KissMeData/009780/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	160251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	0	3	0.00	29495800	5581	13.63	5280	5330	5250	6860	3700	5280	5285.04	1.53	0	-1000	5480	5380	5300	5200	5120	5340	5160	88	1580	500	3270	10	1	17600000	929	5.13	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.67	5120	20231024	3.12	8900	-40.67	20230703	5120	3.12	20231024	8900	-40.67	20230703	5120	3.12	20231024	1.55	N	009780	500	88 억		269481	N	N	0	N	00	N
3	20231130	150251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	0	3	0.00	25621620	4847	11.84	5280	5330	5250	6860	3700	5280	5286.08	1.53	0	-470	5480	5380	5300	5200	5120	5340	5160	88	1580	500	3270	10	1	17600000	929	5.13	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.67	5120	20231024	3.12	8900	-40.67	20230703	5120	3.12	20231024	8900	-40.67	20230703	5120	3.12	20231024	1.55	N	009780	500	88 억		269481	N	N	0	N	00	N
4	20231130	140251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	10	2	0.19	16896720	3194	7.80	5280	5330	5250	6860	3700	5280	5290.14	1.53	0	-337	5480	5380	5300	5200	5120	5340	5160	88	1580	500	3270	10	1	17600000	931	5.14	0.70	12	0.02	1030.00	7565.00	8900	20230703	-40.56	5120	20231024	3.32	8900	-40.56	20230703	5120	3.32	20231024	8900	-40.56	20230703	5120	3.32	20231024	1.55	N	009780	500	88 억		269481	N	N	0	N	00	N
5	20231130	130249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	20	2	0.38	14441390	2730	6.67	5280	5330	5250	6860	3700	5280	5289.89	1.53	0	-337	5480	5380	5300	5200	5120	5340	5160	88	1580	500	3270	10	1	17600000	933	5.15	0.70	12	0.02	1030.00	7565.00	8900	20230703	-40.45	5120	20231024	3.52	8900	-40.45	20230703	5120	3.52	20231024	8900	-40.45	20230703	5120	3.52	20231024	1.55	N	009780	500	88 억		269481	N	N	0	N	00	N
6	20231130	120254	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	30	2	0.57	13015050	2461	6.01	5280	5330	5250	6860	3700	5280	5288.52	1.53	0	-337	5480	5380	5300	5200	5120	5340	5160	88	1580	500	3270	10	1	17600000	935	5.16	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.34	5120	20231024	3.71	8900	-40.34	20230703	5120	3.71	20231024	8900	-40.34	20230703	5120	3.71	20231024	1.55	N	009780	500	88 억		269481	N	N	0	N	00	N
7	20231130	110252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	30	2	0.57	10984650	2078	5.08	5280	5330	5250	6860	3700	5280	5286.16	1.53	0	-336	5480	5380	5300	5200	5120	5340	5160	88	1580	500	3270	10	1	17600000	935	5.16	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.34	5120	20231024	3.71	8900	-40.34	20230703	5120	3.71	20231024	8900	-40.34	20230703	5120	3.71	20231024	1.55	N	009780	500	88 억		269481	N	N	0	N	00	N
8	20231130	100249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	20	2	0.38	8159980	1545	3.77	5280	5300	5250	6860	3700	5280	5281.54	1.53	0	-241	5480	5380	5300	5200	5120	5340	5160	88	1580	500	3270	10	1	17600000	933	5.15	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.45	5120	20231024	3.52	8900	-40.45	20230703	5120	3.52	20231024	8900	-40.45	20230703	5120	3.52	20231024	1.55	N	009780	500	88 억		269481	N	N	0	N	00	N
9	20231130	090251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-30	5	-0.57	6164200	1168	2.85	5280	5280	5250	6860	3700	5280	5277.57	1.53	0	-77	5480	5380	5300	5200	5120	5340	5160	88	1580	500	3270	10	1	17600000	924	5.10	0.69	12	0.01	1030.00	7565.00	8900	20230703	-41.01	5120	20231024	2.54	8900	-41.01	20230703	5120	2.54	20231024	8900	-41.01	20230703	5120	2.54	20231024	1.55	N	009780	500	88 억		269481	N	N	0	N	00	N
10	20231129	160250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-110	5	-2.04	216361630	40865	395.56	5380	5400	5220	7000	3780	5390	5294.55	1.59	0	-10262	5456	5422	5376	5342	5296	5400	5320	88	1610	500	3340	10	1	17600000	929	5.13	0.70	12	0.23	1030.00	7565.00	8900	20230703	-40.67	5120	20231024	3.12	8900	-40.67	20230703	5120	3.12	20231024	8900	-40.67	20230703	5120	3.12	20231024	1.55	N	009780	500	88 억		279936	N	N	0	N	00	N
11	20231129	150251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-90	5	-1.67	205128940	38739	374.98	5380	5400	5220	7000	3780	5390	5295.15	1.59	0	-9976	5456	5422	5376	5342	5296	5400	5320	88	1610	500	3340	10	1	17600000	933	5.15	0.70	12	0.22	1030.00	7565.00	8900	20230703	-40.45	5120	20231024	3.52	8900	-40.45	20230703	5120	3.52	20231024	8900	-40.45	20230703	5120	3.52	20231024	1.55	N	009780	500	88 억		279936	N	N	0	N	00	N
12	20231129	140250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-70	5	-1.30	176418200	33305	322.38	5380	5400	5220	7000	3780	5390	5297.05	1.59	0	-5259	5456	5422	5376	5342	5296	5400	5320	88	1610	500	3340	10	1	17600000	936	5.17	0.70	12	0.19	1030.00	7565.00	8900	20230703	-40.22	5120	20231024	3.91	8900	-40.22	20230703	5120	3.91	20231024	8900	-40.22	20230703	5120	3.91	20231024	1.55	N	009780	500	88 억		279936	N	N	0	N	00	N
13	20231129	130252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-80	5	-1.48	173000370	32660	316.14	5380	5400	5220	7000	3780	5390	5297.01	1.59	0	-4789	5456	5422	5376	5342	5296	5400	5320	88	1610	500	3340	10	1	17600000	935	5.16	0.70	12	0.19	1030.00	7565.00	8900	20230703	-40.34	5120	20231024	3.71	8900	-40.34	20230703	5120	3.71	20231024	8900	-40.34	20230703	5120	3.71	20231024	1.55	N	009780	500	88 억		279936	N	N	0	N	00	N
14	20231129	120251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-80	5	-1.48	161331640	30461	294.85	5380	5400	5220	7000	3780	5390	5296.33	1.59	0	-3965	5456	5422	5376	5342	5296	5400	5320	88	1610	500	3340	10	1	17600000	935	5.16	0.70	12	0.17	1030.00	7565.00	8900	20230703	-40.34	5120	20231024	3.71	8900	-40.34	20230703	5120	3.71	20231024	8900	-40.34	20230703	5120	3.71	20231024	1.55	N	009780	500	88 억		279936	N	N	0	N	00	N
15	20231129	110249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-50	5	-0.93	29193590	5455	52.80	5380	5400	5340	7000	3780	5390	5351.71	1.59	0	-1148	5456	5422	5376	5342	5296	5400	5320	88	1610	500	3340	10	1	17600000	940	5.18	0.71	12	0.03	1030.00	7565.00	8900	20230703	-40.00	5120	20231024	4.30	8900	-40.00	20230703	5120	4.30	20231024	8900	-40.00	20230703	5120	4.30	20231024	1.55	N	009780	500	88 억		279936	N	N	0	N	00	N
16	20231129	100249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-40	5	-0.74	22847530	4269	41.32	5380	5380	5340	7000	3780	5390	5351.96	1.59	0	-927	5456	5422	5376	5342	5296	5400	5320	88	1610	500	3340	10	1	17600000	942	5.19	0.71	12	0.02	1030.00	7565.00	8900	20230703	-39.89	5120	20231024	4.49	8900	-39.89	20230703	5120	4.49	20231024	8900	-39.89	20230703	5120	4.49	20231024	1.55	N	009780	500	88 억		279936	N	N	0	N	00	N
17	20231129	090249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	-10	5	-0.19	1032960	192	1.86	5380	5380	5380	7000	3780	5390	5380.00	1.59	0	-41	5456	5422	5376	5342	5296	5400	5320	88	1610	500	3340	10	1	17600000	947	5.22	0.71	12	0.00	1030.00	7565.00	8900	20230703	-39.55	5120	20231024	5.08	8900	-39.55	20230703	5120	5.08	20231024	8900	-39.55	20230703	5120	5.08	20231024	1.55	N	009780	500	88 억		279936	N	N	0	N	00	N
18	20231128	160250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-10	5	-0.19	54587660	10180	100.57	5410	5410	5330	7020	3780	5400	5362.24	1.61	0	-3442	5433	5416	5383	5366	5333	5425	5375	88	1620	500	3340	10	1	17600000	949	5.23	0.71	12	0.06	1030.00	7565.00	8900	20230703	-39.44	5120	20231024	5.27	8900	-39.44	20230703	5120	5.27	20231024	8900	-39.44	20230703	5120	5.27	20231024	1.54	N	009780	500	88 억		283378	N	N	0	N	00	N
19	20231128	150235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-40	5	-0.74	52992980	9883	97.64	5410	5410	5330	7020	3780	5400	5362.03	1.61	0	-3311	5433	5416	5383	5366	5333	5425	5375	88	1620	500	3340	10	1	17600000	943	5.20	0.71	12	0.06	1030.00	7565.00	8900	20230703	-39.78	5120	20231024	4.69	8900	-39.78	20230703	5120	4.69	20231024	8900	-39.78	20230703	5120	4.69	20231024	1.54	N	009780	500	88 억		283378	N	N	0	N	00	N
20	20231128	140248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-50	5	-0.93	30982190	5764	56.95	5410	5410	5350	7020	3780	5400	5375.12	1.61	0	-2467	5433	5416	5383	5366	5333	5425	5375	88	1620	500	3340	10	1	17600000	942	5.19	0.71	12	0.03	1030.00	7565.00	8900	20230703	-39.89	5120	20231024	4.49	8900	-39.89	20230703	5120	4.49	20231024	8900	-39.89	20230703	5120	4.49	20231024	1.54	N	009780	500	88 억		283378	N	N	0	N	00	N
21	20231128	130249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-10	5	-0.19	21196960	3942	38.94	5410	5410	5350	7020	3780	5400	5377.21	1.61	0	-1343	5433	5416	5383	5366	5333	5425	5375	88	1620	500	3340	10	1	17600000	949	5.23	0.71	12	0.02	1030.00	7565.00	8900	20230703	-39.44	5120	20231024	5.27	8900	-39.44	20230703	5120	5.27	20231024	8900	-39.44	20230703	5120	5.27	20231024	1.54	N	009780	500	88 억		283378	N	N	0	N	00	N
22	20231128	120249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-10	5	-0.19	16424810	3057	30.20	5410	5410	5350	7020	3780	5400	5372.85	1.61	0	-978	5433	5416	5383	5366	5333	5425	5375	88	1620	500	3340	10	1	17600000	949	5.23	0.71	12	0.02	1030.00	7565.00	8900	20230703	-39.44	5120	20231024	5.27	8900	-39.44	20230703	5120	5.27	20231024	8900	-39.44	20230703	5120	5.27	20231024	1.54	N	009780	500	88 억		283378	N	N	0	N	00	N
23	20231128	110248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	-20	5	-0.37	11103490	2067	20.42	5410	5410	5350	7020	3780	5400	5371.79	1.61	0	-458	5433	5416	5383	5366	5333	5425	5375	88	1620	500	3340	10	1	17600000	947	5.22	0.71	12	0.01	1030.00	7565.00	8900	20230703	-39.55	5120	20231024	5.08	8900	-39.55	20230703	5120	5.08	20231024	8900	-39.55	20230703	5120	5.08	20231024	1.54	N	009780	500	88 억		283378	N	N	0	N	00	N
