KissMeData/353190/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	161245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1066	12	2	1.14	83497085	79065	72.14	1055	1066	1042	1370	738	1054	1056.10	1.22	0	-5563	1088	1070	1058	1040	1028	1065	1035	39	316	100	750	1	1	39378420	420	-30.46	1.19	12	0.20	-35.00	894.00	1565	20221220	-31.88	956	20230327	11.51	1464	-27.19	20230518	956	11.51	20230327	1565	-31.88	20221220	956	11.51	20230327	1.13	N	353190	100	39 억		480967	N	N	0	N	00	N
3	20231130	151243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1066	12	2	1.14	79729841	75531	68.91	1055	1066	1042	1370	738	1054	1055.62	1.22	0	-5594	1088	1070	1058	1040	1028	1065	1035	39	316	100	750	1	1	39378420	420	-30.46	1.19	12	0.19	-35.00	894.00	1565	20221220	-31.88	956	20230327	11.51	1464	-27.19	20230518	956	11.51	20230327	1565	-31.88	20221220	956	11.51	20230327	1.13	N	353190	100	39 억		480967	N	N	0	N	00	N
4	20231130	141239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1063	9	2	0.85	66465117	63070	57.54	1055	1063	1042	1370	738	1054	1053.83	1.22	0	-6096	1088	1070	1058	1040	1028	1065	1035	39	316	100	750	1	1	39378420	419	-30.37	1.19	12	0.16	-35.00	894.00	1565	20221220	-32.08	956	20230327	11.19	1464	-27.39	20230518	956	11.19	20230327	1565	-32.08	20221220	956	11.19	20230327	1.13	N	353190	100	39 억		480967	N	N	0	N	00	N
5	20231130	131239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1059	5	2	0.47	58205353	55274	50.43	1055	1060	1042	1370	738	1054	1053.01	1.22	0	-3022	1088	1070	1058	1040	1028	1065	1035	39	316	100	750	1	1	39378420	417	-30.26	1.18	12	0.14	-35.00	894.00	1565	20221220	-32.33	956	20230327	10.77	1464	-27.66	20230518	956	10.77	20230327	1565	-32.33	20221220	956	10.77	20230327	1.13	N	353190	100	39 억		480967	N	N	0	N	00	N
6	20231130	121254	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1057	3	2	0.28	45531948	43277	39.49	1055	1060	1042	1370	738	1054	1052.04	1.22	0	-2717	1088	1070	1058	1040	1028	1065	1035	39	316	100	750	1	1	39378420	416	-30.20	1.18	12	0.11	-35.00	894.00	1565	20221220	-32.46	956	20230327	10.56	1464	-27.80	20230518	956	10.56	20230327	1565	-32.46	20221220	956	10.56	20230327	1.13	N	353190	100	39 억		480967	N	N	0	N	00	N
7	20231130	111247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1056	2	2	0.19	36965470	35171	32.09	1055	1058	1042	1370	738	1054	1050.89	1.22	0	-2448	1088	1070	1058	1040	1028	1065	1035	39	316	100	750	1	1	39378420	416	-30.17	1.18	12	0.09	-35.00	894.00	1565	20221220	-32.52	956	20230327	10.46	1464	-27.87	20230518	956	10.46	20230327	1565	-32.52	20221220	956	10.46	20230327	1.13	N	353190	100	39 억		480967	N	N	0	N	00	N
8	20231130	101240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1053	-1	5	-0.09	25406539	24178	22.06	1055	1058	1042	1370	738	1054	1050.60	1.22	0	-1760	1088	1070	1058	1040	1028	1065	1035	39	316	100	750	1	1	39378420	415	-30.09	1.18	12	0.06	-35.00	894.00	1565	20221220	-32.72	956	20230327	10.15	1464	-28.07	20230518	956	10.15	20230327	1565	-32.72	20221220	956	10.15	20230327	1.13	N	353190	100	39 억		480967	N	N	0	N	00	N
9	20231130	091240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1044	-10	5	-0.95	10404227	9896	9.03	1055	1055	1042	1370	738	1054	1050.89	1.22	0	-1631	1088	1070	1058	1040	1028	1065	1035	39	316	100	750	1	1	39378420	411	-29.83	1.17	12	0.03	-35.00	894.00	1565	20221220	-33.29	956	20230327	9.21	1464	-28.69	20230518	956	9.21	20230327	1565	-33.29	20221220	956	9.21	20230327	1.13	N	353190	100	39 억		480967	N	N	0	N	00	N
10	20231129	161234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1054	-16	5	-1.50	115463070	109599	117.97	1073	1076	1046	1391	749	1070	1053.48	1.28	0	-25459	1122	1095	1075	1048	1028	1086	1039	39	321	100	770	1	1	39378420	415	-30.11	1.18	12	0.28	-35.00	894.00	1565	20221220	-32.65	956	20230327	10.25	1464	-28.01	20230518	956	10.25	20230327	1565	-32.65	20221220	956	10.25	20230327	1.13	N	353190	100	39 억		505357	N	N	0	N	00	N
11	20231129	151245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1054	-16	5	-1.50	109852628	104276	112.24	1073	1076	1046	1391	749	1070	1053.47	1.28	0	-25057	1122	1095	1075	1048	1028	1086	1039	39	321	100	770	1	1	39378420	415	-30.11	1.18	12	0.26	-35.00	894.00	1565	20221220	-32.65	956	20230327	10.25	1464	-28.01	20230518	956	10.25	20230327	1565	-32.65	20221220	956	10.25	20230327	1.13	N	353190	100	39 억		505357	N	N	0	N	00	N
12	20231129	141237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1047	-23	5	-2.15	93920857	89120	95.93	1073	1076	1046	1391	749	1070	1053.86	1.28	0	-23913	1122	1095	1075	1048	1028	1086	1039	39	321	100	770	1	1	39378420	412	-29.91	1.17	12	0.23	-35.00	894.00	1565	20221220	-33.10	956	20230327	9.52	1464	-28.48	20230518	956	9.52	20230327	1565	-33.10	20221220	956	9.52	20230327	1.13	N	353190	100	39 억		505357	N	N	0	N	00	N
13	20231129	131239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1048	-22	5	-2.06	77069830	73041	78.62	1073	1076	1046	1391	749	1070	1055.15	1.28	0	-23603	1122	1095	1075	1048	1028	1086	1039	39	321	100	770	1	1	39378420	413	-29.94	1.17	12	0.19	-35.00	894.00	1565	20221220	-33.04	956	20230327	9.62	1464	-28.42	20230518	956	9.62	20230327	1565	-33.04	20221220	956	9.62	20230327	1.13	N	353190	100	39 억		505357	N	N	0	N	00	N
14	20231129	121241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1048	-22	5	-2.06	69188645	65530	70.54	1073	1076	1046	1391	749	1070	1055.82	1.28	0	-22082	1122	1095	1075	1048	1028	1086	1039	39	321	100	770	1	1	39378420	413	-29.94	1.17	12	0.17	-35.00	894.00	1565	20221220	-33.04	956	20230327	9.62	1464	-28.42	20230518	956	9.62	20230327	1565	-33.04	20221220	956	9.62	20230327	1.13	N	353190	100	39 억		505357	N	N	0	N	00	N
15	20231129	111241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1049	-21	5	-1.96	52697012	49816	53.62	1073	1076	1047	1391	749	1070	1057.82	1.28	0	-21823	1122	1095	1075	1048	1028	1086	1039	39	321	100	770	1	1	39378420	413	-29.97	1.17	12	0.13	-35.00	894.00	1565	20221220	-32.97	956	20230327	9.73	1464	-28.35	20230518	956	9.73	20230327	1565	-32.97	20221220	956	9.73	20230327	1.13	N	353190	100	39 억		505357	N	N	0	N	00	N
16	20231129	101238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1057	-13	5	-1.21	41244481	38949	41.92	1073	1076	1047	1391	749	1070	1058.92	1.28	0	-16878	1122	1095	1075	1048	1028	1086	1039	39	321	100	770	1	1	39378420	416	-30.20	1.18	12	0.10	-35.00	894.00	1565	20221220	-32.46	956	20230327	10.56	1464	-27.80	20230518	956	10.56	20230327	1565	-32.46	20221220	956	10.56	20230327	1.13	N	353190	100	39 억		505357	N	N	0	N	00	N
17	20231129	091233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1058	-12	5	-1.12	17668022	16515	17.78	1073	1076	1058	1391	749	1070	1069.82	1.28	0	-14651	1122	1095	1075	1048	1028	1086	1039	39	321	100	770	1	1	39378420	417	-30.23	1.18	12	0.04	-35.00	894.00	1565	20221220	-32.40	956	20230327	10.67	1464	-27.73	20230518	956	10.67	20230327	1565	-32.40	20221220	956	10.67	20230327	1.13	N	353190	100	39 억		505357	N	N	0	N	00	N
18	20231128	161233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	-32	5	-2.90	100021204	92770	75.32	1102	1102	1055	1432	772	1102	1076.56	1.33	0	-19634	1134	1118	1104	1088	1074	1111	1081	39	330	100	790	1	1	39378420	421	-30.57	1.20	12	0.24	-35.00	894.00	1565	20221220	-31.63	956	20230327	11.92	1464	-26.91	20230518	956	11.92	20230327	1565	-31.63	20221220	956	11.92	20230327	1.13	N	353190	100	39 억		524991	N	N	0	N	00	N
19	20231128	151109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1069	-33	5	-2.99	93999218	87128	70.74	1102	1102	1055	1432	772	1102	1077.19	1.33	0	-17256	1134	1118	1104	1088	1074	1111	1081	39	330	100	790	1	1	39378420	421	-30.54	1.20	12	0.22	-35.00	894.00	1565	20221220	-31.69	956	20230327	11.82	1464	-26.98	20230518	956	11.82	20230327	1565	-31.69	20221220	956	11.82	20230327	1.13	N	353190	100	39 억		524991	N	N	0	N	00	N
20	20231128	141230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1062	-40	5	-3.63	88023121	81517	66.19	1102	1102	1055	1432	772	1102	1078.09	1.33	0	-16986	1134	1118	1104	1088	1074	1111	1081	39	330	100	790	1	1	39378420	418	-30.34	1.19	12	0.21	-35.00	894.00	1565	20221220	-32.14	956	20230327	11.09	1464	-27.46	20230518	956	11.09	20230327	1565	-32.14	20221220	956	11.09	20230327	1.13	N	353190	100	39 억		524991	N	N	0	N	00	N
21	20231128	131225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1071	-31	5	-2.81	83707458	77463	62.90	1102	1102	1055	1432	772	1102	1078.86	1.33	0	-16308	1134	1118	1104	1088	1074	1111	1081	39	330	100	790	1	1	39378420	422	-30.60	1.20	12	0.20	-35.00	894.00	1565	20221220	-31.57	956	20230327	12.03	1464	-26.84	20230518	956	12.03	20230327	1565	-31.57	20221220	956	12.03	20230327	1.13	N	353190	100	39 억		524991	N	N	0	N	00	N
22	20231128	121232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1064	-38	5	-3.45	69639057	64200	52.13	1102	1102	1064	1432	772	1102	1082.98	1.33	0	-15630	1134	1118	1104	1088	1074	1111	1081	39	330	100	790	1	1	39378420	419	-30.40	1.19	12	0.16	-35.00	894.00	1565	20221220	-32.01	956	20230327	11.30	1464	-27.32	20230518	956	11.30	20230327	1565	-32.01	20221220	956	11.30	20230327	1.13	N	353190	100	39 억		524991	N	N	0	N	00	N
23	20231128	111233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1078	-24	5	-2.18	56378260	51780	42.04	1102	1102	1071	1432	772	1102	1087.11	1.33	0	-8128	1134	1118	1104	1088	1074	1111	1081	39	330	100	790	1	1	39378420	424	-30.80	1.21	12	0.13	-35.00	894.00	1565	20221220	-31.12	956	20230327	12.76	1464	-26.37	20230518	956	12.76	20230327	1565	-31.12	20221220	956	12.76	20230327	1.13	N	353190	100	39 억		524991	N	N	0	N	00	N
