29.15	20221205	13180	19.88	20230726	0.16	N	018120	500	35 억		123890	N	N	0	N	00	N
169	20231102	090303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	30	2	0.19	47090	3	0.30	15690	15700	15690	20350	10970	15670	15696.67	1.87	0	0	15956	15812	15706	15562	15456	15760	15510	35	4680	500	11280	10	1	6621120	1040	31.78	1.40	12	0.00	494.00	11206.00	22300	20221205	-29.60	13180	20230726	19.12	21000	-25.24	20230103	13180	19.12	20230726	22300	-29.60	20221205	13180	19.12	20230726	0.16	N	018120	500	35 억		123890	N	N	0	N	00	N
170	20231101	160300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15670	40	2	0.26	15625420	996	77.33	15700	15850	15600	20300	10950	15630	15688.21	1.87	0	-2	15836	15732	15666	15562	15496	15700	15530	35	4670	500	11250	10	1	6621120	1038	31.72	1.40	12	0.02	494.00	11206.00	22300	20221205	-29.73	13180	20230726	18.89	21000	-25.38	20230103	13180	18.89	20230726	22300	-29.73	20221205	13180	18.89	20230726	0.16	N	018120	500	35 억		124093	N	N	0	N	00	N
171	20231101	150300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15660	30	2	0.19	15374700	980	76.09	15700	15850	15600	20300	10950	15630	15688.47	1.87	0	-1	15836	15732	15666	15562	15496	15700	15530	35	4670	500	11250	10	1	6621120	1037	31.70	1.40	12	0.01	494.00	11206.00	22300	20221205	-29.78	13180	20230726	18.82	21000	-25.43	20230103	13180	18.82	20230726	22300	-29.78	20221205	13180	18.82	20230726	0.16	N	018120	500	35 억		124093	N	N	0	N	00	N
172	20231101	140257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15660	30	2	0.19	12429880	792	61.49	15700	15850	15600	20300	10950	15630	15694.29	1.87	0	-1	15836	15732	15666	15562	15496	15700	15530	35	4670	500	11250	10	1	6621120	1037	31.70	1.40	12	0.01	494.00	11206.00	22300	20221205	-29.78	13180	20230726	18.82	21000	-25.43	20230103	13180	18.82	20230726	22300	-29.78	20221205	13180	18.82	20230726	0.16	N	018120	500	35 억		124093	N	N	0	N	00	N
173	20231101	130300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15670	40	2	0.26	9814290	625	48.52	15700	15850	15600	20300	10950	15630	15702.86	1.87	0	-1	15836	15732	15666	15562	15496	15700	15530	35	4670	500	11250	10	1	6621120	1038	31.72	1.40	12	0.01	494.00	11206.00	22300	20221205	-29.73	13180	20230726	18.89	21000	-25.38	20230103	13180	18.89	20230726	22300	-29.73	20221205	13180	18.89	20230726	0.16	N	018120	500	35 억		124093	N	N	0	N	00	N
174	20231101	120304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15660	30	2	0.19	8639120	550	42.70	15700	15850	15600	20300	10950	15630	15707.49	1.87	0	-1	15836	15732	15666	15562	15496	15700	15530	35	4670	500	11250	10	1	6621120	1037	31.70	1.40	12	0.01	494.00	11206.00	22300	20221205	-29.78	13180	20230726	18.82	21000	-25.43	20230103	13180	18.82	20230726	22300	-29.78	20221205	13180	18.82	20230726	0.16	N	018120	500	35 억		124093	N	N	0	N	00	N
175	20231101	110305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15630	0	3	0.00	6593560	419	32.53	15700	15850	15630	20300	10950	15630	15736.42	1.87	0	-2	15836	15732	15666	15562	15496	15700	15530	35	4670	500	11250	10	1	6621120	1035	31.64	1.39	12	0.01	494.00	11206.00	22300	20221205	-29.91	13180	20230726	18.59	21000	-25.57	20230103	13180	18.59	20230726	22300	-29.91	20221205	13180	18.59	20230726	0.16	N	018120	500	35 억		124093	N	N	0	N	00	N
176	20231101	100303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15820	190	2	1.22	2830330	179	13.90	15700	15850	15700	20300	10950	15630	15811.90	1.87	0	-3	15836	15732	15666	15562	15496	15700	15530	35	4670	500	11250	10	1	6621120	1047	32.02	1.41	12	0.00	494.00	11206.00	22300	20221205	-29.06	13180	20230726	20.03	21000	-24.67	20230103	13180	20.03	20230726	22300	-29.06	20221205	13180	20.03	20230726	0.16	N	018120	500	35 억		124093	N	N	0	N	00	N
177	20231101	090304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15730	100	2	0.64	172850	11	0.85	15700	15730	15700	20300	10950	15630	15713.64	1.87	0	0	15836	15732	15666	15562	15496	15700	15530	35	4670	500	11250	10	1	6621120	1042	31.84	1.40	12	0.00	494.00	11206.00	22300	20221205	-29.46	13180	20230726	19.35	21000	-25.10	20230103	13180	19.35	20230726	22300	-29.46	20221205	13180	19.35	20230726	0.16	N	018120	500	35 억		124093	N	N	0	N	00	N