KissMeData/260970/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	161116	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16400	370	2	2.31	156755380	9648	106.67	16030	16400	16030	20800	11230	16030	16247.45	0.64	0	441	16436	16232	16116	15912	15796	16175	15855	20	4770	500	11220	10	1	4059420	666	6.76	0.85	12	0.24	2425.00	19241.00	18190	20230417	-9.84	12690	20231004	29.24	18190	-9.84	20230417	12690	29.24	20231004	18190	-9.84	20230417	12690	29.24	20231004	1.62	N	260970	500	20 억		26086	N	N	0	N	00	N
3	20231130	151115	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16320	290	2	1.81	140454890	8649	95.62	16030	16320	16030	20800	11230	16030	16239.44	0.64	0	457	16436	16232	16116	15912	15796	16175	15855	20	4770	500	11220	10	1	4059420	662	6.73	0.85	12	0.21	2425.00	19241.00	18190	20230417	-10.28	12690	20231004	28.61	18190	-10.28	20230417	12690	28.61	20231004	18190	-10.28	20230417	12690	28.61	20231004	1.62	N	260970	500	20 억		26086	N	N	0	N	00	N
4	20231130	141112	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16280	250	2	1.56	108996050	6720	74.30	16030	16280	16030	20800	11230	16030	16219.65	0.64	0	510	16436	16232	16116	15912	15796	16175	15855	20	4770	500	11220	10	1	4059420	661	6.71	0.85	12	0.17	2425.00	19241.00	18190	20230417	-10.50	12690	20231004	28.29	18190	-10.50	20230417	12690	28.29	20231004	18190	-10.50	20230417	12690	28.29	20231004	1.62	N	260970	500	20 억		26086	N	N	0	N	00	N
5	20231130	131110	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16070	40	2	0.25	89948970	5549	61.35	16030	16280	16030	20800	11230	16030	16209.94	0.64	0	511	16436	16232	16116	15912	15796	16175	15855	20	4770	500	11220	10	1	4059420	652	6.63	0.84	12	0.14	2425.00	19241.00	18190	20230417	-11.65	12690	20231004	26.64	18190	-11.65	20230417	12690	26.64	20231004	18190	-11.65	20230417	12690	26.64	20231004	1.62	N	260970	500	20 억		26086	N	N	0	N	00	N
6	20231130	121124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16260	230	2	1.43	66886420	4126	45.62	16030	16280	16030	20800	11230	16030	16210.96	0.64	0	512	16436	16232	16116	15912	15796	16175	15855	20	4770	500	11220	10	1	4059420	660	6.71	0.85	12	0.10	2425.00	19241.00	18190	20230417	-10.61	12690	20231004	28.13	18190	-10.61	20230417	12690	28.13	20231004	18190	-10.61	20230417	12690	28.13	20231004	1.62	N	260970	500	20 억		26086	N	N	0	N	00	N
7	20231130	111119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16260	230	2	1.43	54210330	3346	36.99	16030	16280	16030	20800	11230	16030	16201.53	0.64	0	545	16436	16232	16116	15912	15796	16175	15855	20	4770	500	11220	10	1	4059420	660	6.71	0.85	12	0.08	2425.00	19241.00	18190	20230417	-10.61	12690	20231004	28.13	18190	-10.61	20230417	12690	28.13	20231004	18190	-10.61	20230417	12690	28.13	20231004	1.62	N	260970	500	20 억		26086	N	N	0	N	00	N
8	20231130	101111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16210	180	2	1.12	29622160	1832	20.25	16030	16280	16030	20800	11230	16030	16169.30	0.64	0	264	16436	16232	16116	15912	15796	16175	15855	20	4770	500	11220	10	1	4059420	658	6.68	0.84	12	0.05	2425.00	19241.00	18190	20230417	-10.89	12690	20231004	27.74	18190	-10.89	20230417	12690	27.74	20231004	18190	-10.89	20230417	12690	27.74	20231004	1.62	N	260970	500	20 억		26086	N	N	0	N	00	N