24	20231128	101227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1086	-16	5	-1.45	43435078	39734	32.26	1102	1102	1077	1432	772	1102	1091.61	1.33	0	-7519	1134	1118	1104	1088	1074	1111	1081	39	330	100	790	1	1	39378420	428	-31.03	1.21	12	0.10	-35.00	894.00	1565	20221220	-30.61	956	20230327	13.60	1464	-25.82	20230518	956	13.60	20230327	1565	-30.61	20221220	956	13.60	20230327	1.13	N	353190	100	39 억		524991	N	N	0	N	00	N
25	20231128	091227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1094	-8	5	-0.73	10490972	9533	7.74	1102	1102	1093	1432	772	1102	1098.07	1.33	0	-2102	1134	1118	1104	1088	1074	1111	1081	39	330	100	790	1	1	39378420	431	-31.26	1.22	12	0.02	-35.00	894.00	1565	20221220	-30.10	956	20230327	14.44	1464	-25.27	20230518	956	14.44	20230327	1565	-30.10	20221220	956	14.44	20230327	1.13	N	353190	100	39 억		524991	N	N	0	N	00	N
26	20231127	161218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1102	-17	5	-1.52	136092523	123160	143.71	1117	1120	1090	1454	784	1119	1104.73	1.35	0	-5583	1153	1135	1112	1094	1071	1145	1104	39	335	100	800	1	1	39378420	434	-31.49	1.23	12	0.31	-35.00	894.00	1565	20221220	-29.58	956	20230327	15.27	1464	-24.73	20230518	956	15.27	20230327	1565	-29.58	20221220	956	15.27	20230327	1.19	N	353190	100	39 억		530376	N	N	0	N	00	N
27	20231127	151232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1094	-25	5	-2.23	132292784	119687	139.65	1117	1120	1090	1454	784	1119	1105.05	1.35	0	-5563	1153	1135	1112	1094	1071	1145	1104	39	335	100	800	1	1	39378420	431	-31.26	1.22	12	0.30	-35.00	894.00	1565	20221220	-30.10	956	20230327	14.44	1464	-25.27	20230518	956	14.44	20230327	1565	-30.10	20221220	956	14.44	20230327	1.19	N	353190	100	39 억		530376	N	N	0	N	00	N
28	20231127	141229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1096	-23	5	-2.06	130639238	118174	137.89	1117	1120	1090	1454	784	1119	1105.21	1.35	0	-5563	1153	1135	1112	1094	1071	1145	1104	39	335	100	800	1	1	39378420	432	-31.31	1.23	12	0.30	-35.00	894.00	1565	20221220	-29.97	956	20230327	14.64	1464	-25.14	20230518	956	14.64	20230327	1565	-29.97	20221220	956	14.64	20230327	1.19	N	353190	100	39 억		530376	N	N	0	N	00	N
29	20231127	131232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1105	-14	5	-1.25	110819666	100084	116.78	1117	1120	1090	1454	784	1119	1106.99	1.35	0	-5529	1153	1135	1112	1094	1071	1145	1104	39	335	100	800	1	1	39378420	435	-31.57	1.24	12	0.25	-35.00	894.00	1565	20221220	-29.39	956	20230327	15.59	1464	-24.52	20230518	956	15.59	20230327	1565	-29.39	20221220	956	15.59	20230327	1.19	N	353190	100	39 억		530376	N	N	0	N	00	N
30	20231127	121238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1114	-5	5	-0.45	105258512	95039	110.89	1117	1120	1090	1454	784	1119	1107.24	1.35	0	-5103	1153	1135	1112	1094	1071	1145	1104	39	335	100	800	1	1	39378420	439	-31.83	1.25	12	0.24	-35.00	894.00	1565	20221220	-28.82	956	20230327	16.53	1464	-23.91	20230518	956	16.53	20230327	1565	-28.82	20221220	956	16.53	20230327	1.19	N	353190	100	39 억		530376	N	N	0	N	00	N
31	20231127	111216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1101	-18	5	-1.61	66472570	60214	70.26	1117	1118	1090	1454	784	1119	1103.33	1.35	0	-3972	1153	1135	1112	1094	1071	1145	1104	39	335	100	800	1	1	39378420	434	-31.46	1.23	12	0.15	-35.00	894.00	1565	20221220	-29.65	956	20230327	15.17	1464	-24.80	20230518	956	15.17	20230327	1565	-29.65	20221220	956	15.17	20230327	1.19	N	353190	100	39 억		530376	N	N	0	N	00	N
32	20231127	101214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1110	-9	5	-0.80	43345259	39054	45.57	1117	1118	1097	1454	784	1119	1109.30	1.35	0	-5293	1153	1135	1112	1094	1071	1145	1104	39	335	100	800	1	1	39378420	437	-31.71	1.24	12	0.10	-35.00	894.00	1565	20221220	-29.07	956	20230327	16.11	1464	-24.18	20230518	956	16.11	20230327	1565	-29.07	20221220	956	16.11	20230327	1.19	N	353190	100	39 억		530376	N	N	0	N	00	N
33	20231127	091218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1104	-15	5	-1.34	11845117	10631	12.40	1117	1117	1104	1454	784	1119	1112.85	1.35	0	-1317	1153	1135	1112	1094	1071	1145	1104	39	335	100	800	1	1	39378420	435	-31.54	1.23	12	0.03	-35.00	894.00	1565	20221220	-29.46	956	20230327	15.48	1464	-24.59	20230518	956	15.48	20230327	1565	-29.46	20221220	956	15.48	20230327	1.19	N	353190	100	39 억		530376	N	N	0	N	00	N
34	20231124	161211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1119	23	2	2.10	95558664	85696	93.33	1094	1130	1089	1424	768	1096	1115.11	1.34	0	4995	1119	1107	1090	1078	1061	1113	1084	39	328	100	780	1	1	39378420	441	-31.97	1.25	12	0.22	-35.00	894.00	1565	20221220	-28.50	956	20230327	17.05	1464	-23.57	20230518	956	17.05	20230327	1565	-28.50	20221220	956	17.05	20230327	1.03	N	353190	100	39 억		526911	N	N	0	N	00	N
35	20231124	151219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1112	16	2	1.46	92204439	82686	90.05	1094	1130	1089	1424	768	1096	1115.15	1.34	0	4796	1119	1107	1090	1078	1061	1113	1084	39	328	100	780	1	1	39378420	438	-31.77	1.24	12	0.21	-35.00	894.00	1565	20221220	-28.95	956	20230327	16.32	1464	-24.04	20230518	956	16.32	20230327	1565	-28.95	20221220	956	16.32	20230327	1.03	N	353190	100	39 억		526911	N	N	0	N	00	N
36	20231124	141216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1118	22	2	2.01	80200152	71896	78.30	1094	1130	1089	1424	768	1096	1115.54	1.34	0	3418	1119	1107	1090	1078	1061	1113	1084	39	328	100	780	1	1	39378420	440	-31.94	1.25	12	0.18	-35.00	894.00	1565	20221220	-28.56	956	20230327	16.95	1464	-23.63	20230518	956	16.95	20230327	1565	-28.56	20221220	956	16.95	20230327	1.03	N	353190	100	39 억		526911	N	N	0	N	00	N
37	20231124	131213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1119	23	2	2.10	71571518	64183	69.90	1094	1130	1089	1424	768	1096	1115.16	1.34	0	2694	1119	1107	1090	1078	1061	1113	1084	39	328	100	780	1	1	39378420	441	-31.97	1.25	12	0.16	-35.00	894.00	1565	20221220	-28.50	956	20230327	17.05	1464	-23.57	20230518	956	17.05	20230327	1565	-28.50	20221220	956	17.05	20230327	1.03	N	353190	100	39 억		526911	N	N	0	N	00	N
38	20231124	121221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1122	26	2	2.37	55569513	49926	54.37	1094	1130	1089	1424	768	1096	1113.09	1.34	0	1821	1119	1107	1090	1078	1061	1113	1084	39	328	100	780	1	1	39378420	442	-32.06	1.26	12	0.13	-35.00	894.00	1565	20221220	-28.31	956	20230327	17.36	1464	-23.36	20230518	956	17.36	20230327	1565	-28.31	20221220	956	17.36	20230327	1.03	N	353190	100	39 억		526911	N	N	0	N	00	N
39	20231124	111217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1123	27	2	2.46	45094128	40579	44.19	1094	1130	1089	1424	768	1096	1111.32	1.34	0	972	1119	1107	1090	1078	1061	1113	1084	39	328	100	780	1	1	39378420	442	-32.09	1.26	12	0.10	-35.00	894.00	1565	20221220	-28.24	956	20230327	17.47	1464	-23.29	20230518	956	17.47	20230327	1565	-28.24	20221220	956	17.47	20230327	1.03	N	353190	100	39 억		526911	N	N	0	N	00	N
40	20231124	101219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1115	19	2	1.73	40411150	36399	39.64	1094	1125	1089	1424	768	1096	1110.29	1.34	0	680	1119	1107	1090	1078	1061	1113	1084	39	328	100	780	1	1	39378420	439	-31.86	1.25	12	0.09	-35.00	894.00	1565	20221220	-28.75	956	20230327	16.63	1464	-23.84	20230518	956	16.63	20230327	1565	-28.75	20221220	956	16.63	20230327	1.03	N	353190	100	39 억		526911	N	N	0	N	00	N
41	20231124	091211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1096	0	3	0.00	9259401	8479	9.23	1094	1096	1089	1424	768	1096	1091.97	1.34	0	1408	1119	1107	1090	1078	1061	1113	1084	39	328	100	780	1	1	39378420	432	-31.31	1.23	12	0.02	-35.00	894.00	1565	20221220	-29.97	956	20230327	14.64	1464	-25.14	20230518	956	14.64	20230327	1565	-29.97	20221220	956	14.64	20230327	1.03	N	353190	100	39 억		526911	N	N	0	N	00	N
42	20231123	161156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1096	18	2	1.67	99546429	91682	40.32	1089	1102	1073	1401	755	1078	1085.60	1.34	0	1149	1142	1110	1093	1061	1044	1101	1052	39	323	100	770	1	1	39378420	432	-31.31	1.23	12	0.23	-35.00	894.00	1565	20221220	-29.97	956	20230327	14.64	1464	-25.14	20230518	956	14.64	20230327	1565	-29.97	20221220	956	14.64	20230327	1.04	N	353190	100	39 억		526497	N	N	0	N	00	N
43	20231123	151238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1097	19	2	1.76	94762433	87315	38.40	1089	1102	1073	1401	755	1078	1085.30	1.34	0	1149	1142	1110	1093	1061	1044	1101	1052	39	323	100	770	1	1	39378420	432	-31.34	1.23	12	0.22	-35.00	894.00	1565	20221220	-29.90	956	20230327	14.75	1464	-25.07	20230518	956	14.75	20230327	1565	-29.90	20221220	956	14.75	20230327	1.04	N	353190	100	39 억		526497	N	N	0	N	00	N
44	20231123	141238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1099	21	2	1.95	88650134	81752	35.95	1089	1102	1073	1401	755	1078	1084.38	1.34	0	1366	1142	1110	1093	1061	1044	1101	1052	39	323	100	770	1	1	39378420	433	-31.40	1.23	12	0.21	-35.00	894.00	1565	20221220	-29.78	956	20230327	14.96	1464	-24.93	20230518	956	14.96	20230327	1565	-29.78	20221220	956	14.96	20230327	1.04	N	353190	100	39 억		526497	N	N	0	N	00	N
45	20231123	131237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1101	23	2	2.13	84015948	77537	34.10	1089	1102	1073	1401	755	1078	1083.56	1.34	0	1542	1142	1110	1093	1061	1044	1101	1052	39	323	100	770	1	1	39378420	434	-31.46	1.23	12	0.20	-35.00	894.00	1565	20221220	-29.65	956	20230327	15.17	1464	-24.80	20230518	956	15.17	20230327	1565	-29.65	20221220	956	15.17	20230327	1.04	N	353190	100	39 억		526497	N	N	0	N	00	N