24	20231128	100249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-10	5	-0.19	10807990	2012	19.88	5410	5410	5350	7020	3780	5400	5371.76	1.61	0	-455	5433	5416	5383	5366	5333	5425	5375	88	1620	500	3340	10	1	17600000	949	5.23	0.71	12	0.01	1030.00	7565.00	8900	20230703	-39.44	5120	20231024	5.27	8900	-39.44	20230703	5120	5.27	20231024	8900	-39.44	20230703	5120	5.27	20231024	1.54	N	009780	500	88 억		283378	N	N	0	N	00	N
25	20231128	090247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	0	3	0.00	600450	111	1.10	5410	5410	5400	7020	3780	5400	5409.46	1.61	0	-15	5433	5416	5383	5366	5333	5425	5375	88	1620	500	3340	10	1	17600000	950	5.24	0.71	12	0.00	1030.00	7565.00	8900	20230703	-39.33	5120	20231024	5.47	8900	-39.33	20230703	5120	5.47	20231024	8900	-39.33	20230703	5120	5.47	20231024	1.54	N	009780	500	88 억		283378	N	N	0	N	00	N
26	20231127	160249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	10	2	0.19	54208280	10082	49.70	5350	5400	5350	7000	3780	5390	5376.74	1.63	0	-3838	5490	5440	5390	5340	5290	5415	5315	88	1610	500	3340	10	1	17600000	950	5.24	0.71	12	0.06	1030.00	7565.00	8900	20230703	-39.33	5120	20231024	5.47	8900	-39.33	20230703	5120	5.47	20231024	8900	-39.33	20230703	5120	5.47	20231024	1.55	N	009780	500	88 억		287216	N	N	0	N	00	N
27	20231127	150248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	10	2	0.19	49239930	9160	45.15	5350	5400	5350	7000	3780	5390	5375.54	1.63	0	-3712	5490	5440	5390	5340	5290	5415	5315	88	1610	500	3340	10	1	17600000	950	5.24	0.71	12	0.05	1030.00	7565.00	8900	20230703	-39.33	5120	20231024	5.47	8900	-39.33	20230703	5120	5.47	20231024	8900	-39.33	20230703	5120	5.47	20231024	1.55	N	009780	500	88 억		287216	N	N	0	N	00	N
28	20231127	140250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	-10	5	-0.19	38460430	7159	35.29	5350	5400	5350	7000	3780	5390	5372.32	1.63	0	-3193	5490	5440	5390	5340	5290	5415	5315	88	1610	500	3340	10	1	17600000	947	5.22	0.71	12	0.04	1030.00	7565.00	8900	20230703	-39.55	5120	20231024	5.08	8900	-39.55	20230703	5120	5.08	20231024	8900	-39.55	20230703	5120	5.08	20231024	1.55	N	009780	500	88 억		287216	N	N	0	N	00	N
29	20231127	130249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	-10	5	-0.19	33443090	6223	30.67	5350	5400	5350	7000	3780	5390	5374.11	1.63	0	-3259	5490	5440	5390	5340	5290	5415	5315	88	1610	500	3340	10	1	17600000	947	5.22	0.71	12	0.04	1030.00	7565.00	8900	20230703	-39.55	5120	20231024	5.08	8900	-39.55	20230703	5120	5.08	20231024	8900	-39.55	20230703	5120	5.08	20231024	1.55	N	009780	500	88 억		287216	N	N	0	N	00	N
30	20231127	120249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	0	3	0.00	24329880	4526	22.31	5350	5400	5350	7000	3780	5390	5375.58	1.63	0	-2705	5490	5440	5390	5340	5290	5415	5315	88	1610	500	3340	10	1	17600000	949	5.23	0.71	12	0.03	1030.00	7565.00	8900	20230703	-39.44	5120	20231024	5.27	8900	-39.44	20230703	5120	5.27	20231024	8900	-39.44	20230703	5120	5.27	20231024	1.55	N	009780	500	88 억		287216	N	N	0	N	00	N
31	20231127	110246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	10	2	0.19	22795720	4241	20.91	5350	5400	5350	7000	3780	5390	5375.08	1.63	0	-2523	5490	5440	5390	5340	5290	5415	5315	88	1610	500	3340	10	1	17600000	950	5.24	0.71	12	0.02	1030.00	7565.00	8900	20230703	-39.33	5120	20231024	5.47	8900	-39.33	20230703	5120	5.47	20231024	8900	-39.33	20230703	5120	5.47	20231024	1.55	N	009780	500	88 억		287216	N	N	0	N	00	N
32	20231127	100246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-20	5	-0.37	15180400	2828	13.94	5350	5390	5350	7000	3780	5390	5367.89	1.63	0	-1885	5490	5440	5390	5340	5290	5415	5315	88	1610	500	3340	10	1	17600000	945	5.21	0.71	12	0.02	1030.00	7565.00	8900	20230703	-39.66	5120	20231024	4.88	8900	-39.66	20230703	5120	4.88	20231024	8900	-39.66	20230703	5120	4.88	20231024	1.55	N	009780	500	88 억		287216	N	N	0	N	00	N
33	20231127	090246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-40	5	-0.74	2675000	500	2.46	5350	5350	5350	7000	3780	5390	5350.00	1.63	0	0	5490	5440	5390	5340	5290	5415	5315	88	1610	500	3340	10	1	17600000	942	5.19	0.71	12	0.00	1030.00	7565.00	8900	20230703	-39.89	5120	20231024	4.49	8900	-39.89	20230703	5120	4.49	20231024	8900	-39.89	20230703	5120	4.49	20231024	1.55	N	009780	500	88 억		287216	N	N	0	N	00	N
34	20231124	160243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-10	5	-0.19	104410280	19448	111.40	5440	5440	5340	7020	3780	5400	5368.68	1.64	0	-1002	5553	5476	5433	5356	5313	5455	5335	88	1620	500	3340	10	1	17600000	949	5.23	0.71	12	0.11	1030.00	7565.00	8900	20230703	-39.44	5120	20231024	5.27	8900	-39.44	20230703	5120	5.27	20231024	8900	-39.44	20230703	5120	5.27	20231024	1.54	N	009780	500	88 억		288218	N	N	0	N	00	N
35	20231124	150248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-40	5	-0.74	98422340	18333	105.01	5440	5440	5340	7020	3780	5400	5368.59	1.64	0	-714	5553	5476	5433	5356	5313	5455	5335	88	1620	500	3340	10	1	17600000	943	5.20	0.71	12	0.10	1030.00	7565.00	8900	20230703	-39.78	5120	20231024	4.69	8900	-39.78	20230703	5120	4.69	20231024	8900	-39.78	20230703	5120	4.69	20231024	1.54	N	009780	500	88 억		288218	N	N	0	N	00	N
36	20231124	140247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	-20	5	-0.37	71723370	13341	76.42	5440	5440	5350	7020	3780	5400	5376.16	1.64	0	-799	5553	5476	5433	5356	5313	5455	5335	88	1620	500	3340	10	1	17600000	947	5.22	0.71	12	0.08	1030.00	7565.00	8900	20230703	-39.55	5120	20231024	5.08	8900	-39.55	20230703	5120	5.08	20231024	8900	-39.55	20230703	5120	5.08	20231024	1.54	N	009780	500	88 억		288218	N	N	0	N	00	N
37	20231124	130246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	-20	5	-0.37	66213760	12315	70.54	5440	5440	5350	7020	3780	5400	5376.68	1.64	0	-680	5553	5476	5433	5356	5313	5455	5335	88	1620	500	3340	10	1	17600000	947	5.22	0.71	12	0.07	1030.00	7565.00	8900	20230703	-39.55	5120	20231024	5.08	8900	-39.55	20230703	5120	5.08	20231024	8900	-39.55	20230703	5120	5.08	20231024	1.54	N	009780	500	88 억		288218	N	N	0	N	00	N
38	20231124	120248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-10	5	-0.19	61255520	11394	65.27	5440	5440	5350	7020	3780	5400	5376.12	1.64	0	-682	5553	5476	5433	5356	5313	5455	5335	88	1620	500	3340	10	1	17600000	949	5.23	0.71	12	0.06	1030.00	7565.00	8900	20230703	-39.44	5120	20231024	5.27	8900	-39.44	20230703	5120	5.27	20231024	8900	-39.44	20230703	5120	5.27	20231024	1.54	N	009780	500	88 억		288218	N	N	0	N	00	N
39	20231124	110247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-10	5	-0.19	57603130	10716	61.38	5440	5440	5350	7020	3780	5400	5375.43	1.64	0	-839	5553	5476	5433	5356	5313	5455	5335	88	1620	500	3340	10	1	17600000	949	5.23	0.71	12	0.06	1030.00	7565.00	8900	20230703	-39.44	5120	20231024	5.27	8900	-39.44	20230703	5120	5.27	20231024	8900	-39.44	20230703	5120	5.27	20231024	1.54	N	009780	500	88 억		288218	N	N	0	N	00	N
40	20231124	100245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-10	5	-0.19	31740450	5896	33.77	5440	5440	5360	7020	3780	5400	5383.39	1.64	0	-853	5553	5476	5433	5356	5313	5455	5335	88	1620	500	3340	10	1	17600000	949	5.23	0.71	12	0.03	1030.00	7565.00	8900	20230703	-39.44	5120	20231024	5.27	8900	-39.44	20230703	5120	5.27	20231024	8900	-39.44	20230703	5120	5.27	20231024	1.54	N	009780	500	88 억		288218	N	N	0	N	00	N
41	20231124	090246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-30	5	-0.56	7976610	1477	8.46	5440	5440	5370	7020	3780	5400	5400.55	1.64	0	-924	5553	5476	5433	5356	5313	5455	5335	88	1620	500	3340	10	1	17600000	945	5.21	0.71	12	0.01	1030.00	7565.00	8900	20230703	-39.66	5120	20231024	4.88	8900	-39.66	20230703	5120	4.88	20231024	8900	-39.66	20230703	5120	4.88	20231024	1.54	N	009780	500	88 억		288218	N	N	0	N	00	N
42	20231123	160243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-50	5	-0.92	94346270	17448	192.54	5510	5510	5390	7080	3820	5450	5407.28	1.64	0	-583	5503	5476	5443	5416	5383	5460	5400	88	1630	500	3370	10	1	17600000	950	5.24	0.71	12	0.10	1030.00	7565.00	8900	20230703	-39.33	5120	20231024	5.47	8900	-39.33	20230703	5120	5.47	20231024	8900	-39.33	20230703	5120	5.47	20231024	1.53	N	009780	500	88 억		288801	N	N	0	N	00	N
43	20231123	150250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	-30	5	-0.55	91488160	16919	186.70	5510	5510	5390	7080	3820	5450	5407.42	1.64	0	-536	5503	5476	5443	5416	5383	5460	5400	88	1630	500	3370	10	1	17600000	954	5.26	0.72	12	0.10	1030.00	7565.00	8900	20230703	-39.10	5120	20231024	5.86	8900	-39.10	20230703	5120	5.86	20231024	8900	-39.10	20230703	5120	5.86	20231024	1.53	N	009780	500	88 억		288801	N	N	0	N	00	N
44	20231123	140247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-50	5	-0.92	82479870	15252	168.31	5510	5510	5390	7080	3820	5450	5407.81	1.64	0	926	5503	5476	5443	5416	5383	5460	5400	88	1630	500	3370	10	1	17600000	950	5.24	0.71	12	0.09	1030.00	7565.00	8900	20230703	-39.33	5120	20231024	5.47	8900	-39.33	20230703	5120	5.47	20231024	8900	-39.33	20230703	5120	5.47	20231024	1.53	N	009780	500	88 억		288801	N	N	0	N	00	N
45	20231123	130248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	-30	5	-0.55	64283900	11887	131.17	5510	5510	5390	7080	3820	5450	5407.92	1.64	0	1501	5503	5476	5443	5416	5383	5460	5400	88	1630	500	3370	10	1	17600000	954	5.26	0.72	12	0.07	1030.00	7565.00	8900	20230703	-39.10	5120	20231024	5.86	8900	-39.10	20230703	5120	5.86	20231024	8900	-39.10	20230703	5120	5.86	20231024	1.53	N	009780	500	88 억		288801	N	N	0	N	00	N