9	20231130	091111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16060	30	2	0.19	882190	55	0.61	16030	16060	16030	20800	11230	16030	16039.82	0.64	0	0	16436	16232	16116	15912	15796	16175	15855	20	4770	500	11220	10	1	4059420	652	6.62	0.83	12	0.00	2425.00	19241.00	18190	20230417	-11.71	12690	20231004	26.56	18190	-11.71	20230417	12690	26.56	20231004	18190	-11.71	20230417	12690	26.56	20231004	1.62	N	260970	500	20 억		26086	N	N	0	N	00	N
10	20231129	161107	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16030	-170	5	-1.05	145584080	9045	99.83	16200	16320	16000	21050	11340	16200	16095.54	0.65	0	-581	16620	16410	16180	15970	15740	16295	15855	20	4850	500	11340	10	1	4059420	651	6.61	0.83	12	0.22	2425.00	19241.00	18190	20230417	-11.87	12690	20231004	26.32	18190	-11.87	20230417	12690	26.32	20231004	18190	-11.87	20230417	12690	26.32	20231004	1.76	N	260970	500	20 억		26555	N	N	0	N	00	N
11	20231129	151117	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16030	-170	5	-1.05	131521770	8167	90.14	16200	16320	16000	21050	11340	16200	16104.05	0.65	0	-555	16620	16410	16180	15970	15740	16295	15855	20	4850	500	11340	10	1	4059420	651	6.61	0.83	12	0.20	2425.00	19241.00	18190	20230417	-11.87	12690	20231004	26.32	18190	-11.87	20230417	12690	26.32	20231004	18190	-11.87	20230417	12690	26.32	20231004	1.76	N	260970	500	20 억		26555	N	N	0	N	00	N
12	20231129	141110	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16110	-90	5	-0.56	101399670	6294	69.47	16200	16320	16000	21050	11340	16200	16110.53	0.65	0	-451	16620	16410	16180	15970	15740	16295	15855	20	4850	500	11340	10	1	4059420	654	6.64	0.84	12	0.16	2425.00	19241.00	18190	20230417	-11.43	12690	20231004	26.95	18190	-11.43	20230417	12690	26.95	20231004	18190	-11.43	20230417	12690	26.95	20231004	1.76	N	260970	500	20 억		26555	N	N	0	N	00	N
13	20231129	131112	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16080	-120	5	-0.74	69775180	4327	47.76	16200	16320	16000	21050	11340	16200	16125.53	0.65	0	-300	16620	16410	16180	15970	15740	16295	15855	20	4850	500	11340	10	1	4059420	653	6.63	0.84	12	0.11	2425.00	19241.00	18190	20230417	-11.60	12690	20231004	26.71	18190	-11.60	20230417	12690	26.71	20231004	18190	-11.60	20230417	12690	26.71	20231004	1.76	N	260970	500	20 억		26555	N	N	0	N	00	N
14	20231129	121113	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16170	-30	5	-0.19	56104310	3476	38.37	16200	16320	16000	21050	11340	16200	16140.48	0.65	0	-232	16620	16410	16180	15970	15740	16295	15855	20	4850	500	11340	10	1	4059420	656	6.67	0.84	12	0.09	2425.00	19241.00	18190	20230417	-11.11	12690	20231004	27.42	18190	-11.11	20230417	12690	27.42	20231004	18190	-11.11	20230417	12690	27.42	20231004	1.76	N	260970	500	20 억		26555	N	N	0	N	00	N
15	20231129	111113	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16200	0	3	0.00	49049200	3037	33.52	16200	16320	16000	21050	11340	16200	16150.54	0.65	0	-167	16620	16410	16180	15970	15740	16295	15855	20	4850	500	11340	10	1	4059420	658	6.68	0.84	12	0.07	2425.00	19241.00	18190	20230417	-10.94	12690	20231004	27.66	18190	-10.94	20230417	12690	27.66	20231004	18190	-10.94	20230417	12690	27.66	20231004	1.76	N	260970	500	20 억		26555	N	N	0	N	00	N
16	20231129	101110	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16120	-80	5	-0.49	33022340	2043	22.55	16200	16320	16000	21050	11340	16200	16163.65	0.65	0	-225	16620	16410	16180	15970	15740	16295	15855	20	4850	500	11340	10	1	4059420	654	6.65	0.84	12	0.05	2425.00	19241.00	18190	20230417	-11.38	12690	20231004	27.03	18190	-11.38	20230417	12690	27.03	20231004	18190	-11.38	20230417	12690	27.03	20231004	1.76	N	260970	500	20 억		26555	N	N	0	N	00	N