46	20231123	121215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1096	18	2	1.67	70342413	65013	28.59	1089	1099	1073	1401	755	1078	1081.98	1.34	0	527	1142	1110	1093	1061	1044	1101	1052	39	323	100	770	1	1	39378420	432	-31.31	1.23	12	0.17	-35.00	894.00	1565	20221220	-29.97	956	20230327	14.64	1464	-25.14	20230518	956	14.64	20230327	1565	-29.97	20221220	956	14.64	20230327	1.04	N	353190	100	39 억		526497	N	N	0	N	00	N
47	20231123	111248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1096	18	2	1.67	67284781	62217	27.36	1089	1099	1073	1401	755	1078	1081.46	1.34	0	527	1142	1110	1093	1061	1044	1101	1052	39	323	100	770	1	1	39378420	432	-31.31	1.23	12	0.16	-35.00	894.00	1565	20221220	-29.97	956	20230327	14.64	1464	-25.14	20230518	956	14.64	20230327	1565	-29.97	20221220	956	14.64	20230327	1.04	N	353190	100	39 억		526497	N	N	0	N	00	N
48	20231123	101221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1096	18	2	1.67	67139015	62084	27.30	1089	1099	1073	1401	755	1078	1081.43	1.34	0	527	1142	1110	1093	1061	1044	1101	1052	39	323	100	770	1	1	39378420	432	-31.31	1.23	12	0.16	-35.00	894.00	1565	20221220	-29.97	956	20230327	14.64	1464	-25.14	20230518	956	14.64	20230327	1565	-29.97	20221220	956	14.64	20230327	1.04	N	353190	100	39 억		526497	N	N	0	N	00	N
49	20231123	091214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1081	3	2	0.28	51225833	47527	20.90	1089	1091	1073	1401	755	1078	1077.83	1.34	0	-192	1142	1110	1093	1061	1044	1101	1052	39	323	100	770	1	1	39378420	426	-30.89	1.21	12	0.12	-35.00	894.00	1565	20221220	-30.93	956	20230327	13.08	1464	-26.16	20230518	956	13.08	20230327	1565	-30.93	20221220	956	13.08	20230327	1.04	N	353190	100	39 억		526497	N	N	0	N	00	N
50	20231122	161130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1078	-22	5	-2.00	194363784	176903	269.33	1090	1125	1076	1430	770	1100	1098.82	1.37	0	-11968	1138	1119	1090	1071	1042	1128	1080	39	330	100	790	1	1	39378420	424	-30.80	1.21	12	0.45	-35.00	894.00	1565	20221220	-31.12	956	20230327	12.76	1464	-26.37	20230518	956	12.76	20230327	1565	-31.12	20221220	956	12.76	20230327	1.05	N	353190	100	39 억		539323	N	N	0	N	00	N
51	20231122	151155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1077	-23	5	-2.09	184348054	167610	255.18	1090	1125	1076	1430	770	1100	1099.86	1.37	0	-11672	1138	1119	1090	1071	1042	1128	1080	39	330	100	790	1	1	39378420	424	-30.77	1.20	12	0.43	-35.00	894.00	1565	20221220	-31.18	956	20230327	12.66	1464	-26.43	20230518	956	12.66	20230327	1565	-31.18	20221220	956	12.66	20230327	1.05	N	353190	100	39 억		539323	N	N	0	N	00	N
52	20231122	141145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1088	-12	5	-1.09	154742851	140218	213.48	1090	1125	1086	1430	770	1100	1103.59	1.37	0	-6993	1138	1119	1090	1071	1042	1128	1080	39	330	100	790	1	1	39378420	428	-31.09	1.22	12	0.36	-35.00	894.00	1565	20221220	-30.48	956	20230327	13.81	1464	-25.68	20230518	956	13.81	20230327	1565	-30.48	20221220	956	13.81	20230327	1.05	N	353190	100	39 억		539323	N	N	0	N	00	N
53	20231122	131223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1107	7	2	0.64	106533513	95956	146.09	1090	1125	1090	1430	770	1100	1110.23	1.37	0	-10737	1138	1119	1090	1071	1042	1128	1080	39	330	100	790	1	1	39378420	436	-31.63	1.24	12	0.24	-35.00	894.00	1565	20221220	-29.27	956	20230327	15.79	1464	-24.39	20230518	956	15.79	20230327	1565	-29.27	20221220	956	15.79	20230327	1.05	N	353190	100	39 억		539323	N	N	0	N	00	N
54	20231122	121232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1107	7	2	0.64	98544192	88753	135.12	1090	1125	1090	1430	770	1100	1110.32	1.37	0	-8795	1138	1119	1090	1071	1042	1128	1080	39	330	100	790	1	1	39378420	436	-31.63	1.24	12	0.23	-35.00	894.00	1565	20221220	-29.27	956	20230327	15.79	1464	-24.39	20230518	956	15.79	20230327	1565	-29.27	20221220	956	15.79	20230327	1.05	N	353190	100	39 억		539323	N	N	0	N	00	N
55	20231122	111324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1124	24	2	2.18	71949221	64787	98.64	1090	1125	1090	1430	770	1100	1110.55	1.37	0	-7916	1138	1119	1090	1071	1042	1128	1080	39	330	100	790	1	1	39378420	443	-32.11	1.26	12	0.16	-35.00	894.00	1565	20221220	-28.18	956	20230327	17.57	1464	-23.22	20230518	956	17.57	20230327	1565	-28.18	20221220	956	17.57	20230327	1.05	N	353190	100	39 억		539323	N	N	0	N	00	N
56	20231122	101244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1108	8	2	0.73	44752364	40514	61.68	1090	1123	1090	1430	770	1100	1104.61	1.37	0	-3941	1138	1119	1090	1071	1042	1128	1080	39	330	100	790	1	1	39378420	436	-31.66	1.24	12	0.10	-35.00	894.00	1565	20221220	-29.20	956	20230327	15.90	1464	-24.32	20230518	956	15.90	20230327	1565	-29.20	20221220	956	15.90	20230327	1.05	N	353190	100	39 억		539323	N	N	0	N	00	N
57	20231122	091150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	0	3	0.00	18584031	16908	25.74	1090	1100	1090	1430	770	1100	1099.13	1.37	0	-111	1138	1119	1090	1071	1042	1128	1080	39	330	100	790	1	1	39378420	433	-31.43	1.23	12	0.04	-35.00	894.00	1565	20221220	-29.71	956	20230327	15.06	1464	-24.86	20230518	956	15.06	20230327	1565	-29.71	20221220	956	15.06	20230327	1.05	N	353190	100	39 억		539323	N	N	0	N	00	N
58	20231121	161145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	7	2	0.64	71745367	65678	98.02	1093	1109	1061	1420	766	1093	1092.38	1.35	0	6349	1132	1112	1100	1080	1068	1106	1074	39	327	100	780	1	1	39378420	433	-31.43	1.23	12	0.17	-35.00	894.00	1565	20221220	-29.71	956	20230327	15.06	1464	-24.86	20230518	956	15.06	20230327	1565	-29.71	20221220	956	15.06	20230327	1.04	N	353190	100	39 억		532974	N	N	0	N	00	N
59	20231121	151150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1099	6	2	0.55	70636951	64670	96.52	1093	1109	1061	1420	766	1093	1092.27	1.35	0	6691	1132	1112	1100	1080	1068	1106	1074	39	327	100	780	1	1	39378420	433	-31.40	1.23	12	0.16	-35.00	894.00	1565	20221220	-29.78	956	20230327	14.96	1464	-24.93	20230518	956	14.96	20230327	1565	-29.78	20221220	956	14.96	20230327	1.04	N	353190	100	39 억		532974	N	N	0	N	00	N
60	20231121	141132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1101	8	2	0.73	63963501	58588	87.44	1093	1109	1061	1420	766	1093	1091.75	1.35	0	7869	1132	1112	1100	1080	1068	1106	1074	39	327	100	780	1	1	39378420	434	-31.46	1.23	12	0.15	-35.00	894.00	1565	20221220	-29.65	956	20230327	15.17	1464	-24.80	20230518	956	15.17	20230327	1565	-29.65	20221220	956	15.17	20230327	1.04	N	353190	100	39 억		532974	N	N	0	N	00	N
61	20231121	131121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1108	15	2	1.37	54621672	50055	74.71	1093	1109	1061	1420	766	1093	1091.23	1.35	0	5350	1132	1112	1100	1080	1068	1106	1074	39	327	100	780	1	1	39378420	436	-31.66	1.24	12	0.13	-35.00	894.00	1565	20221220	-29.20	956	20230327	15.90	1464	-24.32	20230518	956	15.90	20230327	1565	-29.20	20221220	956	15.90	20230327	1.04	N	353190	100	39 억		532974	N	N	0	N	00	N
62	20231121	121124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1093	0	3	0.00	39468878	36232	54.08	1093	1100	1061	1420	766	1093	1089.33	1.35	0	5185	1132	1112	1100	1080	1068	1106	1074	39	327	100	780	1	1	39378420	430	-31.23	1.22	12	0.09	-35.00	894.00	1565	20221220	-30.16	956	20230327	14.33	1464	-25.34	20230518	956	14.33	20230327	1565	-30.16	20221220	956	14.33	20230327	1.04	N	353190	100	39 억		532974	N	N	0	N	00	N
63	20231121	111117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1089	-4	5	-0.37	29924175	27497	41.04	1093	1100	1061	1420	766	1093	1088.27	1.35	0	964	1132	1112	1100	1080	1068	1106	1074	39	327	100	780	1	1	39378420	429	-31.11	1.22	12	0.07	-35.00	894.00	1565	20221220	-30.42	956	20230327	13.91	1464	-25.61	20230518	956	13.91	20230327	1565	-30.42	20221220	956	13.91	20230327	1.04	N	353190	100	39 억		532974	N	N	0	N	00	N
64	20231121	101050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1089	-4	5	-0.37	21695373	19926	29.74	1093	1100	1061	1420	766	1093	1088.79	1.35	0	-971	1132	1112	1100	1080	1068	1106	1074	39	327	100	780	1	1	39378420	429	-31.11	1.22	12	0.05	-35.00	894.00	1565	20221220	-30.42	956	20230327	13.91	1464	-25.61	20230518	956	13.91	20230327	1565	-30.42	20221220	956	13.91	20230327	1.04	N	353190	100	39 억		532974	N	N	0	N	00	N
65	20231121	091108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1094	1	2	0.09	9807326	8969	13.39	1093	1100	1093	1420	766	1093	1093.47	1.35	0	-668	1132	1112	1100	1080	1068	1106	1074	39	327	100	780	1	1	39378420	431	-31.26	1.22	12	0.02	-35.00	894.00	1565	20221220	-30.10	956	20230327	14.44	1464	-25.27	20230518	956	14.44	20230327	1565	-30.10	20221220	956	14.44	20230327	1.04	N	353190	100	39 억		532974	N	N	0	N	00	N
66	20231120	161113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1093	-4	5	-0.36	73425971	66939	89.06	1096	1120	1088	1426	768	1097	1096.90	1.32	0	12819	1131	1114	1098	1081	1065	1106	1073	39	329	100	780	1	1	39378420	430	-31.23	1.22	12	0.17	-35.00	894.00	1565	20221220	-30.16	956	20230327	14.33	1464	-25.34	20230518	956	14.33	20230327	1565	-30.16	20221220	956	14.33	20230327	1.03	N	353190	100	39 억		520155	N	N	0	N	00	N
67	20231120	151124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1099	2	2	0.18	69212894	63085	83.93	1096	1120	1088	1426	768	1097	1097.15	1.32	0	12819	1131	1114	1098	1081	1065	1106	1073	39	329	100	780	1	1	39378420	433	-31.40	1.23	12	0.16	-35.00	894.00	1565	20221220	-29.78	956	20230327	14.96	1464	-24.93	20230518	956	14.96	20230327	1565	-29.78	20221220	956	14.96	20230327	1.03	N	353190	100	39 억		520155	N	N	0	N	00	N