46	20231123	120245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-20	5	-0.37	61232280	11324	124.96	5510	5510	5390	7080	3820	5450	5407.30	1.64	0	1973	5503	5476	5443	5416	5383	5460	5400	88	1630	500	3370	10	1	17600000	956	5.27	0.72	12	0.06	1030.00	7565.00	8900	20230703	-38.99	5120	20231024	6.05	8900	-38.99	20230703	5120	6.05	20231024	8900	-38.99	20230703	5120	6.05	20231024	1.53	N	009780	500	88 억		288801	N	N	0	N	00	N
47	20231123	110249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-20	5	-0.37	57350160	10610	117.08	5510	5510	5390	7080	3820	5450	5405.29	1.64	0	2140	5503	5476	5443	5416	5383	5460	5400	88	1630	500	3370	10	1	17600000	956	5.27	0.72	12	0.06	1030.00	7565.00	8900	20230703	-38.99	5120	20231024	6.05	8900	-38.99	20230703	5120	6.05	20231024	8900	-38.99	20230703	5120	6.05	20231024	1.53	N	009780	500	88 억		288801	N	N	0	N	00	N
48	20231123	100245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	-30	5	-0.55	51492630	9531	105.18	5510	5510	5390	7080	3820	5450	5402.65	1.64	0	2485	5503	5476	5443	5416	5383	5460	5400	88	1630	500	3370	10	1	17600000	954	5.26	0.72	12	0.05	1030.00	7565.00	8900	20230703	-39.10	5120	20231024	5.86	8900	-39.10	20230703	5120	5.86	20231024	8900	-39.10	20230703	5120	5.86	20231024	1.53	N	009780	500	88 억		288801	N	N	0	N	00	N
49	20231123	090244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	20	2	0.37	598700	109	1.20	5510	5510	5470	7080	3820	5450	5492.66	1.64	0	35	5503	5476	5443	5416	5383	5460	5400	88	1630	500	3370	10	1	17600000	963	5.31	0.72	12	0.00	1030.00	7565.00	8900	20230703	-38.54	5120	20231024	6.84	8900	-38.54	20230703	5120	6.84	20231024	8900	-38.54	20230703	5120	6.84	20231024	1.53	N	009780	500	88 억		288801	N	N	0	N	00	N
50	20231122	160239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-20	5	-0.37	49328020	9062	45.49	5470	5470	5410	7110	3830	5470	5443.39	1.64	0	-93	5550	5510	5450	5410	5350	5480	5380	88	1640	500	3390	10	1	17600000	959	5.29	0.72	12	0.05	1030.00	7565.00	8900	20230703	-38.76	5120	20231024	6.45	8900	-38.76	20230703	5120	6.45	20231024	8900	-38.76	20230703	5120	6.45	20231024	1.54	N	009780	500	88 억		288894	N	N	0	N	00	N
51	20231122	150244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	0	3	0.00	41448480	7617	38.23	5470	5470	5410	7110	3830	5470	5441.58	1.64	0	-8	5550	5510	5450	5410	5350	5480	5380	88	1640	500	3390	10	1	17600000	963	5.31	0.72	12	0.04	1030.00	7565.00	8900	20230703	-38.54	5120	20231024	6.84	8900	-38.54	20230703	5120	6.84	20231024	8900	-38.54	20230703	5120	6.84	20231024	1.54	N	009780	500	88 억		288894	N	N	0	N	00	N
52	20231122	140239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-10	5	-0.18	36536050	6717	33.72	5470	5470	5410	7110	3830	5470	5439.34	1.64	0	184	5550	5510	5450	5410	5350	5480	5380	88	1640	500	3390	10	1	17600000	961	5.30	0.72	12	0.04	1030.00	7565.00	8900	20230703	-38.65	5120	20231024	6.64	8900	-38.65	20230703	5120	6.64	20231024	8900	-38.65	20230703	5120	6.64	20231024	1.54	N	009780	500	88 억		288894	N	N	0	N	00	N
53	20231122	130250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-30	5	-0.55	28209410	5191	26.06	5470	5470	5410	7110	3830	5470	5434.29	1.64	0	-138	5550	5510	5450	5410	5350	5480	5380	88	1640	500	3390	10	1	17600000	957	5.28	0.72	12	0.03	1030.00	7565.00	8900	20230703	-38.88	5120	20231024	6.25	8900	-38.88	20230703	5120	6.25	20231024	8900	-38.88	20230703	5120	6.25	20231024	1.54	N	009780	500	88 억		288894	N	N	0	N	00	N
54	20231122	120250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-30	5	-0.55	25423010	4679	23.49	5470	5470	5410	7110	3830	5470	5433.43	1.64	0	-160	5550	5510	5450	5410	5350	5480	5380	88	1640	500	3390	10	1	17600000	957	5.28	0.72	12	0.03	1030.00	7565.00	8900	20230703	-38.88	5120	20231024	6.25	8900	-38.88	20230703	5120	6.25	20231024	8900	-38.88	20230703	5120	6.25	20231024	1.54	N	009780	500	88 억		288894	N	N	0	N	00	N
55	20231122	110256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-30	5	-0.55	24219590	4458	22.38	5470	5470	5410	7110	3830	5470	5432.84	1.64	0	-93	5550	5510	5450	5410	5350	5480	5380	88	1640	500	3390	10	1	17600000	957	5.28	0.72	12	0.03	1030.00	7565.00	8900	20230703	-38.88	5120	20231024	6.25	8900	-38.88	20230703	5120	6.25	20231024	8900	-38.88	20230703	5120	6.25	20231024	1.54	N	009780	500	88 억		288894	N	N	0	N	00	N
56	20231122	100251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	-50	5	-0.91	17243200	3174	15.93	5470	5470	5410	7110	3830	5470	5432.64	1.64	0	223	5550	5510	5450	5410	5350	5480	5380	88	1640	500	3390	10	1	17600000	954	5.26	0.72	12	0.02	1030.00	7565.00	8900	20230703	-39.10	5120	20231024	5.86	8900	-39.10	20230703	5120	5.86	20231024	8900	-39.10	20230703	5120	5.86	20231024	1.54	N	009780	500	88 억		288894	N	N	0	N	00	N
57	20231122	090241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-10	5	-0.18	672550	123	0.62	5470	5470	5460	7110	3830	5470	5467.89	1.64	0	-12	5550	5510	5450	5410	5350	5480	5380	88	1640	500	3390	10	1	17600000	961	5.30	0.72	12	0.00	1030.00	7565.00	8900	20230703	-38.65	5120	20231024	6.64	8900	-38.65	20230703	5120	6.64	20231024	8900	-38.65	20230703	5120	6.64	20231024	1.54	N	009780	500	88 억		288894	N	N	0	N	00	N
58	20231121	160243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	30	2	0.55	107932720	19922	132.68	5490	5490	5390	7070	3810	5440	5417.77	1.60	0	7329	5493	5466	5413	5386	5333	5480	5400	88	1630	500	3370	10	1	17600000	963	5.31	0.72	12	0.11	1030.00	7565.00	8900	20230703	-38.54	5120	20231024	6.84	8900	-38.54	20230703	5120	6.84	20231024	8900	-38.54	20230703	5120	6.84	20231024	1.56	N	009780	500	88 억		281565	N	N	0	N	00	N
59	20231121	150242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	0	3	0.00	106802480	19715	131.30	5490	5490	5390	7070	3810	5440	5417.32	1.60	0	7356	5493	5466	5413	5386	5333	5480	5400	88	1630	500	3370	10	1	17600000	957	5.28	0.72	12	0.11	1030.00	7565.00	8900	20230703	-38.88	5120	20231024	6.25	8900	-38.88	20230703	5120	6.25	20231024	8900	-38.88	20230703	5120	6.25	20231024	1.56	N	009780	500	88 억		281565	N	N	0	N	00	N
60	20231121	140239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	20	2	0.37	101914040	18818	125.33	5490	5490	5390	7070	3810	5440	5415.77	1.60	0	7311	5493	5466	5413	5386	5333	5480	5400	88	1630	500	3370	10	1	17600000	961	5.30	0.72	12	0.11	1030.00	7565.00	8900	20230703	-38.65	5120	20231024	6.64	8900	-38.65	20230703	5120	6.64	20231024	8900	-38.65	20230703	5120	6.64	20231024	1.56	N	009780	500	88 억		281565	N	N	0	N	00	N
61	20231121	130240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	0	3	0.00	97270830	17968	119.67	5490	5490	5390	7070	3810	5440	5413.56	1.60	0	7556	5493	5466	5413	5386	5333	5480	5400	88	1630	500	3370	10	1	17600000	957	5.28	0.72	12	0.10	1030.00	7565.00	8900	20230703	-38.88	5120	20231024	6.25	8900	-38.88	20230703	5120	6.25	20231024	8900	-38.88	20230703	5120	6.25	20231024	1.56	N	009780	500	88 억		281565	N	N	0	N	00	N
62	20231121	120240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	0	3	0.00	94340410	17430	116.08	5490	5490	5390	7070	3810	5440	5412.53	1.60	0	7323	5493	5466	5413	5386	5333	5480	5400	88	1630	500	3370	10	1	17600000	957	5.28	0.72	12	0.10	1030.00	7565.00	8900	20230703	-38.88	5120	20231024	6.25	8900	-38.88	20230703	5120	6.25	20231024	8900	-38.88	20230703	5120	6.25	20231024	1.56	N	009780	500	88 억		281565	N	N	0	N	00	N
63	20231121	110238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	10	2	0.18	92940690	17173	114.37	5490	5490	5390	7070	3810	5440	5412.02	1.60	0	7377	5493	5466	5413	5386	5333	5480	5400	88	1630	500	3370	10	1	17600000	959	5.29	0.72	12	0.10	1030.00	7565.00	8900	20230703	-38.76	5120	20231024	6.45	8900	-38.76	20230703	5120	6.45	20231024	8900	-38.76	20230703	5120	6.45	20231024	1.56	N	009780	500	88 억		281565	N	N	0	N	00	N
64	20231121	100235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	0	3	0.00	24221790	4452	29.65	5490	5490	5420	7070	3810	5440	5440.65	1.60	0	-218	5493	5466	5413	5386	5333	5480	5400	88	1630	500	3370	10	1	17600000	957	5.28	0.72	12	0.03	1030.00	7565.00	8900	20230703	-38.88	5120	20231024	6.25	8900	-38.88	20230703	5120	6.25	20231024	8900	-38.88	20230703	5120	6.25	20231024	1.56	N	009780	500	88 억		281565	N	N	0	N	00	N
65	20231121	090236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	50	2	0.92	505080	92	0.61	5490	5490	5490	7070	3810	5440	5490.00	1.60	0	-13	5493	5466	5413	5386	5333	5480	5400	88	1630	500	3370	10	1	17600000	966	5.33	0.73	12	0.00	1030.00	7565.00	8900	20230703	-38.31	5120	20231024	7.23	8900	-38.31	20230703	5120	7.23	20231024	8900	-38.31	20230703	5120	7.23	20231024	1.56	N	009780	500	88 억		281565	N	N	0	N	00	N
66	20231120	160237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	70	2	1.30	80865000	15013	122.14	5430	5440	5360	6980	3760	5370	5386.33	1.56	0	6325	5570	5470	5410	5310	5250	5440	5280	88	1610	500	3320	10	1	17600000	957	5.28	0.72	12	0.09	1030.00	7565.00	8900	20230703	-38.88	5120	20231024	6.25	8900	-38.88	20230703	5120	6.25	20231024	8900	-38.88	20230703	5120	6.25	20231024	1.58	N	009780	500	88 억		275242	N	N	0	N	00	N
67	20231120	150238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	50	2	0.93	78046230	14494	117.91	5430	5430	5360	6980	3760	5370	5384.73	1.56	0	6305	5570	5470	5410	5310	5250	5440	5280	88	1610	500	3320	10	1	17600000	954	5.26	0.72	12	0.08	1030.00	7565.00	8900	20230703	-39.10	5120	20231024	5.86	8900	-39.10	20230703	5120	5.86	20231024	8900	-39.10	20230703	5120	5.86	20231024	1.58	N	009780	500	88 억		275242	N	N	0	N	00	N