17	20231129	091105	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16160	-40	5	-0.25	14589610	901	9.94	16200	16200	16080	21050	11340	16200	16192.69	0.65	0	-7	16620	16410	16180	15970	15740	16295	15855	20	4850	500	11340	10	1	4059420	656	6.66	0.84	12	0.02	2425.00	19241.00	18190	20230417	-11.16	12690	20231004	27.34	18190	-11.16	20230417	12690	27.34	20231004	18190	-11.16	20230417	12690	27.34	20231004	1.76	N	260970	500	20 억		26555	N	N	0	N	00	N
18	20231128	161106	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16200	-240	5	-1.46	146540600	9055	33.94	16230	16390	15950	21350	11510	16440	16183.39	0.65	0	256	17066	16752	16226	15912	15386	16910	16070	20	4910	500	11500	10	1	4059420	658	6.68	0.84	12	0.22	2425.00	19241.00	18190	20230417	-10.94	12690	20231004	27.66	18190	-10.94	20230417	12690	27.66	20231004	18190	-10.94	20230417	12690	27.66	20231004	1.74	N	260970	500	20 억		26336	N	N	0	N	00	N
19	20231128	150951	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16160	-280	5	-1.70	144064830	8902	33.36	16230	16390	15950	21350	11510	16440	16183.42	0.65	0	269	17066	16752	16226	15912	15386	16910	16070	20	4910	500	11500	10	1	4059420	656	6.66	0.84	12	0.22	2425.00	19241.00	18190	20230417	-11.16	12690	20231004	27.34	18190	-11.16	20230417	12690	27.34	20231004	18190	-11.16	20230417	12690	27.34	20231004	1.74	N	260970	500	20 억		26336	N	N	0	N	00	N
20	20231128	141107	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16250	-190	5	-1.16	125082270	7735	28.99	16230	16390	15950	21350	11510	16440	16170.95	0.65	0	377	17066	16752	16226	15912	15386	16910	16070	20	4910	500	11500	10	1	4059420	660	6.70	0.84	12	0.19	2425.00	19241.00	18190	20230417	-10.67	12690	20231004	28.05	18190	-10.67	20230417	12690	28.05	20231004	18190	-10.67	20230417	12690	28.05	20231004	1.74	N	260970	500	20 억		26336	N	N	0	N	00	N
21	20231128	131058	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16150	-290	5	-1.76	118887270	7354	27.56	16230	16390	15950	21350	11510	16440	16166.34	0.65	0	557	17066	16752	16226	15912	15386	16910	16070	20	4910	500	11500	10	1	4059420	656	6.66	0.84	12	0.18	2425.00	19241.00	18190	20230417	-11.21	12690	20231004	27.27	18190	-11.21	20230417	12690	27.27	20231004	18190	-11.21	20230417	12690	27.27	20231004	1.74	N	260970	500	20 억		26336	N	N	0	N	00	N
22	20231128	121105	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16260	-180	5	-1.09	108280310	6700	25.11	16230	16390	15950	21350	11510	16440	16161.24	0.65	0	738	17066	16752	16226	15912	15386	16910	16070	20	4910	500	11500	10	1	4059420	660	6.71	0.85	12	0.17	2425.00	19241.00	18190	20230417	-10.61	12690	20231004	28.13	18190	-10.61	20230417	12690	28.13	20231004	18190	-10.61	20230417	12690	28.13	20231004	1.74	N	260970	500	20 억		26336	N	N	0	N	00	N
23	20231128	111105	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16320	-120	5	-0.73	105970400	6558	24.58	16230	16390	15950	21350	11510	16440	16158.95	0.65	0	745	17066	16752	16226	15912	15386	16910	16070	20	4910	500	11500	10	1	4059420	662	6.73	0.85	12	0.16	2425.00	19241.00	18190	20230417	-10.28	12690	20231004	28.61	18190	-10.28	20230417	12690	28.61	20231004	18190	-10.28	20230417	12690	28.61	20231004	1.74	N	260970	500	20 억		26336	N	N	0	N	00	N