68	20231120	141124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	3	2	0.27	58994531	53764	71.53	1096	1120	1088	1426	768	1097	1097.31	1.32	0	12411	1131	1114	1098	1081	1065	1106	1073	39	329	100	780	1	1	39378420	433	-31.43	1.23	12	0.14	-35.00	894.00	1565	20221220	-29.71	956	20230327	15.06	1464	-24.86	20230518	956	15.06	20230327	1565	-29.71	20221220	956	15.06	20230327	1.03	N	353190	100	39 억		520155	N	N	0	N	00	N
69	20231120	131113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1104	7	2	0.64	51068322	46551	61.94	1096	1120	1088	1426	768	1097	1097.04	1.32	0	10759	1131	1114	1098	1081	1065	1106	1073	39	329	100	780	1	1	39378420	435	-31.54	1.23	12	0.12	-35.00	894.00	1565	20221220	-29.46	956	20230327	15.48	1464	-24.59	20230518	956	15.48	20230327	1565	-29.46	20221220	956	15.48	20230327	1.03	N	353190	100	39 억		520155	N	N	0	N	00	N
70	20231120	121121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1095	-2	5	-0.18	39784325	36254	48.24	1096	1120	1088	1426	768	1097	1097.42	1.32	0	8484	1131	1114	1098	1081	1065	1106	1073	39	329	100	780	1	1	39378420	431	-31.29	1.22	12	0.09	-35.00	894.00	1565	20221220	-30.03	956	20230327	14.54	1464	-25.20	20230518	956	14.54	20230327	1565	-30.03	20221220	956	14.54	20230327	1.03	N	353190	100	39 억		520155	N	N	0	N	00	N
71	20231120	111113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1095	-2	5	-0.18	34013154	30979	41.22	1096	1120	1088	1426	768	1097	1098.07	1.32	0	6846	1131	1114	1098	1081	1065	1106	1073	39	329	100	780	1	1	39378420	431	-31.29	1.22	12	0.08	-35.00	894.00	1565	20221220	-30.03	956	20230327	14.54	1464	-25.20	20230518	956	14.54	20230327	1565	-30.03	20221220	956	14.54	20230327	1.03	N	353190	100	39 억		520155	N	N	0	N	00	N
72	20231120	101111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1099	2	2	0.18	25502865	23216	30.89	1096	1120	1088	1426	768	1097	1098.80	1.32	0	6444	1131	1114	1098	1081	1065	1106	1073	39	329	100	780	1	1	39378420	433	-31.40	1.23	12	0.06	-35.00	894.00	1565	20221220	-29.78	956	20230327	14.96	1464	-24.93	20230518	956	14.96	20230327	1565	-29.78	20221220	956	14.96	20230327	1.03	N	353190	100	39 억		520155	N	N	0	N	00	N
73	20231120	091123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	23	2	2.10	12389949	11294	15.03	1096	1120	1088	1426	768	1097	1097.06	1.32	0	6211	1131	1114	1098	1081	1065	1106	1073	39	329	100	780	1	1	39378420	441	-32.00	1.25	12	0.03	-35.00	894.00	1565	20221220	-28.43	956	20230327	17.15	1464	-23.50	20230518	956	17.15	20230327	1565	-28.43	20221220	956	17.15	20230327	1.03	N	353190	100	39 억		520155	N	N	0	N	00	N
74	20231117	161147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1097	-11	5	-0.99	82098330	74892	43.74	1108	1115	1082	1440	776	1108	1096.22	1.36	0	-14555	1145	1126	1093	1074	1041	1136	1084	39	332	100	790	1	1	39378420	432	-31.34	1.23	12	0.19	-35.00	894.00	1565	20221220	-29.90	956	20230327	14.75	1464	-25.07	20230518	956	14.75	20230327	1565	-29.90	20221220	956	14.75	20230327	1.01	N	353190	100	39 억		535581	N	N	0	N	00	N
75	20231117	151154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1104	-4	5	-0.36	77501515	70709	41.30	1108	1115	1082	1440	776	1108	1096.06	1.36	0	-12168	1145	1126	1093	1074	1041	1136	1084	39	332	100	790	1	1	39378420	435	-31.54	1.23	12	0.18	-35.00	894.00	1565	20221220	-29.46	956	20230327	15.48	1464	-24.59	20230518	956	15.48	20230327	1565	-29.46	20221220	956	15.48	20230327	1.01	N	353190	100	39 억		535581	N	N	0	N	00	N
76	20231117	141147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1104	-4	5	-0.36	61012408	55724	32.55	1108	1115	1082	1440	776	1108	1094.90	1.36	0	1389	1145	1126	1093	1074	1041	1136	1084	39	332	100	790	1	1	39378420	435	-31.54	1.23	12	0.14	-35.00	894.00	1565	20221220	-29.46	956	20230327	15.48	1464	-24.59	20230518	956	15.48	20230327	1565	-29.46	20221220	956	15.48	20230327	1.01	N	353190	100	39 억		535581	N	N	0	N	00	N
77	20231117	131146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1085	-23	5	-2.08	41621720	37941	22.16	1108	1108	1083	1440	776	1108	1097.01	1.36	0	-6737	1145	1126	1093	1074	1041	1136	1084	39	332	100	790	1	1	39378420	427	-31.00	1.21	12	0.10	-35.00	894.00	1565	20221220	-30.67	956	20230327	13.49	1464	-25.89	20230518	956	13.49	20230327	1565	-30.67	20221220	956	13.49	20230327	1.01	N	353190	100	39 억		535581	N	N	0	N	00	N
78	20231117	121148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1090	-18	5	-1.62	32315019	29389	17.17	1108	1108	1087	1440	776	1108	1099.56	1.36	0	-6484	1145	1126	1093	1074	1041	1136	1084	39	332	100	790	1	1	39378420	429	-31.14	1.22	12	0.07	-35.00	894.00	1565	20221220	-30.35	956	20230327	14.02	1464	-25.55	20230518	956	14.02	20230327	1565	-30.35	20221220	956	14.02	20230327	1.01	N	353190	100	39 억		535581	N	N	0	N	00	N
79	20231117	111155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1087	-21	5	-1.90	28754393	26128	15.26	1108	1108	1087	1440	776	1108	1100.52	1.36	0	-6051	1145	1126	1093	1074	1041	1136	1084	39	332	100	790	1	1	39378420	428	-31.06	1.22	12	0.07	-35.00	894.00	1565	20221220	-30.54	956	20230327	13.70	1464	-25.75	20230518	956	13.70	20230327	1565	-30.54	20221220	956	13.70	20230327	1.01	N	353190	100	39 억		535581	N	N	0	N	00	N
80	20231117	101150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1104	-4	5	-0.36	13553134	12272	7.17	1108	1108	1099	1440	776	1108	1104.39	1.36	0	917	1145	1126	1093	1074	1041	1136	1084	39	332	100	790	1	1	39378420	435	-31.54	1.23	12	0.03	-35.00	894.00	1565	20221220	-29.46	956	20230327	15.48	1464	-24.59	20230518	956	15.48	20230327	1565	-29.46	20221220	956	15.48	20230327	1.01	N	353190	100	39 억		535581	N	N	0	N	00	N
81	20231117	091150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	-8	5	-0.72	8697407	7868	4.60	1108	1108	1099	1440	776	1108	1105.41	1.36	0	410	1145	1126	1093	1074	1041	1136	1084	39	332	100	790	1	1	39378420	433	-31.43	1.23	12	0.02	-35.00	894.00	1565	20221220	-29.71	956	20230327	15.06	1464	-24.86	20230518	956	15.06	20230327	1565	-29.71	20221220	956	15.06	20230327	1.01	N	353190	100	39 억		535581	N	N	0	N	00	N
82	20231116	161147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1112	0	3	0.00	181613446	165193	113.48	1100	1112	1060	1445	779	1112	1099.40	1.33	0	11283	1144	1127	1107	1090	1070	1136	1099	39	333	100	800	1	1	39378420	438	-31.77	1.24	12	0.42	-35.00	894.00	1565	20221220	-28.95	956	20230327	16.32	1464	-24.04	20230518	956	16.32	20230327	1565	-28.95	20221220	956	16.32	20230327	1.02	N	353190	100	39 억		521768	N	N	0	N	00	N
83	20231116	151141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1111	-1	5	-0.09	172893522	157340	108.08	1100	1112	1060	1445	779	1112	1098.85	1.33	0	10949	1144	1127	1107	1090	1070	1136	1099	39	333	100	800	1	1	39378420	437	-31.74	1.24	12	0.40	-35.00	894.00	1565	20221220	-29.01	956	20230327	16.21	1464	-24.11	20230518	956	16.21	20230327	1565	-29.01	20221220	956	16.21	20230327	1.02	N	353190	100	39 억		521768	N	N	0	N	00	N
84	20231116	141117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1101	-11	5	-0.99	127975461	116549	80.06	1100	1112	1060	1445	779	1112	1098.04	1.33	0	-7667	1144	1127	1107	1090	1070	1136	1099	39	333	100	800	1	1	39378420	434	-31.46	1.23	12	0.30	-35.00	894.00	1565	20221220	-29.65	956	20230327	15.17	1464	-24.80	20230518	956	15.17	20230327	1565	-29.65	20221220	956	15.17	20230327	1.02	N	353190	100	39 억		521768	N	N	0	N	00	N
85	20231116	131141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	-12	5	-1.08	96796698	88063	60.49	1100	1112	1060	1445	779	1112	1099.18	1.33	0	-10309	1144	1127	1107	1090	1070	1136	1099	39	333	100	800	1	1	39378420	433	-31.43	1.23	12	0.22	-35.00	894.00	1565	20221220	-29.71	956	20230327	15.06	1464	-24.86	20230518	956	15.06	20230327	1565	-29.71	20221220	956	15.06	20230327	1.02	N	353190	100	39 억		521768	N	N	0	N	00	N
86	20231116	121142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1093	-19	5	-1.71	83263363	75761	52.04	1100	1112	1060	1445	779	1112	1099.03	1.33	0	-9584	1144	1127	1107	1090	1070	1136	1099	39	333	100	800	1	1	39378420	430	-31.23	1.22	12	0.19	-35.00	894.00	1565	20221220	-30.16	956	20230327	14.33	1464	-25.34	20230518	956	14.33	20230327	1565	-30.16	20221220	956	14.33	20230327	1.02	N	353190	100	39 억		521768	N	N	0	N	00	N
87	20231116	111141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1091	-21	5	-1.89	67804814	61627	42.33	1100	1112	1060	1445	779	1112	1100.25	1.33	0	-9472	1144	1127	1107	1090	1070	1136	1099	39	333	100	800	1	1	39378420	430	-31.17	1.22	12	0.16	-35.00	894.00	1565	20221220	-30.29	956	20230327	14.12	1464	-25.48	20230518	956	14.12	20230327	1565	-30.29	20221220	956	14.12	20230327	1.02	N	353190	100	39 억		521768	N	N	0	N	00	N
88	20231116	101141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1109	-3	5	-0.27	35487498	32452	22.29	1100	1110	1060	1445	779	1112	1093.54	1.33	0	-3987	1144	1127	1107	1090	1070	1136	1099	39	333	100	800	1	1	39378420	437	-31.69	1.24	12	0.08	-35.00	894.00	1565	20221220	-29.14	956	20230327	16.00	1464	-24.25	20230518	956	16.00	20230327	1565	-29.14	20221220	956	16.00	20230327	1.02	N	353190	100	39 억		521768	N	N	0	N	00	N
89	20231116	091147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1445	779	1112	0.00	1.33	0	0	1144	1127	1107	1090	1070	1136	1099	39	333	100	800	1	1	39378420	438	-31.77	1.24	12	0.00	-35.00	894.00	1565	20221220	-28.95	956	20230327	16.32	1464	-24.04	20230518	956	16.32	20230327	1565	-28.95	20221220	956	16.32	20230327	1.02	N	353190	100	39 억		521768	N	N	0	N	00	N