68	20231120	140239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	50	2	0.93	74658860	13868	112.82	5430	5430	5360	6980	3760	5370	5383.53	1.56	0	6131	5570	5470	5410	5310	5250	5440	5280	88	1610	500	3320	10	1	17600000	954	5.26	0.72	12	0.08	1030.00	7565.00	8900	20230703	-39.10	5120	20231024	5.86	8900	-39.10	20230703	5120	5.86	20231024	8900	-39.10	20230703	5120	5.86	20231024	1.58	N	009780	500	88 억		275242	N	N	0	N	00	N
69	20231120	130237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	30	2	0.56	62190170	11559	94.04	5430	5430	5360	6980	3760	5370	5380.24	1.56	0	5968	5570	5470	5410	5310	5250	5440	5280	88	1610	500	3320	10	1	17600000	950	5.24	0.71	12	0.07	1030.00	7565.00	8900	20230703	-39.33	5120	20231024	5.47	8900	-39.33	20230703	5120	5.47	20231024	8900	-39.33	20230703	5120	5.47	20231024	1.58	N	009780	500	88 억		275242	N	N	0	N	00	N
70	20231120	120236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	40	2	0.74	53393530	9928	80.77	5430	5430	5360	6980	3760	5370	5378.08	1.56	0	5498	5570	5470	5410	5310	5250	5440	5280	88	1610	500	3320	10	1	17600000	952	5.25	0.72	12	0.06	1030.00	7565.00	8900	20230703	-39.21	5120	20231024	5.66	8900	-39.21	20230703	5120	5.66	20231024	8900	-39.21	20230703	5120	5.66	20231024	1.58	N	009780	500	88 억		275242	N	N	0	N	00	N
71	20231120	110236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	40	2	0.74	20824910	3865	31.44	5430	5430	5360	6980	3760	5370	5388.08	1.56	0	1978	5570	5470	5410	5310	5250	5440	5280	88	1610	500	3320	10	1	17600000	952	5.25	0.72	12	0.02	1030.00	7565.00	8900	20230703	-39.21	5120	20231024	5.66	8900	-39.21	20230703	5120	5.66	20231024	8900	-39.21	20230703	5120	5.66	20231024	1.58	N	009780	500	88 억		275242	N	N	0	N	00	N
72	20231120	100237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	60	2	1.12	18584190	3450	28.07	5430	5430	5360	6980	3760	5370	5386.72	1.56	0	1985	5570	5470	5410	5310	5250	5440	5280	88	1610	500	3320	10	1	17600000	956	5.27	0.72	12	0.02	1030.00	7565.00	8900	20230703	-38.99	5120	20231024	6.05	8900	-38.99	20230703	5120	6.05	20231024	8900	-38.99	20230703	5120	6.05	20231024	1.58	N	009780	500	88 억		275242	N	N	0	N	00	N
73	20231120	090237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	60	2	1.12	342090	63	0.51	5430	5430	5430	6980	3760	5370	5430.00	1.56	0	0	5570	5470	5410	5310	5250	5440	5280	88	1610	500	3320	10	1	17600000	956	5.27	0.72	12	0.00	1030.00	7565.00	8900	20230703	-38.99	5120	20231024	6.05	8900	-38.99	20230703	5120	6.05	20231024	8900	-38.99	20230703	5120	6.05	20231024	1.58	N	009780	500	88 억		275242	N	N	0	N	00	N
74	20231117	160241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-130	5	-2.36	66258510	12292	101.94	5510	5510	5350	7150	3850	5500	5390.38	1.57	0	-1028	5560	5530	5480	5450	5400	5545	5465	88	1650	500	3410	10	1	17600000	945	5.21	0.71	12	0.07	1030.00	7565.00	8900	20230703	-39.66	5120	20231024	4.88	8900	-39.66	20230703	5120	4.88	20231024	8900	-39.66	20230703	5120	4.88	20231024	1.56	N	009780	500	88 억		276271	N	N	0	N	00	N
75	20231117	150243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-110	5	-2.00	64482750	11962	99.20	5510	5510	5350	7150	3850	5500	5390.63	1.57	0	-974	5560	5530	5480	5450	5400	5545	5465	88	1650	500	3410	10	1	17600000	949	5.23	0.71	12	0.07	1030.00	7565.00	8900	20230703	-39.44	5120	20231024	5.27	8900	-39.44	20230703	5120	5.27	20231024	8900	-39.44	20230703	5120	5.27	20231024	1.56	N	009780	500	88 억		276271	N	N	0	N	00	N
76	20231117	140243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	-120	5	-2.18	50165110	9300	77.13	5510	5510	5350	7150	3850	5500	5394.10	1.57	0	-553	5560	5530	5480	5450	5400	5545	5465	88	1650	500	3410	10	1	17600000	947	5.22	0.71	12	0.05	1030.00	7565.00	8900	20230703	-39.55	5120	20231024	5.08	8900	-39.55	20230703	5120	5.08	20231024	8900	-39.55	20230703	5120	5.08	20231024	1.56	N	009780	500	88 억		276271	N	N	0	N	00	N
77	20231117	130242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-100	5	-1.82	46562140	8632	71.59	5510	5510	5350	7150	3850	5500	5394.13	1.57	0	-519	5560	5530	5480	5450	5400	5545	5465	88	1650	500	3410	10	1	17600000	950	5.24	0.71	12	0.05	1030.00	7565.00	8900	20230703	-39.33	5120	20231024	5.47	8900	-39.33	20230703	5120	5.47	20231024	8900	-39.33	20230703	5120	5.47	20231024	1.56	N	009780	500	88 억		276271	N	N	0	N	00	N
78	20231117	120242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-100	5	-1.82	43199970	8009	66.42	5510	5510	5350	7150	3850	5500	5393.93	1.57	0	-579	5560	5530	5480	5450	5400	5545	5465	88	1650	500	3410	10	1	17600000	950	5.24	0.71	12	0.05	1030.00	7565.00	8900	20230703	-39.33	5120	20231024	5.47	8900	-39.33	20230703	5120	5.47	20231024	8900	-39.33	20230703	5120	5.47	20231024	1.56	N	009780	500	88 억		276271	N	N	0	N	00	N
79	20231117	110243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-110	5	-2.00	42106260	7806	64.74	5510	5510	5350	7150	3850	5500	5394.09	1.57	0	-454	5560	5530	5480	5450	5400	5545	5465	88	1650	500	3410	10	1	17600000	949	5.23	0.71	12	0.04	1030.00	7565.00	8900	20230703	-39.44	5120	20231024	5.27	8900	-39.44	20230703	5120	5.27	20231024	8900	-39.44	20230703	5120	5.27	20231024	1.56	N	009780	500	88 억		276271	N	N	0	N	00	N
80	20231117	100243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-110	5	-2.00	39453090	7314	60.66	5510	5510	5350	7150	3850	5500	5394.19	1.57	0	-115	5560	5530	5480	5450	5400	5545	5465	88	1650	500	3410	10	1	17600000	949	5.23	0.71	12	0.04	1030.00	7565.00	8900	20230703	-39.44	5120	20231024	5.27	8900	-39.44	20230703	5120	5.27	20231024	8900	-39.44	20230703	5120	5.27	20231024	1.56	N	009780	500	88 억		276271	N	N	0	N	00	N
81	20231117	090242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	0	3	0.00	512060	93	0.77	5510	5510	5500	7150	3850	5500	5506.02	1.57	0	-37	5560	5530	5480	5450	5400	5545	5465	88	1650	500	3410	10	1	17600000	968	5.34	0.73	12	0.00	1030.00	7565.00	8900	20230703	-38.20	5120	20231024	7.42	8900	-38.20	20230703	5120	7.42	20231024	8900	-38.20	20230703	5120	7.42	20231024	1.56	N	009780	500	88 억		276271	N	N	0	N	00	N
82	20231116	160242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5490	30	2	0.55	63700730	11640	15.33	5460	5510	5430	7090	3830	5460	5472.57	1.57	0	-818	5613	5536	5403	5326	5193	5470	5260	88	1630	500	3380	10	1	17600000	966	5.33	0.73	12	0.07	1030.00	7565.00	8900	20230703	-38.31	5120	20231024	7.23	8900	-38.31	20230703	5120	7.23	20231024	8900	-38.31	20230703	5120	7.23	20231024	1.54	N	009780	500	88 억		277078	N	N	0	N	00	N
83	20231116	150242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5480	20	2	0.37	41077090	7511	9.89	5460	5510	5430	7090	3830	5460	5468.92	1.57	0	-604	5613	5536	5403	5326	5193	5470	5260	88	1630	500	3380	10	1	17600000	964	5.32	0.72	12	0.04	1030.00	7565.00	8900	20230703	-38.43	5120	20231024	7.03	8900	-38.43	20230703	5120	7.03	20231024	8900	-38.43	20230703	5120	7.03	20231024	1.54	N	009780	500	88 억		277078	N	N	0	N	00	N
84	20231116	140238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5500	40	2	0.73	38309140	7006	9.23	5460	5510	5430	7090	3830	5460	5468.05	1.57	0	-278	5613	5536	5403	5326	5193	5470	5260	88	1630	500	3380	10	1	17600000	968	5.34	0.73	12	0.04	1030.00	7565.00	8900	20230703	-38.20	5120	20231024	7.42	8900	-38.20	20230703	5120	7.42	20231024	8900	-38.20	20230703	5120	7.42	20231024	1.54	N	009780	500	88 억		277078	N	N	0	N	00	N
85	20231116	130241	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5510	50	2	0.92	35892560	6565	8.65	5460	5510	5430	7090	3830	5460	5467.26	1.57	0	-331	5613	5536	5403	5326	5193	5470	5260	88	1630	500	3380	10	1	17600000	970	5.35	0.73	12	0.04	1030.00	7565.00	8900	20230703	-38.09	5120	20231024	7.62	8900	-38.09	20230703	5120	7.62	20231024	8900	-38.09	20230703	5120	7.62	20231024	1.54	N	009780	500	88 억		277078	N	N	0	N	00	N
86	20231116	120242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5480	20	2	0.37	33376450	6107	8.05	5460	5500	5430	7090	3830	5460	5465.28	1.57	0	-202	5613	5536	5403	5326	5193	5470	5260	88	1630	500	3380	10	1	17600000	964	5.32	0.72	12	0.03	1030.00	7565.00	8900	20230703	-38.43	5120	20231024	7.03	8900	-38.43	20230703	5120	7.03	20231024	8900	-38.43	20230703	5120	7.03	20231024	1.54	N	009780	500	88 억		277078	N	N	0	N	00	N
87	20231116	110240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5480	20	2	0.37	22849030	4185	5.51	5460	5480	5430	7090	3830	5460	5459.74	1.57	0	-183	5613	5536	5403	5326	5193	5470	5260	88	1630	500	3380	10	1	17600000	964	5.32	0.72	12	0.02	1030.00	7565.00	8900	20230703	-38.43	5120	20231024	7.03	8900	-38.43	20230703	5120	7.03	20231024	8900	-38.43	20230703	5120	7.03	20231024	1.54	N	009780	500	88 억		277078	N	N	0	N	00	N
88	20231116	100238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5460	0	3	0.00	447720	82	0.11	5460	5460	5460	7090	3830	5460	5460.00	1.57	0	-11	5613	5536	5403	5326	5193	5470	5260	88	1630	500	3380	10	1	17600000	961	5.30	0.72	12	0.00	1030.00	7565.00	8900	20230703	-38.65	5120	20231024	6.64	8900	-38.65	20230703	5120	6.64	20231024	8900	-38.65	20230703	5120	6.64	20231024	1.54	N	009780	500	88 억		277078	N	N	0	N	00	N
89	20231116	090238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5460	0	3	0.00	0	0	0.00	0	0	0	7090	3830	5460	0.00	1.57	0	0	5613	5536	5403	5326	5193	5470	5260	88	1630	500	3380	10	1	17600000	961	5.30	0.72	12	0.00	1030.00	7565.00	8900	20230703	-38.65	5120	20231024	6.64	8900	-38.65	20230703	5120	6.64	20231024	8900	-38.65	20230703	5120	6.64	20231024	1.54	N	009780	500	88 억		277078	N	N	0	N	00	N