24	20231128	101100	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16150	-290	5	-1.76	94593060	5858	21.95	16230	16390	15950	21350	11510	16440	16147.67	0.65	0	888	17066	16752	16226	15912	15386	16910	16070	20	4910	500	11500	10	1	4059420	656	6.66	0.84	12	0.14	2425.00	19241.00	18190	20230417	-11.21	12690	20231004	27.27	18190	-11.21	20230417	12690	27.27	20231004	18190	-11.21	20230417	12690	27.27	20231004	1.74	N	260970	500	20 억		26336	N	N	0	N	00	N
25	20231128	091102	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16210	-230	5	-1.40	9816610	605	2.27	16230	16360	16210	21350	11510	16440	16225.80	0.65	0	223	17066	16752	16226	15912	15386	16910	16070	20	4910	500	11500	10	1	4059420	658	6.68	0.84	12	0.01	2425.00	19241.00	18190	20230417	-10.89	12690	20231004	27.74	18190	-10.89	20230417	12690	27.74	20231004	18190	-10.89	20230417	12690	27.74	20231004	1.74	N	260970	500	20 억		26336	N	N	0	N	00	N
26	20231127	161054	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16440	60	2	0.37	427079980	26683	362.64	16380	16540	15700	21250	11470	16380	16005.70	0.62	0	1129	17060	16720	16550	16210	16040	16635	16125	20	4870	500	11460	10	1	4059420	667	6.78	0.85	12	0.66	2425.00	19241.00	18190	20230417	-9.62	12690	20231004	29.55	18190	-9.62	20230417	12690	29.55	20231004	18190	-9.62	20230417	12690	29.55	20231004	1.70	N	260970	500	20 억		25238	N	N	0	N	00	N
27	20231127	151105	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16540	160	2	0.98	418364850	26154	355.45	16380	16540	15700	21250	11470	16380	15996.21	0.62	0	1141	17060	16720	16550	16210	16040	16635	16125	20	4870	500	11460	10	1	4059420	671	6.82	0.86	12	0.64	2425.00	19241.00	18190	20230417	-9.07	12690	20231004	30.34	18190	-9.07	20230417	12690	30.34	20231004	18190	-9.07	20230417	12690	30.34	20231004	1.70	N	260970	500	20 억		25238	N	N	0	N	00	N
28	20231127	141102	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16440	60	2	0.37	393443140	24642	334.90	16380	16470	15700	21250	11470	16380	15966.36	0.62	0	1150	17060	16720	16550	16210	16040	16635	16125	20	4870	500	11460	10	1	4059420	667	6.78	0.85	12	0.61	2425.00	19241.00	18190	20230417	-9.62	12690	20231004	29.55	18190	-9.62	20230417	12690	29.55	20231004	18190	-9.62	20230417	12690	29.55	20231004	1.70	N	260970	500	20 억		25238	N	N	0	N	00	N
29	20231127	131105	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16300	-80	5	-0.49	372129360	23342	317.23	16380	16470	15700	21250	11470	16380	15942.48	0.62	0	1149	17060	16720	16550	16210	16040	16635	16125	20	4870	500	11460	10	1	4059420	662	6.72	0.85	12	0.58	2425.00	19241.00	18190	20230417	-10.39	12690	20231004	28.45	18190	-10.39	20230417	12690	28.45	20231004	18190	-10.39	20230417	12690	28.45	20231004	1.70	N	260970	500	20 억		25238	N	N	0	N	00	N
30	20231127	121110	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16060	-320	5	-1.95	356342900	22366	303.97	16380	16470	15700	21250	11470	16380	15932.35	0.62	0	933	17060	16720	16550	16210	16040	16635	16125	20	4870	500	11460	10	1	4059420	652	6.62	0.83	12	0.55	2425.00	19241.00	18190	20230417	-11.71	12690	20231004	26.56	18190	-11.71	20230417	12690	26.56	20231004	18190	-11.71	20230417	12690	26.56	20231004	1.70	N	260970	500	20 억		25238	N	N	0	N	00	N