90	20231115	161020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1112	7	2	0.63	161167432	145551	86.42	1110	1124	1087	1436	774	1105	1107.29	1.33	0	-2180	1185	1144	1086	1045	987	1165	1066	39	331	100	790	1	1	39378420	438	-31.77	1.24	12	0.37	-35.00	894.00	1565	20221220	-28.95	956	20230327	16.32	1464	-24.04	20230518	956	16.32	20230327	1565	-28.95	20221220	956	16.32	20230327	1.04	N	353190	100	39 억		523051	N	N	0	N	00	N
91	20231115	151202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	15	2	1.36	155038412	140042	83.15	1110	1124	1087	1436	774	1105	1107.09	1.33	0	-2180	1185	1144	1086	1045	987	1165	1066	39	331	100	790	1	1	39378420	441	-32.00	1.25	12	0.36	-35.00	894.00	1565	20221220	-28.43	956	20230327	17.15	1464	-23.50	20230518	956	17.15	20230327	1565	-28.43	20221220	956	17.15	20230327	1.04	N	353190	100	39 억		523051	N	N	0	N	00	N
92	20231115	141158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1124	19	2	1.72	146510719	132420	78.62	1110	1124	1087	1436	774	1105	1106.41	1.33	0	-1997	1185	1144	1086	1045	987	1165	1066	39	331	100	790	1	1	39378420	443	-32.11	1.26	12	0.34	-35.00	894.00	1565	20221220	-28.18	956	20230327	17.57	1464	-23.22	20230518	956	17.57	20230327	1565	-28.18	20221220	956	17.57	20230327	1.04	N	353190	100	39 억		523051	N	N	0	N	00	N
93	20231115	131159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1122	17	2	1.54	131167217	118745	70.50	1110	1123	1087	1436	774	1105	1104.61	1.33	0	-1807	1185	1144	1086	1045	987	1165	1066	39	331	100	790	1	1	39378420	442	-32.06	1.26	12	0.30	-35.00	894.00	1565	20221220	-28.31	956	20230327	17.36	1464	-23.36	20230518	956	17.36	20230327	1565	-28.31	20221220	956	17.36	20230327	1.04	N	353190	100	39 억		523051	N	N	0	N	00	N
94	20231115	121200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1107	2	2	0.18	100208675	90867	53.95	1110	1123	1087	1436	774	1105	1102.81	1.33	0	-1181	1185	1144	1086	1045	987	1165	1066	39	331	100	790	1	1	39378420	436	-31.63	1.24	12	0.23	-35.00	894.00	1565	20221220	-29.27	956	20230327	15.79	1464	-24.39	20230518	956	15.79	20230327	1565	-29.27	20221220	956	15.79	20230327	1.04	N	353190	100	39 억		523051	N	N	0	N	00	N
95	20231115	111214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1107	2	2	0.18	88611373	80380	47.73	1110	1123	1087	1436	774	1105	1102.41	1.33	0	-887	1185	1144	1086	1045	987	1165	1066	39	331	100	790	1	1	39378420	436	-31.63	1.24	12	0.20	-35.00	894.00	1565	20221220	-29.27	956	20230327	15.79	1464	-24.39	20230518	956	15.79	20230327	1565	-29.27	20221220	956	15.79	20230327	1.04	N	353190	100	39 억		523051	N	N	0	N	00	N
96	20231115	101205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	-5	5	-0.45	71060322	64525	38.31	1110	1123	1087	1436	774	1105	1101.28	1.33	0	2713	1185	1144	1086	1045	987	1165	1066	39	331	100	790	1	1	39378420	433	-31.43	1.23	12	0.16	-35.00	894.00	1565	20221220	-29.71	956	20230327	15.06	1464	-24.86	20230518	956	15.06	20230327	1565	-29.71	20221220	956	15.06	20230327	1.04	N	353190	100	39 억		523051	N	N	0	N	00	N
97	20231115	091154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1113	8	2	0.72	21374323	19177	11.39	1110	1123	1110	1436	774	1105	1114.58	1.33	0	-1569	1185	1144	1086	1045	987	1165	1066	39	331	100	790	1	1	39378420	438	-31.80	1.24	12	0.05	-35.00	894.00	1565	20221220	-28.88	956	20230327	16.42	1464	-23.98	20230518	956	16.42	20230327	1565	-28.88	20221220	956	16.42	20230327	1.04	N	353190	100	39 억		523051	N	N	0	N	00	N
98	20231114	161135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1105	62	2	5.94	180556470	167365	227.11	1032	1127	1028	1355	731	1043	1078.74	1.26	0	27693	1067	1054	1042	1029	1017	1049	1024	39	312	100	750	1	1	39378420	435	-31.57	1.24	12	0.43	-35.00	894.00	1565	20221220	-29.39	956	20230327	15.59	1464	-24.52	20230518	956	15.59	20230327	1565	-29.39	20221220	956	15.59	20230327	1.04	N	353190	100	39 억		494501	N	N	0	N	00	N
99	20231114	151142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1107	64	2	6.14	172331264	159913	217.00	1032	1127	1028	1355	731	1043	1077.70	1.26	0	26611	1067	1054	1042	1029	1017	1049	1024	39	312	100	750	1	1	39378420	436	-31.63	1.24	12	0.41	-35.00	894.00	1565	20221220	-29.27	956	20230327	15.79	1464	-24.39	20230518	956	15.79	20230327	1565	-29.27	20221220	956	15.79	20230327	1.04	N	353190	100	39 억		494501	N	N	0	N	00	N
100	20231114	141138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1097	54	2	5.18	159050365	147874	200.66	1032	1127	1028	1355	731	1043	1075.62	1.26	0	25912	1067	1054	1042	1029	1017	1049	1024	39	312	100	750	1	1	39378420	432	-31.34	1.23	12	0.38	-35.00	894.00	1565	20221220	-29.90	956	20230327	14.75	1464	-25.07	20230518	956	14.75	20230327	1565	-29.90	20221220	956	14.75	20230327	1.04	N	353190	100	39 억		494501	N	N	0	N	00	N
101	20231114	131141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1083	40	2	3.84	108057997	101002	137.06	1032	1127	1028	1355	731	1043	1069.91	1.26	0	6011	1067	1054	1042	1029	1017	1049	1024	39	312	100	750	1	1	39378420	426	-30.94	1.21	12	0.26	-35.00	894.00	1565	20221220	-30.80	956	20230327	13.28	1464	-26.02	20230518	956	13.28	20230327	1565	-30.80	20221220	956	13.28	20230327	1.04	N	353190	100	39 억		494501	N	N	0	N	00	N
102	20231114	121143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1033	-10	5	-0.96	21422067	20731	28.13	1032	1041	1028	1355	731	1043	1033.24	1.26	0	993	1067	1054	1042	1029	1017	1049	1024	39	312	100	750	1	1	39378420	407	-29.51	1.16	12	0.05	-35.00	894.00	1565	20221220	-33.99	956	20230327	8.05	1464	-29.44	20230518	956	8.05	20230327	1565	-33.99	20221220	956	8.05	20230327	1.04	N	353190	100	39 억		494501	N	N	0	N	00	N
103	20231114	111154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1037	-6	5	-0.58	15673154	15147	20.55	1032	1041	1030	1355	731	1043	1034.63	1.26	0	1338	1067	1054	1042	1029	1017	1049	1024	39	312	100	750	1	1	39378420	408	-29.63	1.16	12	0.04	-35.00	894.00	1565	20221220	-33.74	956	20230327	8.47	1464	-29.17	20230518	956	8.47	20230327	1565	-33.74	20221220	956	8.47	20230327	1.04	N	353190	100	39 억		494501	N	N	0	N	00	N
104	20231114	101142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1032	-11	5	-1.05	10151046	9797	13.29	1032	1041	1030	1355	731	1043	1035.99	1.26	0	976	1067	1054	1042	1029	1017	1049	1024	39	312	100	750	1	1	39378420	406	-29.49	1.15	12	0.02	-35.00	894.00	1565	20221220	-34.06	956	20230327	7.95	1464	-29.51	20230518	956	7.95	20230327	1565	-34.06	20221220	956	7.95	20230327	1.04	N	353190	100	39 억		494501	N	N	0	N	00	N
105	20231114	091128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1041	-2	5	-0.19	6943118	6702	9.09	1032	1041	1032	1355	731	1043	1035.76	1.26	0	315	1067	1054	1042	1029	1017	1049	1024	39	312	100	750	1	1	39378420	410	-29.74	1.16	12	0.02	-35.00	894.00	1565	20221220	-33.48	956	20230327	8.89	1464	-28.89	20230518	956	8.89	20230327	1565	-33.48	20221220	956	8.89	20230327	1.04	N	353190	100	39 억		494501	N	N	0	N	00	N
106	20231113	161120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1043	-7	5	-0.67	76539666	73534	107.12	1050	1055	1030	1365	735	1050	1040.83	1.27	0	-8243	1090	1070	1055	1035	1020	1062	1027	39	315	100	750	1	1	39378420	411	-29.80	1.17	12	0.19	-35.00	894.00	1565	20221220	-33.35	956	20230327	9.10	1464	-28.76	20230518	956	9.10	20230327	1565	-33.35	20221220	956	9.10	20230327	1.03	N	353190	100	39 억		500340	N	N	0	N	00	N
107	20231113	151114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1030	-20	5	-1.90	62868273	60364	87.94	1050	1055	1030	1365	735	1050	1041.43	1.27	0	-5603	1090	1070	1055	1035	1020	1062	1027	39	315	100	750	1	1	39378420	406	-29.43	1.15	12	0.15	-35.00	894.00	1565	20221220	-34.19	956	20230327	7.74	1464	-29.64	20230518	956	7.74	20230327	1565	-34.19	20221220	956	7.74	20230327	1.03	N	353190	100	39 억		500340	N	N	0	N	00	N
108	20231113	141115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1041	-9	5	-0.86	47491710	45459	66.22	1050	1055	1030	1365	735	1050	1044.67	1.27	0	-6201	1090	1070	1055	1035	1020	1062	1027	39	315	100	750	1	1	39378420	410	-29.74	1.16	12	0.12	-35.00	894.00	1565	20221220	-33.48	956	20230327	8.89	1464	-28.89	20230518	956	8.89	20230327	1565	-33.48	20221220	956	8.89	20230327	1.03	N	353190	100	39 억		500340	N	N	0	N	00	N
109	20231113	131114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1043	-7	5	-0.67	43726413	41827	60.93	1050	1055	1030	1365	735	1050	1045.37	1.27	0	-5923	1090	1070	1055	1035	1020	1062	1027	39	315	100	750	1	1	39378420	411	-29.80	1.17	12	0.11	-35.00	894.00	1565	20221220	-33.35	956	20230327	9.10	1464	-28.76	20230518	956	9.10	20230327	1565	-33.35	20221220	956	9.10	20230327	1.03	N	353190	100	39 억		500340	N	N	0	N	00	N
110	20231113	121118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1043	-7	5	-0.67	40906465	39106	56.97	1050	1055	1035	1365	735	1050	1046.00	1.27	0	-5304	1090	1070	1055	1035	1020	1062	1027	39	315	100	750	1	1	39378420	411	-29.80	1.17	12	0.10	-35.00	894.00	1565	20221220	-33.35	956	20230327	9.10	1464	-28.76	20230518	956	9.10	20230327	1565	-33.35	20221220	956	9.10	20230327	1.03	N	353190	100	39 억		500340	N	N	0	N	00	N
111	20231113	111112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1043	-7	5	-0.67	34811024	33226	48.40	1050	1055	1040	1365	735	1050	1047.68	1.27	0	-5155	1090	1070	1055	1035	1020	1062	1027	39	315	100	750	1	1	39378420	411	-29.80	1.17	12	0.08	-35.00	894.00	1565	20221220	-33.35	956	20230327	9.10	1464	-28.76	20230518	956	9.10	20230327	1565	-33.35	20221220	956	9.10	20230327	1.03	N	353190	100	39 억		500340	N	N	0	N	00	N