90	20231115	160229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5460	70	2	1.30	407032280	75895	198.39	5480	5480	5270	7000	3780	5390	5363.03	1.41	0	29552	5570	5480	5390	5300	5210	5435	5255	88	1610	500	3340	10	1	17600000	961	5.30	0.72	12	0.43	1030.00	7565.00	8900	20230703	-38.65	5120	20231024	6.64	8900	-38.65	20230703	5120	6.64	20231024	8900	-38.65	20230703	5120	6.64	20231024	1.55	N	009780	500	88 억		247527	N	N	0	N	00	N
91	20231115	150242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5430	40	2	0.74	395085940	73696	192.64	5480	5480	5270	7000	3780	5390	5360.95	1.41	0	29362	5570	5480	5390	5300	5210	5435	5255	88	1610	500	3340	10	1	17600000	956	5.27	0.72	12	0.42	1030.00	7565.00	8900	20230703	-38.99	5120	20231024	6.05	8900	-38.99	20230703	5120	6.05	20231024	8900	-38.99	20230703	5120	6.05	20231024	1.55	N	009780	500	88 억		247527	N	N	0	N	00	N
92	20231115	140244	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5420	30	2	0.56	376716110	70315	183.81	5480	5480	5270	7000	3780	5390	5357.46	1.41	0	29235	5570	5480	5390	5300	5210	5435	5255	88	1610	500	3340	10	1	17600000	954	5.26	0.72	12	0.40	1030.00	7565.00	8900	20230703	-39.10	5120	20231024	5.86	8900	-39.10	20230703	5120	5.86	20231024	8900	-39.10	20230703	5120	5.86	20231024	1.55	N	009780	500	88 억		247527	N	N	0	N	00	N
93	20231115	130244	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5410	20	2	0.37	369069110	68899	180.10	5480	5480	5270	7000	3780	5390	5356.58	1.41	0	29089	5570	5480	5390	5300	5210	5435	5255	88	1610	500	3340	10	1	17600000	952	5.25	0.72	12	0.39	1030.00	7565.00	8900	20230703	-39.21	5120	20231024	5.66	8900	-39.21	20230703	5120	5.66	20231024	8900	-39.21	20230703	5120	5.66	20231024	1.55	N	009780	500	88 억		247527	N	N	0	N	00	N
94	20231115	120245	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5350	-40	5	-0.74	342365340	63941	167.14	5480	5480	5270	7000	3780	5390	5354.29	1.41	0	28424	5570	5480	5390	5300	5210	5435	5255	88	1610	500	3340	10	1	17600000	942	5.19	0.71	12	0.36	1030.00	7565.00	8900	20230703	-39.89	5120	20231024	4.49	8900	-39.89	20230703	5120	4.49	20231024	8900	-39.89	20230703	5120	4.49	20231024	1.55	N	009780	500	88 억		247527	N	N	0	N	00	N
95	20231115	110247	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5270	-120	5	-2.23	198566100	36950	96.59	5480	5480	5270	7000	3780	5390	5373.83	1.41	0	15669	5570	5480	5390	5300	5210	5435	5255	88	1610	500	3340	10	1	17600000	928	5.12	0.70	12	0.21	1030.00	7565.00	8900	20230703	-40.79	5120	20231024	2.93	8900	-40.79	20230703	5120	2.93	20231024	8900	-40.79	20230703	5120	2.93	20231024	1.55	N	009780	500	88 억		247527	N	N	0	N	00	N
96	20231115	100243	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5390	0	3	0.00	84472130	15655	40.92	5480	5480	5320	7000	3780	5390	5395.93	1.41	0	5709	5570	5480	5390	5300	5210	5435	5255	88	1610	500	3340	10	1	17600000	949	5.23	0.71	12	0.09	1030.00	7565.00	8900	20230703	-39.44	5120	20231024	5.27	8900	-39.44	20230703	5120	5.27	20231024	8900	-39.44	20230703	5120	5.27	20231024	1.55	N	009780	500	88 억		247527	N	N	0	N	00	N
97	20231115	090241	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5370	-20	5	-0.37	5983990	1113	2.91	5480	5480	5320	7000	3780	5390	5373.75	1.41	0	341	5570	5480	5390	5300	5210	5435	5255	88	1610	500	3340	10	1	17600000	945	5.21	0.71	12	0.01	1030.00	7565.00	8900	20230703	-39.66	5120	20231024	4.88	8900	-39.66	20230703	5120	4.88	20231024	8900	-39.66	20230703	5120	4.88	20231024	1.55	N	009780	500	88 억		247527	N	N	0	N	00	N
98	20231114	160241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	60	2	1.13	206524270	38255	457.92	5460	5480	5300	6920	3740	5330	5398.62	1.36	0	8894	5556	5442	5386	5272	5216	5415	5245	88	1590	500	3300	10	1	17600000	949	5.23	0.71	12	0.22	1030.00	7565.00	8900	20230703	-39.44	5120	20231024	5.27	8900	-39.44	20230703	5120	5.27	20231024	8900	-39.44	20230703	5120	5.27	20231024	1.53	N	009780	500	88 억		238633	N	N	0	N	00	N
99	20231114	150240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	100	2	1.88	183629340	34000	406.99	5460	5480	5300	6920	3740	5330	5400.86	1.36	0	6610	5556	5442	5386	5272	5216	5415	5245	88	1590	500	3300	10	1	17600000	956	5.27	0.72	12	0.19	1030.00	7565.00	8900	20230703	-38.99	5120	20231024	6.05	8900	-38.99	20230703	5120	6.05	20231024	8900	-38.99	20230703	5120	6.05	20231024	1.53	N	009780	500	88 억		238633	N	N	0	N	00	N
100	20231114	140240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	80	2	1.50	99653700	18394	220.18	5460	5480	5380	6920	3740	5330	5417.73	1.36	0	3302	5556	5442	5386	5272	5216	5415	5245	88	1590	500	3300	10	1	17600000	952	5.25	0.72	12	0.10	1030.00	7565.00	8900	20230703	-39.21	5120	20231024	5.66	8900	-39.21	20230703	5120	5.66	20231024	8900	-39.21	20230703	5120	5.66	20231024	1.53	N	009780	500	88 억		238633	N	N	0	N	00	N
101	20231114	130242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	120	2	2.25	97759900	18045	216.00	5460	5480	5380	6920	3740	5330	5417.56	1.36	0	3210	5556	5442	5386	5272	5216	5415	5245	88	1590	500	3300	10	1	17600000	959	5.29	0.72	12	0.10	1030.00	7565.00	8900	20230703	-38.76	5120	20231024	6.45	8900	-38.76	20230703	5120	6.45	20231024	8900	-38.76	20230703	5120	6.45	20231024	1.53	N	009780	500	88 억		238633	N	N	0	N	00	N
102	20231114	120240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	80	2	1.50	97465660	17991	215.36	5460	5480	5380	6920	3740	5330	5417.47	1.36	0	3210	5556	5442	5386	5272	5216	5415	5245	88	1590	500	3300	10	1	17600000	952	5.25	0.72	12	0.10	1030.00	7565.00	8900	20230703	-39.21	5120	20231024	5.66	8900	-39.21	20230703	5120	5.66	20231024	8900	-39.21	20230703	5120	5.66	20231024	1.53	N	009780	500	88 억		238633	N	N	0	N	00	N
103	20231114	110243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	70	2	1.31	23739010	4384	52.48	5460	5460	5380	6920	3740	5330	5414.92	1.36	0	602	5556	5442	5386	5272	5216	5415	5245	88	1590	500	3300	10	1	17600000	950	5.24	0.71	12	0.02	1030.00	7565.00	8900	20230703	-39.33	5120	20231024	5.47	8900	-39.33	20230703	5120	5.47	20231024	8900	-39.33	20230703	5120	5.47	20231024	1.53	N	009780	500	88 억		238633	N	N	0	N	00	N
104	20231114	100241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	130	2	2.44	11459750	2117	25.34	5460	5460	5380	6920	3740	5330	5413.20	1.36	0	-224	5556	5442	5386	5272	5216	5415	5245	88	1590	500	3300	10	1	17600000	961	5.30	0.72	12	0.01	1030.00	7565.00	8900	20230703	-38.65	5120	20231024	6.64	8900	-38.65	20230703	5120	6.64	20231024	8900	-38.65	20230703	5120	6.64	20231024	1.53	N	009780	500	88 억		238633	N	N	0	N	00	N
105	20231114	090240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	110	2	2.06	387600	71	0.85	5460	5460	5440	6920	3740	5330	5459.15	1.36	0	-12	5556	5442	5386	5272	5216	5415	5245	88	1590	500	3300	10	1	17600000	957	5.28	0.72	12	0.00	1030.00	7565.00	8900	20230703	-38.88	5120	20231024	6.25	8900	-38.88	20230703	5120	6.25	20231024	8900	-38.88	20230703	5120	6.25	20231024	1.53	N	009780	500	88 억		238633	N	N	0	N	00	N
106	20231113	160238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-90	5	-1.66	45193610	8354	56.54	5500	5500	5330	7040	3800	5420	5409.82	1.37	0	-2928	5573	5496	5423	5346	5273	5460	5310	88	1620	500	3360	10	1	17600000	938	5.17	0.70	12	0.05	1030.00	7565.00	8900	20230703	-40.11	5120	20231024	4.10	8900	-40.11	20230703	5120	4.10	20231024	8900	-40.11	20230703	5120	4.10	20231024	1.53	N	009780	500	88 억		241561	N	N	0	N	00	N
107	20231113	150238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-50	5	-0.92	39241020	7238	48.98	5500	5500	5350	7040	3800	5420	5421.53	1.37	0	-2733	5573	5496	5423	5346	5273	5460	5310	88	1620	500	3360	10	1	17600000	945	5.21	0.71	12	0.04	1030.00	7565.00	8900	20230703	-39.66	5120	20231024	4.88	8900	-39.66	20230703	5120	4.88	20231024	8900	-39.66	20230703	5120	4.88	20231024	1.53	N	009780	500	88 억		241561	N	N	0	N	00	N
108	20231113	140237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-20	5	-0.37	33706060	6206	42.00	5500	5500	5370	7040	3800	5420	5431.21	1.37	0	-2220	5573	5496	5423	5346	5273	5460	5310	88	1620	500	3360	10	1	17600000	950	5.24	0.71	12	0.04	1030.00	7565.00	8900	20230703	-39.33	5120	20231024	5.47	8900	-39.33	20230703	5120	5.47	20231024	8900	-39.33	20230703	5120	5.47	20231024	1.53	N	009780	500	88 억		241561	N	N	0	N	00	N
109	20231113	130236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-20	5	-0.37	30586910	5627	38.08	5500	5500	5370	7040	3800	5420	5435.74	1.37	0	-1931	5573	5496	5423	5346	5273	5460	5310	88	1620	500	3360	10	1	17600000	950	5.24	0.71	12	0.03	1030.00	7565.00	8900	20230703	-39.33	5120	20231024	5.47	8900	-39.33	20230703	5120	5.47	20231024	8900	-39.33	20230703	5120	5.47	20231024	1.53	N	009780	500	88 억		241561	N	N	0	N	00	N
110	20231113	120236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-20	5	-0.37	26281650	4828	32.67	5500	5500	5380	7040	3800	5420	5443.59	1.37	0	-1720	5573	5496	5423	5346	5273	5460	5310	88	1620	500	3360	10	1	17600000	950	5.24	0.71	12	0.03	1030.00	7565.00	8900	20230703	-39.33	5120	20231024	5.47	8900	-39.33	20230703	5120	5.47	20231024	8900	-39.33	20230703	5120	5.47	20231024	1.53	N	009780	500	88 억		241561	N	N	0	N	00	N
111	20231113	110236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-10	5	-0.18	23762960	4361	29.51	5500	5500	5390	7040	3800	5420	5448.97	1.37	0	-1665	5573	5496	5423	5346	5273	5460	5310	88	1620	500	3360	10	1	17600000	952	5.25	0.72	12	0.02	1030.00	7565.00	8900	20230703	-39.21	5120	20231024	5.66	8900	-39.21	20230703	5120	5.66	20231024	8900	-39.21	20230703	5120	5.66	20231024	1.53	N	009780	500	88 억		241561	N	N	0	N	00	N