31	20231127	111052	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15950	-430	5	-2.63	297005950	18675	253.81	16380	16470	15700	21250	11470	16380	15903.93	0.62	0	700	17060	16720	16550	16210	16040	16635	16125	20	4870	500	11460	10	1	4059420	647	6.58	0.83	12	0.46	2425.00	19241.00	18190	20230417	-12.31	12690	20231004	25.69	18190	-12.31	20230417	12690	25.69	20231004	18190	-12.31	20230417	12690	25.69	20231004	1.70	N	260970	500	20 억		25238	N	N	0	N	00	N
32	20231127	101049	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15740	-640	5	-3.91	254074490	15967	217.00	16380	16470	15700	21250	11470	16380	15912.48	0.62	0	389	17060	16720	16550	16210	16040	16635	16125	20	4870	500	11460	10	1	4059420	639	6.49	0.82	12	0.39	2425.00	19241.00	18190	20230417	-13.47	12690	20231004	24.03	18190	-13.47	20230417	12690	24.03	20231004	18190	-13.47	20230417	12690	24.03	20231004	1.70	N	260970	500	20 억		25238	N	N	0	N	00	N
33	20231127	091053	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16300	-80	5	-0.49	22551340	1377	18.71	16380	16470	16300	21250	11470	16380	16377.15	0.62	0	62	17060	16720	16550	16210	16040	16635	16125	20	4870	500	11460	10	1	4059420	662	6.72	0.85	12	0.03	2425.00	19241.00	18190	20230417	-10.39	12690	20231004	28.45	18190	-10.39	20230417	12690	28.45	20231004	18190	-10.39	20230417	12690	28.45	20231004	1.70	N	260970	500	20 억		25238	N	N	0	N	00	N
34	20231124	161046	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16380	-460	5	-2.73	121019880	7304	47.69	16840	16890	16380	21850	11790	16840	16568.99	0.63	0	-366	17466	17152	16776	16462	16086	16965	16275	20	5010	500	11780	10	1	4059420	665	6.75	0.85	12	0.18	2425.00	19241.00	18190	20230417	-9.95	12690	20231004	29.08	18190	-9.95	20230417	12690	29.08	20231004	18190	-9.95	20230417	12690	29.08	20231004	1.69	N	260970	500	20 억		25601	N	N	0	N	00	N
35	20231124	151055	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16500	-340	5	-2.02	93584890	5632	36.77	16840	16890	16400	21850	11790	16840	16616.64	0.63	0	-277	17466	17152	16776	16462	16086	16965	16275	20	5010	500	11780	10	1	4059420	670	6.80	0.86	12	0.14	2425.00	19241.00	18190	20230417	-9.29	12690	20231004	30.02	18190	-9.29	20230417	12690	30.02	20231004	18190	-9.29	20230417	12690	30.02	20231004	1.69	N	260970	500	20 억		25601	N	N	0	N	00	N
36	20231124	141053	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16560	-280	5	-1.66	82120690	4935	32.22	16840	16890	16420	21850	11790	16840	16640.46	0.63	0	-224	17466	17152	16776	16462	16086	16965	16275	20	5010	500	11780	10	1	4059420	672	6.83	0.86	12	0.12	2425.00	19241.00	18190	20230417	-8.96	12690	20231004	30.50	18190	-8.96	20230417	12690	30.50	20231004	18190	-8.96	20230417	12690	30.50	20231004	1.69	N	260970	500	20 억		25601	N	N	0	N	00	N
37	20231124	131048	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16650	-190	5	-1.13	60182750	3609	23.56	16840	16890	16510	21850	11790	16840	16675.74	0.63	0	-128	17466	17152	16776	16462	16086	16965	16275	20	5010	500	11780	10	1	4059420	676	6.87	0.87	12	0.09	2425.00	19241.00	18190	20230417	-8.47	12690	20231004	31.21	18190	-8.47	20230417	12690	31.21	20231004	18190	-8.47	20230417	12690	31.21	20231004	1.69	N	260970	500	20 억		25601	N	N	0	N	00	N
38	20231124	121056	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16550	-290	5	-1.72	55623780	3334	21.77	16840	16890	16510	21850	11790	16840	16683.80	0.63	0	-35	17466	17152	16776	16462	16086	16965	16275	20	5010	500	11780	10	1	4059420	672	6.82	0.86	12	0.08	2425.00	19241.00	18190	20230417	-9.02	12690	20231004	30.42	18190	-9.02	20230417	12690	30.42	20231004	18190	-9.02	20230417	12690	30.42	20231004	1.69	N	260970	500	20 억		25601	N	N	0	N	00	N