112	20231113	101110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1042	-8	5	-0.76	30065561	28674	41.77	1050	1055	1041	1365	735	1050	1048.51	1.27	0	-4921	1090	1070	1055	1035	1020	1062	1027	39	315	100	750	1	1	39378420	410	-29.77	1.17	12	0.07	-35.00	894.00	1565	20221220	-33.42	956	20230327	9.00	1464	-28.83	20230518	956	9.00	20230327	1565	-33.42	20221220	956	9.00	20230327	1.03	N	353190	100	39 억		500340	N	N	0	N	00	N
113	20231113	091119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1050	0	3	0.00	11538818	10991	16.01	1050	1055	1048	1365	735	1050	1049.84	1.27	0	-35	1090	1070	1055	1035	1020	1062	1027	39	315	100	750	1	1	39378420	413	-30.00	1.17	12	0.03	-35.00	894.00	1565	20221220	-32.91	956	20230327	9.83	1464	-28.28	20230518	956	9.83	20230327	1565	-32.91	20221220	956	9.83	20230327	1.03	N	353190	100	39 억		500340	N	N	0	N	00	N
114	20231110	161131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1050	-33	5	-3.05	72496452	68645	132.27	1075	1075	1040	1407	759	1083	1056.08	1.33	0	-21200	1121	1101	1075	1055	1029	1112	1066	39	324	100	770	1	1	39378420	413	-30.00	1.17	12	0.17	-35.00	894.00	1565	20221220	-32.91	956	20230327	9.83	1464	-28.28	20230518	956	9.83	20230327	1565	-32.91	20221220	956	9.83	20230327	1.05	N	353190	100	39 억		522485	N	N	0	N	00	N
115	20231110	151137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1046	-37	5	-3.42	68301312	64639	124.55	1075	1075	1040	1407	759	1083	1056.63	1.33	0	-18875	1121	1101	1075	1055	1029	1112	1066	39	324	100	770	1	1	39378420	412	-29.89	1.17	12	0.16	-35.00	894.00	1565	20221220	-33.16	956	20230327	9.41	1464	-28.55	20230518	956	9.41	20230327	1565	-33.16	20221220	956	9.41	20230327	1.05	N	353190	100	39 억		522485	N	N	0	N	00	N
116	20231110	141122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1056	-27	5	-2.49	39245576	36901	71.11	1075	1075	1055	1407	759	1083	1063.49	1.33	0	-15158	1121	1101	1075	1055	1029	1112	1066	39	324	100	770	1	1	39378420	416	-30.17	1.18	12	0.09	-35.00	894.00	1565	20221220	-32.52	956	20230327	10.46	1464	-27.87	20230518	956	10.46	20230327	1565	-32.52	20221220	956	10.46	20230327	1.05	N	353190	100	39 억		522485	N	N	0	N	00	N
117	20231110	131123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1058	-25	5	-2.31	32859761	30852	59.45	1075	1075	1058	1407	759	1083	1065.03	1.33	0	-14908	1121	1101	1075	1055	1029	1112	1066	39	324	100	770	1	1	39378420	417	-30.23	1.18	12	0.08	-35.00	894.00	1565	20221220	-32.40	956	20230327	10.67	1464	-27.73	20230518	956	10.67	20230327	1565	-32.40	20221220	956	10.67	20230327	1.05	N	353190	100	39 억		522485	N	N	0	N	00	N
118	20231110	121132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1060	-23	5	-2.12	31119348	29207	56.28	1075	1075	1058	1407	759	1083	1065.43	1.33	0	-13755	1121	1101	1075	1055	1029	1112	1066	39	324	100	770	1	1	39378420	417	-30.29	1.19	12	0.07	-35.00	894.00	1565	20221220	-32.27	956	20230327	10.88	1464	-27.60	20230518	956	10.88	20230327	1565	-32.27	20221220	956	10.88	20230327	1.05	N	353190	100	39 억		522485	N	N	0	N	00	N
119	20231110	111110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1060	-23	5	-2.12	30371962	28502	54.92	1075	1075	1058	1407	759	1083	1065.56	1.33	0	-14088	1121	1101	1075	1055	1029	1112	1066	39	324	100	770	1	1	39378420	417	-30.29	1.19	12	0.07	-35.00	894.00	1565	20221220	-32.27	956	20230327	10.88	1464	-27.60	20230518	956	10.88	20230327	1565	-32.27	20221220	956	10.88	20230327	1.05	N	353190	100	39 억		522485	N	N	0	N	00	N
120	20231110	101123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1062	-21	5	-1.94	23392531	21917	42.23	1075	1075	1061	1407	759	1083	1067.27	1.33	0	-13829	1121	1101	1075	1055	1029	1112	1066	39	324	100	770	1	1	39378420	418	-30.34	1.19	12	0.06	-35.00	894.00	1565	20221220	-32.14	956	20230327	11.09	1464	-27.46	20230518	956	11.09	20230327	1565	-32.14	20221220	956	11.09	20230327	1.05	N	353190	100	39 억		522485	N	N	0	N	00	N
121	20231110	091104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1069	-14	5	-1.29	1012415	942	1.82	1075	1075	1069	1407	759	1083	1073.98	1.33	0	26	1121	1101	1075	1055	1029	1112	1066	39	324	100	770	1	1	39378420	421	-30.54	1.20	12	0.00	-35.00	894.00	1565	20221220	-31.69	956	20230327	11.82	1464	-26.98	20230518	956	11.82	20230327	1565	-31.69	20221220	956	11.82	20230327	1.05	N	353190	100	39 억		522485	N	N	0	N	00	N
122	20231109	161057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1083	7	2	0.65	55611456	51850	100.72	1076	1095	1049	1398	754	1076	1072.45	1.33	0	-2376	1116	1095	1079	1058	1042	1106	1069	39	322	100	770	1	1	39378420	426	-30.94	1.21	12	0.13	-35.00	894.00	1565	20221220	-30.80	956	20230327	13.28	1464	-26.02	20230518	956	13.28	20230327	1565	-30.80	20221220	956	13.28	20230327	1.06	N	353190	100	39 억		524861	N	N	0	N	00	N
123	20231109	151056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1081	5	2	0.46	53853158	50226	97.56	1076	1095	1049	1398	754	1076	1072.22	1.33	0	-2371	1116	1095	1079	1058	1042	1106	1069	39	322	100	770	1	1	39378420	426	-30.89	1.21	12	0.13	-35.00	894.00	1565	20221220	-30.93	956	20230327	13.08	1464	-26.16	20230518	956	13.08	20230327	1565	-30.93	20221220	956	13.08	20230327	1.06	N	353190	100	39 억		524861	N	N	0	N	00	N
124	20231109	141052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1073	-3	5	-0.28	44791709	41749	81.10	1076	1095	1049	1398	754	1076	1072.88	1.33	0	-2276	1116	1095	1079	1058	1042	1106	1069	39	322	100	770	1	1	39378420	423	-30.66	1.20	12	0.11	-35.00	894.00	1565	20221220	-31.44	956	20230327	12.24	1464	-26.71	20230518	956	12.24	20230327	1565	-31.44	20221220	956	12.24	20230327	1.06	N	353190	100	39 억		524861	N	N	0	N	00	N
125	20231109	131055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1065	-11	5	-1.02	39209183	36509	70.92	1076	1095	1049	1398	754	1076	1073.96	1.33	0	-2276	1116	1095	1079	1058	1042	1106	1069	39	322	100	770	1	1	39378420	419	-30.43	1.19	12	0.09	-35.00	894.00	1565	20221220	-31.95	956	20230327	11.40	1464	-27.25	20230518	956	11.40	20230327	1565	-31.95	20221220	956	11.40	20230327	1.06	N	353190	100	39 억		524861	N	N	0	N	00	N
126	20231109	121100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1066	-10	5	-0.93	38081242	35450	68.86	1076	1095	1049	1398	754	1076	1074.22	1.33	0	-2263	1116	1095	1079	1058	1042	1106	1069	39	322	100	770	1	1	39378420	420	-30.46	1.19	12	0.09	-35.00	894.00	1565	20221220	-31.88	956	20230327	11.51	1464	-27.19	20230518	956	11.51	20230327	1565	-31.88	20221220	956	11.51	20230327	1.06	N	353190	100	39 억		524861	N	N	0	N	00	N
127	20231109	111055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1072	-4	5	-0.37	22141231	20451	39.73	1076	1095	1072	1398	754	1076	1082.65	1.33	0	-2452	1116	1095	1079	1058	1042	1106	1069	39	322	100	770	1	1	39378420	422	-30.63	1.20	12	0.05	-35.00	894.00	1565	20221220	-31.50	956	20230327	12.13	1464	-26.78	20230518	956	12.13	20230327	1565	-31.50	20221220	956	12.13	20230327	1.06	N	353190	100	39 억		524861	N	N	0	N	00	N
128	20231109	101049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1074	-2	5	-0.19	21454403	19811	38.48	1076	1095	1074	1398	754	1076	1082.95	1.33	0	-2615	1116	1095	1079	1058	1042	1106	1069	39	322	100	770	1	1	39378420	423	-30.69	1.20	12	0.05	-35.00	894.00	1565	20221220	-31.37	956	20230327	12.34	1464	-26.64	20230518	956	12.34	20230327	1565	-31.37	20221220	956	12.34	20230327	1.06	N	353190	100	39 억		524861	N	N	0	N	00	N
129	20231109	091057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1076	0	3	0.00	5444919	5027	9.76	1076	1095	1076	1398	754	1076	1083.13	1.33	0	-11	1116	1095	1079	1058	1042	1106	1069	39	322	100	770	1	1	39378420	424	-30.74	1.20	12	0.01	-35.00	894.00	1565	20221220	-31.25	956	20230327	12.55	1464	-26.50	20230518	956	12.55	20230327	1565	-31.25	20221220	956	12.55	20230327	1.06	N	353190	100	39 억		524861	N	N	0	N	00	N
130	20231108	161047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1076	-4	5	-0.37	55710229	51453	70.92	1075	1100	1063	1404	756	1080	1082.77	1.33	0	-426	1096	1087	1075	1066	1054	1082	1061	39	324	100	770	1	1	39378420	424	-30.74	1.20	12	0.13	-35.00	894.00	1565	20221220	-31.25	956	20230327	12.55	1464	-26.50	20230518	956	12.55	20230327	1565	-31.25	20221220	956	12.55	20230327	1.05	N	353190	100	39 억		524768	N	N	0	N	00	N
131	20231108	151053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1063	-17	5	-1.57	49362934	45545	62.78	1075	1100	1063	1404	756	1080	1083.88	1.33	0	2319	1096	1087	1075	1066	1054	1082	1061	39	324	100	770	1	1	39378420	419	-30.37	1.19	12	0.12	-35.00	894.00	1565	20221220	-32.08	956	20230327	11.19	1464	-27.39	20230518	956	11.19	20230327	1565	-32.08	20221220	956	11.19	20230327	1.05	N	353190	100	39 억		524768	N	N	0	N	00	N
132	20231108	141046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1089	9	2	0.83	36706792	33741	46.51	1075	1100	1075	1404	756	1080	1088.04	1.33	0	23	1096	1087	1075	1066	1054	1082	1061	39	324	100	770	1	1	39378420	429	-31.11	1.22	12	0.09	-35.00	894.00	1565	20221220	-30.42	956	20230327	13.91	1464	-25.61	20230518	956	13.91	20230327	1565	-30.42	20221220	956	13.91	20230327	1.05	N	353190	100	39 억		524768	N	N	0	N	00	N
133	20231108	131043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1098	18	2	1.67	34154946	31406	43.29	1075	1100	1075	1404	756	1080	1087.67	1.33	0	-68	1096	1087	1075	1066	1054	1082	1061	39	324	100	770	1	1	39378420	432	-31.37	1.23	12	0.08	-35.00	894.00	1565	20221220	-29.84	956	20230327	14.85	1464	-25.00	20230518	956	14.85	20230327	1565	-29.84	20221220	956	14.85	20230327	1.05	N	353190	100	39 억		524768	N	N	0	N	00	N