112	20231113	100236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	10	2	0.18	18885750	3460	23.42	5500	5500	5420	7040	3800	5420	5458.31	1.37	0	-1539	5573	5496	5423	5346	5273	5460	5310	88	1620	500	3360	10	1	17600000	956	5.27	0.72	12	0.02	1030.00	7565.00	8900	20230703	-38.99	5120	20231024	6.05	8900	-38.99	20230703	5120	6.05	20231024	8900	-38.99	20230703	5120	6.05	20231024	1.53	N	009780	500	88 억		241561	N	N	0	N	00	N
113	20231113	090237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	20	2	0.37	7670370	1395	9.44	5500	5500	5440	7040	3800	5420	5498.47	1.37	0	-202	5573	5496	5423	5346	5273	5460	5310	88	1620	500	3360	10	1	17600000	957	5.28	0.72	12	0.01	1030.00	7565.00	8900	20230703	-38.88	5120	20231024	6.25	8900	-38.88	20230703	5120	6.25	20231024	8900	-38.88	20230703	5120	6.25	20231024	1.53	N	009780	500	88 억		241561	N	N	0	N	00	N
114	20231110	160238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	-30	5	-0.55	79289780	14746	142.92	5500	5500	5350	7080	3820	5450	5376.70	1.39	0	-3158	5616	5532	5466	5382	5316	5500	5350	88	1630	500	3370	10	1	17600000	954	5.26	0.72	12	0.08	1030.00	7565.00	8900	20230703	-39.10	5120	20231024	5.86	8900	-39.10	20230703	5120	5.86	20231024	8900	-39.10	20230703	5120	5.86	20231024	1.51	N	009780	500	88 억		244719	N	N	0	N	00	N
115	20231110	150240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-90	5	-1.65	74713080	13900	134.72	5500	5500	5350	7080	3820	5450	5375.04	1.39	0	-3097	5616	5532	5466	5382	5316	5500	5350	88	1630	500	3370	10	1	17600000	943	5.20	0.71	12	0.08	1030.00	7565.00	8900	20230703	-39.78	5120	20231024	4.69	8900	-39.78	20230703	5120	4.69	20231024	8900	-39.78	20230703	5120	4.69	20231024	1.51	N	009780	500	88 억		244719	N	N	0	N	00	N
116	20231110	140240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-40	5	-0.73	46027160	8559	82.95	5500	5500	5350	7080	3820	5450	5377.63	1.39	0	-2926	5616	5532	5466	5382	5316	5500	5350	88	1630	500	3370	10	1	17600000	952	5.25	0.72	12	0.05	1030.00	7565.00	8900	20230703	-39.21	5120	20231024	5.66	8900	-39.21	20230703	5120	5.66	20231024	8900	-39.21	20230703	5120	5.66	20231024	1.51	N	009780	500	88 억		244719	N	N	0	N	00	N
117	20231110	130240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-80	5	-1.47	34917370	6499	62.99	5500	5500	5350	7080	3820	5450	5372.73	1.39	0	-1784	5616	5532	5466	5382	5316	5500	5350	88	1630	500	3370	10	1	17600000	945	5.21	0.71	12	0.04	1030.00	7565.00	8900	20230703	-39.66	5120	20231024	4.88	8900	-39.66	20230703	5120	4.88	20231024	8900	-39.66	20230703	5120	4.88	20231024	1.51	N	009780	500	88 억		244719	N	N	0	N	00	N
118	20231110	120238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-100	5	-1.83	34638130	6447	62.48	5500	5500	5350	7080	3820	5450	5372.75	1.39	0	-1784	5616	5532	5466	5382	5316	5500	5350	88	1630	500	3370	10	1	17600000	942	5.19	0.71	12	0.04	1030.00	7565.00	8900	20230703	-39.89	5120	20231024	4.49	8900	-39.89	20230703	5120	4.49	20231024	8900	-39.89	20230703	5120	4.49	20231024	1.51	N	009780	500	88 억		244719	N	N	0	N	00	N
119	20231110	110238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-80	5	-1.47	33319370	6201	60.10	5500	5500	5350	7080	3820	5450	5373.23	1.39	0	-1773	5616	5532	5466	5382	5316	5500	5350	88	1630	500	3370	10	1	17600000	945	5.21	0.71	12	0.04	1030.00	7565.00	8900	20230703	-39.66	5120	20231024	4.88	8900	-39.66	20230703	5120	4.88	20231024	8900	-39.66	20230703	5120	4.88	20231024	1.51	N	009780	500	88 억		244719	N	N	0	N	00	N
120	20231110	100239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	-70	5	-1.28	25465280	4735	45.89	5500	5500	5350	7080	3820	5450	5378.10	1.39	0	-1680	5616	5532	5466	5382	5316	5500	5350	88	1630	500	3370	10	1	17600000	947	5.22	0.71	12	0.03	1030.00	7565.00	8900	20230703	-39.55	5120	20231024	5.08	8900	-39.55	20230703	5120	5.08	20231024	8900	-39.55	20230703	5120	5.08	20231024	1.51	N	009780	500	88 억		244719	N	N	0	N	00	N
121	20231110	090236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-10	5	-0.18	864180	158	1.53	5500	5500	5440	7080	3820	5450	5469.49	1.39	0	-100	5616	5532	5466	5382	5316	5500	5350	88	1630	500	3370	10	1	17600000	957	5.28	0.72	12	0.00	1030.00	7565.00	8900	20230703	-38.88	5120	20231024	6.25	8900	-38.88	20230703	5120	6.25	20231024	8900	-38.88	20230703	5120	6.25	20231024	1.51	N	009780	500	88 억		244719	N	N	0	N	00	N
122	20231109	160233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-50	5	-0.91	56212300	10318	65.02	5550	5550	5400	7150	3850	5500	5447.98	1.41	0	-3102	5586	5542	5486	5442	5386	5550	5450	88	1650	500	3410	10	1	17600000	959	5.29	0.72	12	0.06	1030.00	7565.00	8900	20230703	-38.76	5120	20231024	6.45	8900	-38.76	20230703	5120	6.45	20231024	8900	-38.76	20230703	5120	6.45	20231024	1.52	N	009780	500	88 억		247821	N	N	0	N	00	N
123	20231109	150235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-70	5	-1.27	53054510	9738	61.36	5550	5550	5400	7150	3850	5500	5448.19	1.41	0	-2741	5586	5542	5486	5442	5386	5550	5450	88	1650	500	3410	10	1	17600000	956	5.27	0.72	12	0.06	1030.00	7565.00	8900	20230703	-38.99	5120	20231024	6.05	8900	-38.99	20230703	5120	6.05	20231024	8900	-38.99	20230703	5120	6.05	20231024	1.52	N	009780	500	88 억		247821	N	N	0	N	00	N
124	20231109	140234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	-80	5	-1.45	51333370	9421	59.36	5550	5550	5400	7150	3850	5500	5448.82	1.41	0	-2593	5586	5542	5486	5442	5386	5550	5450	88	1650	500	3410	10	1	17600000	954	5.26	0.72	12	0.05	1030.00	7565.00	8900	20230703	-39.10	5120	20231024	5.86	8900	-39.10	20230703	5120	5.86	20231024	8900	-39.10	20230703	5120	5.86	20231024	1.52	N	009780	500	88 억		247821	N	N	0	N	00	N
125	20231109	130234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-50	5	-0.91	47895190	8788	55.37	5550	5550	5400	7150	3850	5500	5450.07	1.41	0	-2535	5586	5542	5486	5442	5386	5550	5450	88	1650	500	3410	10	1	17600000	959	5.29	0.72	12	0.05	1030.00	7565.00	8900	20230703	-38.76	5120	20231024	6.45	8900	-38.76	20230703	5120	6.45	20231024	8900	-38.76	20230703	5120	6.45	20231024	1.52	N	009780	500	88 억		247821	N	N	0	N	00	N
126	20231109	120234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-50	5	-0.91	38929360	7136	44.97	5550	5550	5400	7150	3850	5500	5455.35	1.41	0	-2369	5586	5542	5486	5442	5386	5550	5450	88	1650	500	3410	10	1	17600000	959	5.29	0.72	12	0.04	1030.00	7565.00	8900	20230703	-38.76	5120	20231024	6.45	8900	-38.76	20230703	5120	6.45	20231024	8900	-38.76	20230703	5120	6.45	20231024	1.52	N	009780	500	88 억		247821	N	N	0	N	00	N
127	20231109	110235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-60	5	-1.09	37462690	6866	43.26	5550	5550	5400	7150	3850	5500	5456.26	1.41	0	-2298	5586	5542	5486	5442	5386	5550	5450	88	1650	500	3410	10	1	17600000	957	5.28	0.72	12	0.04	1030.00	7565.00	8900	20230703	-38.88	5120	20231024	6.25	8900	-38.88	20230703	5120	6.25	20231024	8900	-38.88	20230703	5120	6.25	20231024	1.52	N	009780	500	88 억		247821	N	N	0	N	00	N
128	20231109	100233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-60	5	-1.09	17827920	3247	20.46	5550	5550	5420	7150	3850	5500	5490.58	1.41	0	-1414	5586	5542	5486	5442	5386	5550	5450	88	1650	500	3410	10	1	17600000	957	5.28	0.72	12	0.02	1030.00	7565.00	8900	20230703	-38.88	5120	20231024	6.25	8900	-38.88	20230703	5120	6.25	20231024	8900	-38.88	20230703	5120	6.25	20231024	1.52	N	009780	500	88 억		247821	N	N	0	N	00	N
129	20231109	090232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-20	5	-0.36	6831540	1231	7.76	5550	5550	5470	7150	3850	5500	5549.59	1.41	0	-30	5586	5542	5486	5442	5386	5550	5450	88	1650	500	3410	10	1	17600000	964	5.32	0.72	12	0.01	1030.00	7565.00	8900	20230703	-38.43	5120	20231024	7.03	8900	-38.43	20230703	5120	7.03	20231024	8900	-38.43	20230703	5120	7.03	20231024	1.52	N	009780	500	88 억		247821	N	N	0	N	00	N
130	20231108	160233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	0	3	0.00	86988440	15870	64.04	5500	5530	5430	7150	3850	5500	5481.31	1.43	0	-3613	5606	5552	5446	5392	5286	5580	5420	88	1650	500	3410	10	1	17600000	968	5.34	0.73	12	0.09	1030.00	7565.00	8900	20230703	-38.20	5120	20231024	7.42	8900	-38.20	20230703	5120	7.42	20231024	8900	-38.20	20230703	5120	7.42	20231024	1.51	N	009780	500	88 억		251673	N	N	0	N	00	N
131	20231108	150234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-50	5	-0.91	76895680	14023	56.59	5500	5530	5440	7150	3850	5500	5483.54	1.43	0	-3592	5606	5552	5446	5392	5286	5580	5420	88	1650	500	3410	10	1	17600000	959	5.29	0.72	12	0.08	1030.00	7565.00	8900	20230703	-38.76	5120	20231024	6.45	8900	-38.76	20230703	5120	6.45	20231024	8900	-38.76	20230703	5120	6.45	20231024	1.51	N	009780	500	88 억		251673	N	N	0	N	00	N
132	20231108	140232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-20	5	-0.36	61566920	11219	45.27	5500	5530	5440	7150	3850	5500	5487.74	1.43	0	-2333	5606	5552	5446	5392	5286	5580	5420	88	1650	500	3410	10	1	17600000	964	5.32	0.72	12	0.06	1030.00	7565.00	8900	20230703	-38.43	5120	20231024	7.03	8900	-38.43	20230703	5120	7.03	20231024	8900	-38.43	20230703	5120	7.03	20231024	1.51	N	009780	500	88 억		251673	N	N	0	N	00	N
133	20231108	130233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	20	2	0.36	54873540	10001	40.36	5500	5530	5440	7150	3850	5500	5486.81	1.43	0	-1307	5606	5552	5446	5392	5286	5580	5420	88	1650	500	3410	10	1	17600000	972	5.36	0.73	12	0.06	1030.00	7565.00	8900	20230703	-37.98	5120	20231024	7.81	8900	-37.98	20230703	5120	7.81	20231024	8900	-37.98	20230703	5120	7.81	20231024	1.51	N	009780	500	88 억		251673	N	N	0	N	00	N