134	20231108	121040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	20	2	1.85	31325435	28829	39.74	1075	1100	1075	1404	756	1080	1086.73	1.33	0	81	1096	1087	1075	1066	1054	1082	1061	39	324	100	770	1	1	39378420	433	-31.43	1.23	12	0.07	-35.00	894.00	1565	20221220	-29.71	956	20230327	15.06	1464	-24.86	20230518	956	15.06	20230327	1565	-29.71	20221220	956	15.06	20230327	1.05	N	353190	100	39 억		524768	N	N	0	N	00	N
135	20231108	111049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1089	9	2	0.83	25783139	23773	32.77	1075	1095	1075	1404	756	1080	1084.67	1.33	0	1907	1096	1087	1075	1066	1054	1082	1061	39	324	100	770	1	1	39378420	429	-31.11	1.22	12	0.06	-35.00	894.00	1565	20221220	-30.42	956	20230327	13.91	1464	-25.61	20230518	956	13.91	20230327	1565	-30.42	20221220	956	13.91	20230327	1.05	N	353190	100	39 억		524768	N	N	0	N	00	N
136	20231108	101046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1082	2	2	0.19	18822716	17356	23.92	1075	1095	1075	1404	756	1080	1084.66	1.33	0	2473	1096	1087	1075	1066	1054	1082	1061	39	324	100	770	1	1	39378420	426	-30.91	1.21	12	0.04	-35.00	894.00	1565	20221220	-30.86	956	20230327	13.18	1464	-26.09	20230518	956	13.18	20230327	1565	-30.86	20221220	956	13.18	20230327	1.05	N	353190	100	39 억		524768	N	N	0	N	00	N
137	20231108	091045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1084	4	2	0.37	4525458	4192	5.78	1075	1085	1075	1404	756	1080	1079.47	1.33	0	593	1096	1087	1075	1066	1054	1082	1061	39	324	100	770	1	1	39378420	427	-30.97	1.21	12	0.01	-35.00	894.00	1565	20221220	-30.73	956	20230327	13.39	1464	-25.96	20230518	956	13.39	20230327	1565	-30.73	20221220	956	13.39	20230327	1.05	N	353190	100	39 억		524768	N	N	0	N	00	N
138	20231107	161045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1080	-1	5	-0.09	77642941	72528	69.77	1082	1084	1063	1405	757	1081	1070.19	1.35	0	-3989	1118	1099	1090	1071	1062	1095	1067	39	324	100	770	1	1	39378420	425	-30.86	1.21	12	0.18	-35.00	894.00	1565	20221220	-30.99	956	20230327	12.97	1464	-26.23	20230518	956	12.97	20230327	1565	-30.99	20221220	956	12.97	20230327	1.07	N	353190	100	39 억		529693	N	N	0	N	00	N
139	20231107	151049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1080	-1	5	-0.09	74143831	69256	66.62	1082	1084	1063	1405	757	1081	1070.23	1.35	0	-4506	1118	1099	1090	1071	1062	1095	1067	39	324	100	770	1	1	39378420	425	-30.86	1.21	12	0.18	-35.00	894.00	1565	20221220	-30.99	956	20230327	12.97	1464	-26.23	20230518	956	12.97	20230327	1565	-30.99	20221220	956	12.97	20230327	1.07	N	353190	100	39 억		529693	N	N	0	N	00	N
140	20231107	141049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1068	-13	5	-1.20	65905953	61574	59.23	1082	1084	1063	1405	757	1081	1069.95	1.35	0	-5071	1118	1099	1090	1071	1062	1095	1067	39	324	100	770	1	1	39378420	421	-30.51	1.19	12	0.16	-35.00	894.00	1565	20221220	-31.76	956	20230327	11.72	1464	-27.05	20230518	956	11.72	20230327	1565	-31.76	20221220	956	11.72	20230327	1.07	N	353190	100	39 억		529693	N	N	0	N	00	N
141	20231107	131051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1065	-16	5	-1.48	58181591	54342	52.28	1082	1084	1063	1405	757	1081	1070.21	1.35	0	-5670	1118	1099	1090	1071	1062	1095	1067	39	324	100	770	1	1	39378420	419	-30.43	1.19	12	0.14	-35.00	894.00	1565	20221220	-31.95	956	20230327	11.40	1464	-27.25	20230518	956	11.40	20230327	1565	-31.95	20221220	956	11.40	20230327	1.07	N	353190	100	39 억		529693	N	N	0	N	00	N
142	20231107	121044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1065	-16	5	-1.48	55358608	51691	49.73	1082	1084	1065	1405	757	1081	1070.50	1.35	0	-5607	1118	1099	1090	1071	1062	1095	1067	39	324	100	770	1	1	39378420	419	-30.43	1.19	12	0.13	-35.00	894.00	1565	20221220	-31.95	956	20230327	11.40	1464	-27.25	20230518	956	11.40	20230327	1565	-31.95	20221220	956	11.40	20230327	1.07	N	353190	100	39 억		529693	N	N	0	N	00	N
143	20231107	111045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	-11	5	-1.02	38076985	35484	34.14	1082	1084	1067	1405	757	1081	1072.54	1.35	0	-5980	1118	1099	1090	1071	1062	1095	1067	39	324	100	770	1	1	39378420	421	-30.57	1.20	12	0.09	-35.00	894.00	1565	20221220	-31.63	956	20230327	11.92	1464	-26.91	20230518	956	11.92	20230327	1565	-31.63	20221220	956	11.92	20230327	1.07	N	353190	100	39 억		529693	N	N	0	N	00	N
144	20231107	101056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	-11	5	-1.02	31039777	28897	27.80	1082	1084	1067	1405	757	1081	1073.57	1.35	0	-7020	1118	1099	1090	1071	1062	1095	1067	39	324	100	770	1	1	39378420	421	-30.57	1.20	12	0.07	-35.00	894.00	1565	20221220	-31.63	956	20230327	11.92	1464	-26.91	20230518	956	11.92	20230327	1565	-31.63	20221220	956	11.92	20230327	1.07	N	353190	100	39 억		529693	N	N	0	N	00	N
145	20231107	091032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1075	-6	5	-0.56	11808766	10943	10.53	1082	1084	1074	1405	757	1081	1078.63	1.35	0	-2724	1118	1099	1090	1071	1062	1095	1067	39	324	100	770	1	1	39378420	423	-30.71	1.20	12	0.03	-35.00	894.00	1565	20221220	-31.31	956	20230327	12.45	1464	-26.57	20230518	956	12.45	20230327	1565	-31.31	20221220	956	12.45	20230327	1.07	N	353190	100	39 억		529693	N	N	0	N	00	N
146	20231106	161020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1081	-27	5	-2.44	113557839	103841	129.57	1108	1109	1081	1440	776	1108	1093.37	1.36	0	-6320	1135	1121	1110	1096	1085	1116	1091	39	332	100	790	1	1	39378420	426	-30.89	1.21	12	0.26	-35.00	894.00	1565	20221220	-30.93	956	20230327	13.08	1464	-26.16	20230518	956	13.08	20230327	1565	-30.93	20221220	956	13.08	20230327	1.06	N	353190	100	39 억		536195	N	N	0	N	00	N
147	20231106	151027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1091	-17	5	-1.53	92450076	84367	105.27	1108	1109	1081	1440	776	1108	1095.59	1.36	0	5262	1135	1121	1110	1096	1085	1116	1091	39	332	100	790	1	1	39378420	430	-31.17	1.22	12	0.21	-35.00	894.00	1565	20221220	-30.29	956	20230327	14.12	1464	-25.48	20230518	956	14.12	20230327	1565	-30.29	20221220	956	14.12	20230327	1.06	N	353190	100	39 억		536195	N	N	0	N	00	N
148	20231106	141021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1093	-15	5	-1.35	87376708	79722	99.47	1108	1109	1081	1440	776	1108	1095.79	1.36	0	5553	1135	1121	1110	1096	1085	1116	1091	39	332	100	790	1	1	39378420	430	-31.23	1.22	12	0.20	-35.00	894.00	1565	20221220	-30.16	956	20230327	14.33	1464	-25.34	20230518	956	14.33	20230327	1565	-30.16	20221220	956	14.33	20230327	1.06	N	353190	100	39 억		536195	N	N	0	N	00	N
149	20231106	131030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1090	-18	5	-1.62	73552982	67059	83.67	1108	1109	1081	1440	776	1108	1096.59	1.36	0	-1563	1135	1121	1110	1096	1085	1116	1091	39	332	100	790	1	1	39378420	429	-31.14	1.22	12	0.17	-35.00	894.00	1565	20221220	-30.35	956	20230327	14.02	1464	-25.55	20230518	956	14.02	20230327	1565	-30.35	20221220	956	14.02	20230327	1.06	N	353190	100	39 억		536195	N	N	0	N	00	N
150	20231106	121028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1090	-18	5	-1.62	64754163	58989	73.60	1108	1109	1081	1440	776	1108	1097.47	1.36	0	-1533	1135	1121	1110	1096	1085	1116	1091	39	332	100	790	1	1	39378420	429	-31.14	1.22	12	0.15	-35.00	894.00	1565	20221220	-30.35	956	20230327	14.02	1464	-25.55	20230518	956	14.02	20230327	1565	-30.35	20221220	956	14.02	20230327	1.06	N	353190	100	39 억		536195	N	N	0	N	00	N
151	20231106	111025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1091	-17	5	-1.53	61211782	55741	69.55	1108	1109	1081	1440	776	1108	1097.88	1.36	0	-1533	1135	1121	1110	1096	1085	1116	1091	39	332	100	790	1	1	39378420	430	-31.17	1.22	12	0.14	-35.00	894.00	1565	20221220	-30.29	956	20230327	14.12	1464	-25.48	20230518	956	14.12	20230327	1565	-30.29	20221220	956	14.12	20230327	1.06	N	353190	100	39 억		536195	N	N	0	N	00	N
152	20231106	101000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1098	-10	5	-0.90	53160448	48378	60.36	1108	1109	1081	1440	776	1108	1098.57	1.36	0	-1701	1135	1121	1110	1096	1085	1116	1091	39	332	100	790	1	1	39378420	432	-31.37	1.23	12	0.12	-35.00	894.00	1565	20221220	-29.84	956	20230327	14.85	1464	-25.00	20230518	956	14.85	20230327	1565	-29.84	20221220	956	14.85	20230327	1.06	N	353190	100	39 억		536195	N	N	0	N	00	N
153	20231106	091024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1098	-10	5	-0.90	25197168	22857	28.52	1108	1109	1081	1440	776	1108	1101.99	1.36	0	-6039	1135	1121	1110	1096	1085	1116	1091	39	332	100	790	1	1	39378420	432	-31.37	1.23	12	0.06	-35.00	894.00	1565	20221220	-29.84	956	20230327	14.85	1464	-25.00	20230518	956	14.85	20230327	1565	-29.84	20221220	956	14.85	20230327	1.06	N	353190	100	39 억		536195	N	N	0	N	00	N
154	20231103	161013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1108	-11	5	-0.98	88658892	80030	67.35	1119	1124	1099	1454	784	1119	1107.82	1.40	0	-15421	1153	1135	1116	1098	1079	1145	1108	39	335	100	800	1	1	39378420	436	-31.66	1.24	12	0.20	-35.00	894.00	1565	20221220	-29.20	956	20230327	15.90	1464	-24.32	20230518	956	15.90	20230327	1565	-29.20	20221220	956	15.90	20230327	1.14	N	353190	100	39 억		553087	N	N	0	N	00	N
155	20231103	151008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1107	-12	5	-1.07	85919137	77557	65.26	1119	1124	1099	1454	784	1119	1107.82	1.40	0	-15299	1153	1135	1116	1098	1079	1145	1108	39	335	100	800	1	1	39378420	436	-31.63	1.24	12	0.20	-35.00	894.00	1565	20221220	-29.27	956	20230327	15.79	1464	-24.39	20230518	956	15.79	20230327	1565	-29.27	20221220	956	15.79	20230327	1.14	N	353190	100	39 억		553087	N	N	0	N	00	N