134	20231108	120234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	10	2	0.18	51698160	9424	38.03	5500	5530	5440	7150	3850	5500	5485.80	1.43	0	-1291	5606	5552	5446	5392	5286	5580	5420	88	1650	500	3410	10	1	17600000	970	5.35	0.73	12	0.05	1030.00	7565.00	8900	20230703	-38.09	5120	20231024	7.62	8900	-38.09	20230703	5120	7.62	20231024	8900	-38.09	20230703	5120	7.62	20231024	1.51	N	009780	500	88 억		251673	N	N	0	N	00	N
135	20231108	110233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	0	3	0.00	45131790	8228	33.20	5500	5530	5440	7150	3850	5500	5485.15	1.43	0	-816	5606	5552	5446	5392	5286	5580	5420	88	1650	500	3410	10	1	17600000	968	5.34	0.73	12	0.05	1030.00	7565.00	8900	20230703	-38.20	5120	20231024	7.42	8900	-38.20	20230703	5120	7.42	20231024	8900	-38.20	20230703	5120	7.42	20231024	1.51	N	009780	500	88 억		251673	N	N	0	N	00	N
136	20231108	100232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	10	2	0.18	18844730	3424	13.82	5500	5530	5490	7150	3850	5500	5503.72	1.43	0	-672	5606	5552	5446	5392	5286	5580	5420	88	1650	500	3410	10	1	17600000	970	5.35	0.73	12	0.02	1030.00	7565.00	8900	20230703	-38.09	5120	20231024	7.62	8900	-38.09	20230703	5120	7.62	20231024	8900	-38.09	20230703	5120	7.62	20231024	1.51	N	009780	500	88 억		251673	N	N	0	N	00	N
137	20231108	090232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	0	3	0.00	506000	92	0.37	5500	5500	5500	7150	3850	5500	5500.00	1.43	0	-13	5606	5552	5446	5392	5286	5580	5420	88	1650	500	3410	10	1	17600000	968	5.34	0.73	12	0.00	1030.00	7565.00	8900	20230703	-38.20	5120	20231024	7.42	8900	-38.20	20230703	5120	7.42	20231024	8900	-38.20	20230703	5120	7.42	20231024	1.51	N	009780	500	88 억		251673	N	N	0	N	00	N
138	20231107	160233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-30	5	-0.54	133738360	24779	113.01	5490	5500	5340	7180	3880	5530	5397.25	1.42	0	3238	5636	5582	5496	5442	5356	5610	5470	88	1650	500	3420	10	1	17600000	968	5.34	0.73	12	0.14	1030.00	7565.00	8900	20230703	-38.20	5120	20231024	7.42	8900	-38.20	20230703	5120	7.42	20231024	8900	-38.20	20230703	5120	7.42	20231024	1.51	N	009780	500	88 억		250476	N	N	0	N	00	N
139	20231107	150233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-80	5	-1.45	129524350	24011	109.50	5490	5490	5340	7180	3880	5530	5394.38	1.42	0	3309	5636	5582	5496	5442	5356	5610	5470	88	1650	500	3420	10	1	17600000	959	5.29	0.72	12	0.14	1030.00	7565.00	8900	20230703	-38.76	5120	20231024	6.45	8900	-38.76	20230703	5120	6.45	20231024	8900	-38.76	20230703	5120	6.45	20231024	1.51	N	009780	500	88 억		250476	N	N	0	N	00	N
140	20231107	140234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-100	5	-1.81	124033340	23003	104.91	5490	5490	5340	7180	3880	5530	5392.05	1.42	0	3429	5636	5582	5496	5442	5356	5610	5470	88	1650	500	3420	10	1	17600000	956	5.27	0.72	12	0.13	1030.00	7565.00	8900	20230703	-38.99	5120	20231024	6.05	8900	-38.99	20230703	5120	6.05	20231024	8900	-38.99	20230703	5120	6.05	20231024	1.51	N	009780	500	88 억		250476	N	N	0	N	00	N
141	20231107	130233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-120	5	-2.17	92832390	17221	78.54	5490	5490	5340	7180	3880	5530	5390.65	1.42	0	-536	5636	5582	5496	5442	5356	5610	5470	88	1650	500	3420	10	1	17600000	952	5.25	0.72	12	0.10	1030.00	7565.00	8900	20230703	-39.21	5120	20231024	5.66	8900	-39.21	20230703	5120	5.66	20231024	8900	-39.21	20230703	5120	5.66	20231024	1.51	N	009780	500	88 억		250476	N	N	0	N	00	N
142	20231107	120233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-140	5	-2.53	46688240	8623	39.33	5490	5490	5340	7180	3880	5530	5414.38	1.42	0	-3338	5636	5582	5496	5442	5356	5610	5470	88	1650	500	3420	10	1	17600000	949	5.23	0.71	12	0.05	1030.00	7565.00	8900	20230703	-39.44	5120	20231024	5.27	8900	-39.44	20230703	5120	5.27	20231024	8900	-39.44	20230703	5120	5.27	20231024	1.51	N	009780	500	88 억		250476	N	N	0	N	00	N
143	20231107	110233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-60	5	-1.08	33887380	6260	28.55	5490	5490	5340	7180	3880	5530	5413.32	1.42	0	-1661	5636	5582	5496	5442	5356	5610	5470	88	1650	500	3420	10	1	17600000	963	5.31	0.72	12	0.04	1030.00	7565.00	8900	20230703	-38.54	5120	20231024	6.84	8900	-38.54	20230703	5120	6.84	20231024	8900	-38.54	20230703	5120	6.84	20231024	1.51	N	009780	500	88 억		250476	N	N	0	N	00	N
144	20231107	100234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-120	5	-2.17	28934640	5347	24.39	5490	5490	5340	7180	3880	5530	5411.38	1.42	0	-2140	5636	5582	5496	5442	5356	5610	5470	88	1650	500	3420	10	1	17600000	952	5.25	0.72	12	0.03	1030.00	7565.00	8900	20230703	-39.21	5120	20231024	5.66	8900	-39.21	20230703	5120	5.66	20231024	8900	-39.21	20230703	5120	5.66	20231024	1.51	N	009780	500	88 억		250476	N	N	0	N	00	N
145	20231107	090229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-190	5	-3.44	7312320	1350	6.16	5490	5490	5340	7180	3880	5530	5416.53	1.42	0	-959	5636	5582	5496	5442	5356	5610	5470	88	1650	500	3420	10	1	17600000	940	5.18	0.71	12	0.01	1030.00	7565.00	8900	20230703	-40.00	5120	20231024	4.30	8900	-40.00	20230703	5120	4.30	20231024	8900	-40.00	20230703	5120	4.30	20231024	1.51	N	009780	500	88 억		250476	N	N	0	N	00	N
146	20231106	160228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	90	2	1.65	120111200	21925	260.21	5500	5550	5410	7070	3810	5440	5478.19	1.43	0	-1854	5546	5492	5426	5372	5306	5460	5340	88	1630	500	3370	10	1	17600000	973	5.37	0.73	12	0.12	1030.00	7565.00	8900	20230703	-37.87	5120	20231024	8.01	8900	-37.87	20230703	5120	8.01	20231024	8900	-37.87	20230703	5120	8.01	20231024	1.52	N	009780	500	88 억		252366	N	N	0	N	00	N
147	20231106	150229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	30	2	0.55	107086290	19569	232.25	5500	5550	5410	7070	3810	5440	5472.24	1.43	0	-1627	5546	5492	5426	5372	5306	5460	5340	88	1630	500	3370	10	1	17600000	963	5.31	0.72	12	0.11	1030.00	7565.00	8900	20230703	-38.54	5120	20231024	6.84	8900	-38.54	20230703	5120	6.84	20231024	8900	-38.54	20230703	5120	6.84	20231024	1.52	N	009780	500	88 억		252366	N	N	0	N	00	N
148	20231106	140228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	80	2	1.47	64559480	11760	139.57	5500	5550	5420	7070	3810	5440	5489.75	1.43	0	-1486	5546	5492	5426	5372	5306	5460	5340	88	1630	500	3370	10	1	17600000	972	5.36	0.73	12	0.07	1030.00	7565.00	8900	20230703	-37.98	5120	20231024	7.81	8900	-37.98	20230703	5120	7.81	20231024	8900	-37.98	20230703	5120	7.81	20231024	1.52	N	009780	500	88 억		252366	N	N	0	N	00	N
149	20231106	130229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	80	2	1.47	49833060	9091	107.89	5500	5550	5420	7070	3810	5440	5481.58	1.43	0	-217	5546	5492	5426	5372	5306	5460	5340	88	1630	500	3370	10	1	17600000	972	5.36	0.73	12	0.05	1030.00	7565.00	8900	20230703	-37.98	5120	20231024	7.81	8900	-37.98	20230703	5120	7.81	20231024	8900	-37.98	20230703	5120	7.81	20231024	1.52	N	009780	500	88 억		252366	N	N	0	N	00	N
150	20231106	120230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	100	2	1.84	46479870	8482	100.66	5500	5550	5420	7070	3810	5440	5479.82	1.43	0	391	5546	5492	5426	5372	5306	5460	5340	88	1630	500	3370	10	1	17600000	975	5.38	0.73	12	0.05	1030.00	7565.00	8900	20230703	-37.75	5120	20231024	8.20	8900	-37.75	20230703	5120	8.20	20231024	8900	-37.75	20230703	5120	8.20	20231024	1.52	N	009780	500	88 억		252366	N	N	0	N	00	N
151	20231106	110231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	60	2	1.10	40086050	7325	86.93	5500	5550	5420	7070	3810	5440	5472.50	1.43	0	1007	5546	5492	5426	5372	5306	5460	5340	88	1630	500	3370	10	1	17600000	968	5.34	0.73	12	0.04	1030.00	7565.00	8900	20230703	-38.20	5120	20231024	7.42	8900	-38.20	20230703	5120	7.42	20231024	8900	-38.20	20230703	5120	7.42	20231024	1.52	N	009780	500	88 억		252366	N	N	0	N	00	N
152	20231106	100219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	110	2	2.02	32144230	5880	69.78	5500	5550	5420	7070	3810	5440	5466.71	1.43	0	1024	5546	5492	5426	5372	5306	5460	5340	88	1630	500	3370	10	1	17600000	977	5.39	0.73	12	0.03	1030.00	7565.00	8900	20230703	-37.64	5120	20231024	8.40	8900	-37.64	20230703	5120	8.40	20231024	8900	-37.64	20230703	5120	8.40	20231024	1.52	N	009780	500	88 억		252366	N	N	0	N	00	N
153	20231106	090230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	20	2	0.37	950970	173	2.05	5500	5500	5460	7070	3810	5440	5496.94	1.43	0	-37	5546	5492	5426	5372	5306	5460	5340	88	1630	500	3370	10	1	17600000	961	5.30	0.72	12	0.00	1030.00	7565.00	8900	20230703	-38.65	5120	20231024	6.64	8900	-38.65	20230703	5120	6.64	20231024	8900	-38.65	20230703	5120	6.64	20231024	1.52	N	009780	500	88 억		252366	N	N	0	N	00	N
154	20231103	160225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	40	2	0.74	45715280	8426	72.19	5480	5480	5360	7020	3780	5400	5425.50	1.43	0	907	5546	5472	5396	5322	5246	5510	5360	88	1620	500	3340	10	1	17600000	957	5.28	0.72	12	0.05	1030.00	7565.00	8900	20230703	-38.88	5120	20231024	6.25	8900	-38.88	20230703	5120	6.25	20231024	8900	-38.88	20230703	5120	6.25	20231024	1.49	N	009780	500	88 억		251334	N	N	0	N	00	N
155	20231103	150227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	50	2	0.93	43529010	8024	68.75	5480	5480	5360	7020	3780	5400	5424.85	1.43	0	975	5546	5472	5396	5322	5246	5510	5360	88	1620	500	3340	10	1	17600000	959	5.29	0.72	12	0.05	1030.00	7565.00	8900	20230703	-38.76	5120	20231024	6.45	8900	-38.76	20230703	5120	6.45	20231024	8900	-38.76	20230703	5120	6.45	20231024	1.49	N	009780	500	88 억		251334	N	N	0	N	00	N
156	20231103	140227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	60	2	1.11	37203800	6864	58.81	5480	5480	5360	7020	3780	5400	5420.13	1.43	0	995	5546	5472	5396	5322	5246	5510	5360	88	1620	500	3340	10	1	17600000	961	5.30	0.72	12	0.04	1030.00	7565.00	8900	20230703	-38.65	5120	20231024	6.64	8900	-38.65	20230703	5120	6.64	20231024	8900	-38.65	20230703	5120	6.64	20231024	1.49	N	009780	500	88 억		251334	N	N	0	N	00	N
157	20231103	130226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	40	2	0.74	35726600	6593	56.49	5480	5480	5360	7020	3780	5400	5418.87	1.43	0	1108	5546	5472	5396	5322	5246	5510	5360	88	1620	500	3340	10	1	17600000	957	5.28	0.72	12	0.04	1030.00	7565.00	8900	20230703	-38.88	5120	20231024	6.25	8900	-38.88	20230703	5120	6.25	20231024	8900	-38.88	20230703	5120	6.25	20231024	1.49	N	009780	500	88 억		251334	N	N	0	N	00	N
158	20231103	120226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	30	2	0.56	33830300	6244	53.50	5480	5480	5360	7020	3780	5400	5418.05	1.43	0	1115	5546	5472	5396	5322	5246	5510	5360	88	1620	500	3340	10	1	17600000	956	5.27	0.72	12	0.04	1030.00	7565.00	8900	20230703	-38.99	5120	20231024	6.05	8900	-38.99	20230703	5120	6.05	20231024	8900	-38.99	20230703	5120	6.05	20231024	1.49	N	009780	500	88 억		251334	N	N	0	N	00	N
159	20231103	110228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	20	2	0.37	17817590	3298	28.26	5480	5480	5360	7020	3780	5400	5402.54	1.43	0	-1059	5546	5472	5396	5322	5246	5510	5360	88	1620	500	3340	10	1	17600000	954	5.26	0.72	12	0.02	1030.00	7565.00	8900	20230703	-39.10	5120	20231024	5.86	8900	-39.10	20230703	5120	5.86	20231024	8900	-39.10	20230703	5120	5.86	20231024	1.49	N	009780	500	88 억		251334	N	N	0	N	00	N
160	20231103	100225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	0	3	0.00	13726920	2540	21.76	5480	5480	5360	7020	3780	5400	5404.30	1.43	0	-1482	5546	5472	5396	5322	5246	5510	5360	88	1620	500	3340	10	1	17600000	950	5.24	0.71	12	0.01	1030.00	7565.00	8900	20230703	-39.33	5120	20231024	5.47	8900	-39.33	20230703	5120	5.47	20231024	8900	-39.33	20230703	5120	5.47	20231024	1.49	N	009780	500	88 억		251334	N	N	0	N	00	N
161	20231103	090226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	70	2	1.30	263030	48	0.41	5480	5480	5470	7020	3780	5400	5479.79	1.43	0	-7	5546	5472	5396	5322	5246	5510	5360	88	1620	500	3340	10	1	17600000	963	5.31	0.72	12	0.00	1030.00	7565.00	8900	20230703	-38.54	5120	20231024	6.84	8900	-38.54	20230703	5120	6.84	20231024	8900	-38.54	20230703	5120	6.84	20231024	1.49	N	009780	500	88 억		251334	N	N	0	N	00	N
162	20231102	160225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	90	2	1.69	63193650	11671	69.88	5320	5470	5320	6900	3720	5310	5415.95	1.40	0	5767	5416	5362	5296	5242	5176	5390	5270	88	1590	500	3290	10	1	17600000	950	5.24	0.71	12	0.07	1030.00	7565.00	8900	20230703	-39.33	5120	20231024	5.47	8900	-39.33	20230703	5120	5.47	20231024	8900	-39.33	20230703	5120	5.47	20231024	1.51	N	009780	500	88 억		245567	N	N	0	N	00	N
163	20231102	150227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	110	2	2.07	54402710	10044	60.14	5320	5470	5320	6900	3720	5310	5416.44	1.40	0	5533	5416	5362	5296	5242	5176	5390	5270	88	1590	500	3290	10	1	17600000	954	5.26	0.72	12	0.06	1030.00	7565.00	8900	20230703	-39.10	5120	20231024	5.86	8900	-39.10	20230703	5120	5.86	20231024	8900	-39.10	20230703	5120	5.86	20231024	1.51	N	009780	500	88 억		245567	N	N	0	N	00	N
164	20231102	140226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	110	2	2.07	49640860	9164	54.87	5320	5470	5320	6900	3720	5310	5416.94	1.40	0	5398	5416	5362	5296	5242	5176	5390	5270	88	1590	500	3290	10	1	17600000	954	5.26	0.72	12	0.05	1030.00	7565.00	8900	20230703	-39.10	5120	20231024	5.86	8900	-39.10	20230703	5120	5.86	20231024	8900	-39.10	20230703	5120	5.86	20231024	1.51	N	009780	500	88 억		245567	N	N	0	N	00	N
165	20231102	130226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	130	2	2.45	48856250	9019	54.00	5320	5470	5320	6900	3720	5310	5417.04	1.40	0	5399	5416	5362	5296	5242	5176	5390	5270	88	1590	500	3290	10	1	17600000	957	5.28	0.72	12	0.05	1030.00	7565.00	8900	20230703	-38.88	5120	20231024	6.25	8900	-38.88	20230703	5120	6.25	20231024	8900	-38.88	20230703	5120	6.25	20231024	1.51	N	009780	500	88 억		245567	N	N	0	N	00	N
166	20231102	120224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	130	2	2.45	48128620	8885	53.20	5320	5470	5320	6900	3720	5310	5416.84	1.40	0	5430	5416	5362	5296	5242	5176	5390	5270	88	1590	500	3290	10	1	17600000	957	5.28	0.72	12	0.05	1030.00	7565.00	8900	20230703	-38.88	5120	20231024	6.25	8900	-38.88	20230703	5120	6.25	20231024	8900	-38.88	20230703	5120	6.25	20231024	1.51	N	009780	500	88 억		245567	N	N	0	N	00	N
167	20231102	110223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	110	2	2.07	36410890	6720	40.24	5320	5470	5320	6900	3720	5310	5418.29	1.40	0	4424	5416	5362	5296	5242	5176	5390	5270	88	1590	500	3290	10	1	17600000	954	5.26	0.72	12	0.04	1030.00	7565.00	8900	20230703	-39.10	5120	20231024	5.86	8900	-39.10	20230703	5120	5.86	20231024	8900	-39.10	20230703	5120	5.86	20231024	1.51	N	009780	500	88 억		245567	N	N	0	N	00	N
168	20231102	100225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	120	2	2.26	21305160	3945	23.62	5320	5430	5320	6900	3720	5310	5400.55	1.40	0	2263	5416	5362	5296	5242	5176	5390	5270	88	1590	500	3290	10	1	17600000	956	5.27	0.72	12	0.02	1030.00	7565.00	8900	20230703	-38.99	5120	20231024	6.05	8900	-38.99	20230703	5120	6.05	20231024	8900	-38.99	20230703	5120	6.05	20231024	1.51	N	009780	500	88 억		245567	N	N	0	N	00	N
169	20231102	090226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	50	2	0.94	1032840	194	1.16	5320	5360	5320	6900	3720	5310	5323.92	1.40	0	2	5416	5362	5296	5242	5176	5390	5270	88	1590	500	3290	10	1	17600000	943	5.20	0.71	12	0.00	1030.00	7565.00	8900	20230703	-39.78	5120	20231024	4.69	8900	-39.78	20230703	5120	4.69	20231024	8900	-39.78	20230703	5120	4.69	20231024	1.51	N	009780	500	88 억		245567	N	N	0	N	00	N
170	20231101	160224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	80	2	1.53	88691100	16696	64.22	5230	5350	5230	6790	3670	5230	5313.03	1.40	0	-1678	5376	5302	5236	5162	5096	5270	5130	88	1560	500	3240	10	1	17600000	935	5.16	0.70	12	0.09	1030.00	7565.00	8900	20230703	-40.34	5120	20231024	3.71	8900	-40.34	20230703	5120	3.71	20231024	8900	-40.34	20230703	5120	3.71	20231024	1.51	N	009780	500	88 억		247251	N	N	0	N	00	N
171	20231101	150225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	120	2	2.29	83909980	15795	60.76	5230	5350	5230	6790	3670	5230	5313.41	1.40	0	-1691	5376	5302	5236	5162	5096	5270	5130	88	1560	500	3240	10	1	17600000	942	5.19	0.71	12	0.09	1030.00	7565.00	8900	20230703	-39.89	5120	20231024	4.49	8900	-39.89	20230703	5120	4.49	20231024	8900	-39.89	20230703	5120	4.49	20231024	1.51	N	009780	500	88 억		247251	N	N	0	N	00	N
172	20231101	140222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	90	2	1.72	66134160	12463	47.94	5230	5340	5230	6790	3670	5230	5307.59	1.40	0	-1458	5376	5302	5236	5162	5096	5270	5130	88	1560	500	3240	10	1	17600000	936	5.17	0.70	12	0.07	1030.00	7565.00	8900	20230703	-40.22	5120	20231024	3.91	8900	-40.22	20230703	5120	3.91	20231024	8900	-40.22	20230703	5120	3.91	20231024	1.51	N	009780	500	88 억		247251	N	N	0	N	00	N
173	20231101	130225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	100	2	1.91	65830920	12406	47.72	5230	5340	5230	6790	3670	5230	5307.53	1.40	0	-1434	5376	5302	5236	5162	5096	5270	5130	88	1560	500	3240	10	1	17600000	938	5.17	0.70	12	0.07	1030.00	7565.00	8900	20230703	-40.11	5120	20231024	4.10	8900	-40.11	20230703	5120	4.10	20231024	8900	-40.11	20230703	5120	4.10	20231024	1.51	N	009780	500	88 억		247251	N	N	0	N	00	N
174	20231101	120228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	80	2	1.53	22789270	4301	16.54	5230	5340	5230	6790	3670	5230	5301.66	1.40	0	-966	5376	5302	5236	5162	5096	5270	5130	88	1560	500	3240	10	1	17600000	935	5.16	0.70	12	0.02	1030.00	7565.00	8900	20230703	-40.34	5120	20231024	3.71	8900	-40.34	20230703	5120	3.71	20231024	8900	-40.34	20230703	5120	3.71	20231024	1.51	N	009780	500	88 억		247251	N	N	0	N	00	N
175	20231101	110228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	70	2	1.34	21574750	4072	15.66	5230	5340	5230	6790	3670	5230	5301.55	1.40	0	-966	5376	5302	5236	5162	5096	5270	5130	88	1560	500	3240	10	1	17600000	933	5.15	0.70	12	0.02	1030.00	7565.00	8900	20230703	-40.45	5120	20231024	3.52	8900	-40.45	20230703	5120	3.52	20231024	8900	-40.45	20230703	5120	3.52	20231024	1.51	N	009780	500	88 억		247251	N	N	0	N	00	N
176	20231101	100226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	110	2	2.10	18414360	3476	13.37	5230	5340	5230	6790	3670	5230	5301.35	1.40	0	-870	5376	5302	5236	5162	5096	5270	5130	88	1560	500	3240	10	1	17600000	940	5.18	0.71	12	0.02	1030.00	7565.00	8900	20230703	-40.00	5120	20231024	4.30	8900	-40.00	20230703	5120	4.30	20231024	8900	-40.00	20230703	5120	4.30	20231024	1.51	N	009780	500	88 억		247251	N	N	0	N	00	N
177	20231101	090227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	20	2	0.38	1574270	301	1.16	5230	5250	5230	6790	3670	5230	5230.34	1.40	0	-7	5376	5302	5236	5162	5096	5270	5130	88	1560	500	3240	10	1	17600000	924	5.10	0.69	12	0.00	1030.00	7565.00	8900	20230703	-41.01	5120	20231024	2.54	8900	-41.01	20230703	5120	2.54	20231024	8900	-41.01	20230703	5120	2.54	20231024	1.51	N	009780	500	88 억		247251	N	N	0	N	00	N