156	20231103	141009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1107	-12	5	-1.07	75699103	68327	57.50	1119	1124	1099	1454	784	1119	1107.89	1.40	0	-14303	1153	1135	1116	1098	1079	1145	1108	39	335	100	800	1	1	39378420	436	-31.63	1.24	12	0.17	-35.00	894.00	1565	20221220	-29.27	956	20230327	15.79	1464	-24.39	20230518	956	15.79	20230327	1565	-29.27	20221220	956	15.79	20230327	1.14	N	353190	100	39 억		553087	N	N	0	N	00	N
157	20231103	131008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1107	-12	5	-1.07	73893513	66694	56.12	1119	1124	1099	1454	784	1119	1107.95	1.40	0	-14084	1153	1135	1116	1098	1079	1145	1108	39	335	100	800	1	1	39378420	436	-31.63	1.24	12	0.17	-35.00	894.00	1565	20221220	-29.27	956	20230327	15.79	1464	-24.39	20230518	956	15.79	20230327	1565	-29.27	20221220	956	15.79	20230327	1.14	N	353190	100	39 억		553087	N	N	0	N	00	N
158	20231103	121006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1101	-18	5	-1.61	69775785	62967	52.99	1119	1124	1099	1454	784	1119	1108.13	1.40	0	-11780	1153	1135	1116	1098	1079	1145	1108	39	335	100	800	1	1	39378420	434	-31.46	1.23	12	0.16	-35.00	894.00	1565	20221220	-29.65	956	20230327	15.17	1464	-24.80	20230518	956	15.17	20230327	1565	-29.65	20221220	956	15.17	20230327	1.14	N	353190	100	39 억		553087	N	N	0	N	00	N
159	20231103	111015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1108	-11	5	-0.98	36465814	32760	27.57	1119	1124	1107	1454	784	1119	1113.12	1.40	0	-12231	1153	1135	1116	1098	1079	1145	1108	39	335	100	800	1	1	39378420	436	-31.66	1.24	12	0.08	-35.00	894.00	1565	20221220	-29.20	956	20230327	15.90	1464	-24.32	20230518	956	15.90	20230327	1565	-29.20	20221220	956	15.90	20230327	1.14	N	353190	100	39 억		553087	N	N	0	N	00	N
160	20231103	100956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1108	-11	5	-0.98	26923373	24160	20.33	1119	1124	1107	1454	784	1119	1114.38	1.40	0	-11413	1153	1135	1116	1098	1079	1145	1108	39	335	100	800	1	1	39378420	436	-31.66	1.24	12	0.06	-35.00	894.00	1565	20221220	-29.20	956	20230327	15.90	1464	-24.32	20230518	956	15.90	20230327	1565	-29.20	20221220	956	15.90	20230327	1.14	N	353190	100	39 억		553087	N	N	0	N	00	N
161	20231103	091002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1117	-2	5	-0.18	12364102	11064	9.31	1119	1124	1115	1454	784	1119	1117.51	1.40	0	-5304	1153	1135	1116	1098	1079	1145	1108	39	335	100	800	1	1	39378420	440	-31.91	1.25	12	0.03	-35.00	894.00	1565	20221220	-28.63	956	20230327	16.84	1464	-23.70	20230518	956	16.84	20230327	1565	-28.63	20221220	956	16.84	20230327	1.14	N	353190	100	39 억		553087	N	N	0	N	00	N
162	20231102	161001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1119	22	2	2.01	132407573	118804	89.44	1098	1134	1097	1426	768	1097	1114.50	1.44	0	-11848	1121	1108	1085	1072	1049	1115	1079	39	329	100	780	1	1	39378420	441	-31.97	1.25	12	0.30	-35.00	894.00	1565	20221220	-28.50	956	20230327	17.05	1464	-23.57	20230518	956	17.05	20230327	1565	-28.50	20221220	956	17.05	20230327	1.16	N	353190	100	39 억		565450	N	N	0	N	00	N
163	20231102	151013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1121	24	2	2.19	130287672	116910	88.01	1098	1134	1097	1426	768	1097	1114.43	1.44	0	-11995	1121	1108	1085	1072	1049	1115	1079	39	329	100	780	1	1	39378420	441	-32.03	1.25	12	0.30	-35.00	894.00	1565	20221220	-28.37	956	20230327	17.26	1464	-23.43	20230518	956	17.26	20230327	1565	-28.37	20221220	956	17.26	20230327	1.16	N	353190	100	39 억		565450	N	N	0	N	00	N
164	20231102	140958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1128	31	2	2.83	106092443	95368	71.80	1098	1128	1097	1426	768	1097	1112.45	1.44	0	-9688	1121	1108	1085	1072	1049	1115	1079	39	329	100	780	1	1	39378420	444	-32.23	1.26	12	0.24	-35.00	894.00	1565	20221220	-27.92	956	20230327	17.99	1464	-22.95	20230518	956	17.99	20230327	1565	-27.92	20221220	956	17.99	20230327	1.16	N	353190	100	39 억		565450	N	N	0	N	00	N
165	20231102	131000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1111	14	2	1.28	71085422	64060	48.23	1098	1115	1097	1426	768	1097	1109.67	1.44	0	-8988	1121	1108	1085	1072	1049	1115	1079	39	329	100	780	1	1	39378420	437	-31.74	1.24	12	0.16	-35.00	894.00	1565	20221220	-29.01	956	20230327	16.21	1464	-24.11	20230518	956	16.21	20230327	1565	-29.01	20221220	956	16.21	20230327	1.16	N	353190	100	39 억		565450	N	N	0	N	00	N
166	20231102	120958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1106	9	2	0.82	64293807	57933	43.61	1098	1115	1097	1426	768	1097	1109.80	1.44	0	-8540	1121	1108	1085	1072	1049	1115	1079	39	329	100	780	1	1	39378420	436	-31.60	1.24	12	0.15	-35.00	894.00	1565	20221220	-29.33	956	20230327	15.69	1464	-24.45	20230518	956	15.69	20230327	1565	-29.33	20221220	956	15.69	20230327	1.16	N	353190	100	39 억		565450	N	N	0	N	00	N
167	20231102	110956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1108	11	2	1.00	62920722	56693	42.68	1098	1115	1097	1426	768	1097	1109.85	1.44	0	-8514	1121	1108	1085	1072	1049	1115	1079	39	329	100	780	1	1	39378420	436	-31.66	1.24	12	0.14	-35.00	894.00	1565	20221220	-29.20	956	20230327	15.90	1464	-24.32	20230518	956	15.90	20230327	1565	-29.20	20221220	956	15.90	20230327	1.16	N	353190	100	39 억		565450	N	N	0	N	00	N
168	20231102	100957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1110	13	2	1.19	51233434	46163	34.75	1098	1115	1097	1426	768	1097	1109.84	1.44	0	-6488	1121	1108	1085	1072	1049	1115	1079	39	329	100	780	1	1	39378420	437	-31.71	1.24	12	0.12	-35.00	894.00	1565	20221220	-29.07	956	20230327	16.11	1464	-24.18	20230518	956	16.11	20230327	1565	-29.07	20221220	956	16.11	20230327	1.16	N	353190	100	39 억		565450	N	N	0	N	00	N
169	20231102	091004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1113	16	2	1.46	12702645	11531	8.68	1098	1114	1097	1426	768	1097	1101.61	1.44	0	-1370	1121	1108	1085	1072	1049	1115	1079	39	329	100	780	1	1	39378420	438	-31.80	1.24	12	0.03	-35.00	894.00	1565	20221220	-28.88	956	20230327	16.42	1464	-23.98	20230518	956	16.42	20230327	1565	-28.88	20221220	956	16.42	20230327	1.16	N	353190	100	39 억		565450	N	N	0	N	00	N
170	20231101	160954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1097	37	2	3.49	144342802	132823	60.24	1080	1098	1062	1378	742	1060	1086.87	1.43	0	1347	1120	1090	1055	1025	990	1105	1040	39	318	100	760	1	1	39378420	432	-31.34	1.23	12	0.34	-35.00	894.00	1565	20221220	-29.90	956	20230327	14.75	1464	-25.07	20230518	956	14.75	20230327	1565	-29.90	20221220	956	14.75	20230327	1.16	N	353190	100	39 억		564206	N	N	0	N	00	N
171	20231101	150954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1093	33	2	3.11	139436437	128346	58.20	1080	1098	1062	1378	742	1060	1086.63	1.43	0	1582	1120	1090	1055	1025	990	1105	1040	39	318	100	760	1	1	39378420	430	-31.23	1.22	12	0.33	-35.00	894.00	1565	20221220	-30.16	956	20230327	14.33	1464	-25.34	20230518	956	14.33	20230327	1565	-30.16	20221220	956	14.33	20230327	1.16	N	353190	100	39 억		564206	N	N	0	N	00	N
172	20231101	140946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1094	34	2	3.21	116585305	107434	48.72	1080	1098	1062	1378	742	1060	1085.44	1.43	0	3311	1120	1090	1055	1025	990	1105	1040	39	318	100	760	1	1	39378420	431	-31.26	1.22	12	0.27	-35.00	894.00	1565	20221220	-30.10	956	20230327	14.44	1464	-25.27	20230518	956	14.44	20230327	1565	-30.10	20221220	956	14.44	20230327	1.16	N	353190	100	39 억		564206	N	N	0	N	00	N
173	20231101	130954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1098	38	2	3.58	98381812	90801	41.18	1080	1098	1062	1378	742	1060	1083.77	1.43	0	3575	1120	1090	1055	1025	990	1105	1040	39	318	100	760	1	1	39378420	432	-31.37	1.23	12	0.23	-35.00	894.00	1565	20221220	-29.84	956	20230327	14.85	1464	-25.00	20230518	956	14.85	20230327	1565	-29.84	20221220	956	14.85	20230327	1.16	N	353190	100	39 억		564206	N	N	0	N	00	N
174	20231101	121018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1085	25	2	2.36	74411936	68757	31.18	1080	1090	1062	1378	742	1060	1082.60	1.43	0	4803	1120	1090	1055	1025	990	1105	1040	39	318	100	760	1	1	39378420	427	-31.00	1.21	12	0.17	-35.00	894.00	1565	20221220	-30.67	956	20230327	13.49	1464	-25.89	20230518	956	13.49	20230327	1565	-30.67	20221220	956	13.49	20230327	1.16	N	353190	100	39 억		564206	N	N	0	N	00	N
175	20231101	111026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1082	22	2	2.08	69640070	64344	29.18	1080	1090	1062	1378	742	1060	1082.69	1.43	0	4057	1120	1090	1055	1025	990	1105	1040	39	318	100	760	1	1	39378420	426	-30.91	1.21	12	0.16	-35.00	894.00	1565	20221220	-30.86	956	20230327	13.18	1464	-26.09	20230518	956	13.18	20230327	1565	-30.86	20221220	956	13.18	20230327	1.16	N	353190	100	39 억		564206	N	N	0	N	00	N
176	20231101	101008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1083	23	2	2.17	50669118	46895	21.27	1080	1086	1062	1378	742	1060	1080.96	1.43	0	3357	1120	1090	1055	1025	990	1105	1040	39	318	100	760	1	1	39378420	426	-30.94	1.21	12	0.12	-35.00	894.00	1565	20221220	-30.80	956	20230327	13.28	1464	-26.02	20230518	956	13.28	20230327	1565	-30.80	20221220	956	13.28	20230327	1.16	N	353190	100	39 억		564206	N	N	0	N	00	N
177	20231101	091011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1077	17	2	1.60	10638064	9884	4.48	1080	1086	1062	1378	742	1060	1078.29	1.43	0	-969	1120	1090	1055	1025	990	1105	1040	39	318	100	760	1	1	39378420	424	-30.77	1.20	12	0.03	-35.00	894.00	1565	20221220	-31.18	956	20230327	12.66	1464	-26.43	20230518	956	12.66	20230327	1565	-31.18	20221220	956	12.66	20230327	1.16	N	353190	100	39 억		564206	N	N	0	N	00	N