39	20231124	111052	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16670	-170	5	-1.01	46881690	2808	18.33	16840	16890	16510	21850	11790	16840	16695.76	0.63	0	-139	17466	17152	16776	16462	16086	16965	16275	20	5010	500	11780	10	1	4059420	677	6.87	0.87	12	0.07	2425.00	19241.00	18190	20230417	-8.36	12690	20231004	31.36	18190	-8.36	20230417	12690	31.36	20231004	18190	-8.36	20230417	12690	31.36	20231004	1.69	N	260970	500	20 억		25601	N	N	0	N	00	N
40	20231124	101055	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16800	-40	5	-0.24	22983450	1369	8.94	16840	16890	16670	21850	11790	16840	16788.50	0.63	0	-93	17466	17152	16776	16462	16086	16965	16275	20	5010	500	11780	10	1	4059420	682	6.93	0.87	12	0.03	2425.00	19241.00	18190	20230417	-7.64	12690	20231004	32.39	18190	-7.64	20230417	12690	32.39	20231004	18190	-7.64	20230417	12690	32.39	20231004	1.69	N	260970	500	20 억		25601	N	N	0	N	00	N
41	20231124	091048	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16790	-50	5	-0.30	9777750	581	3.79	16840	16890	16780	21850	11790	16840	16829.17	0.63	0	-48	17466	17152	16776	16462	16086	16965	16275	20	5010	500	11780	10	1	4059420	682	6.92	0.87	12	0.01	2425.00	19241.00	18190	20230417	-7.70	12690	20231004	32.31	18190	-7.70	20230417	12690	32.31	20231004	18190	-7.70	20230417	12690	32.31	20231004	1.69	N	260970	500	20 억		25601	N	N	0	N	00	N
42	20231123	161033	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16840	-150	5	-0.88	249212860	14973	57.82	17000	17090	16400	22050	11900	16990	16644.08	0.63	0	65	17550	17270	16750	16470	15950	17390	16590	20	5060	500	11890	10	1	4059420	684	6.94	0.88	12	0.37	2425.00	19241.00	18190	20230417	-7.42	12690	20231004	32.70	18190	-7.42	20230417	12690	32.70	20231004	18190	-7.42	20230417	12690	32.70	20231004	1.51	N	260970	500	20 억		25532	N	N	0	N	00	N
43	20231123	151110	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16740	-250	5	-1.47	231163920	13899	53.68	17000	17090	16400	22050	11900	16990	16631.69	0.63	0	73	17550	17270	16750	16470	15950	17390	16590	20	5060	500	11890	10	1	4059420	680	6.90	0.87	12	0.34	2425.00	19241.00	18190	20230417	-7.97	12690	20231004	31.91	18190	-7.97	20230417	12690	31.91	20231004	18190	-7.97	20230417	12690	31.91	20231004	1.51	N	260970	500	20 억		25532	N	N	0	N	00	N
44	20231123	141111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16730	-260	5	-1.53	200175960	12059	46.57	17000	17090	16400	22050	11900	16990	16599.71	0.63	0	374	17550	17270	16750	16470	15950	17390	16590	20	5060	500	11890	10	1	4059420	679	6.90	0.87	12	0.30	2425.00	19241.00	18190	20230417	-8.03	12690	20231004	31.84	18190	-8.03	20230417	12690	31.84	20231004	18190	-8.03	20230417	12690	31.84	20231004	1.51	N	260970	500	20 억		25532	N	N	0	N	00	N
45	20231123	131109	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16520	-470	5	-2.77	174320720	10505	40.57	17000	17090	16400	22050	11900	16990	16594.07	0.63	0	957	17550	17270	16750	16470	15950	17390	16590	20	5060	500	11890	10	1	4059420	671	6.81	0.86	12	0.26	2425.00	19241.00	18190	20230417	-9.18	12690	20231004	30.18	18190	-9.18	20230417	12690	30.18	20231004	18190	-9.18	20230417	12690	30.18	20231004	1.51	N	260970	500	20 억		25532	N	N	0	N	00	N
46	20231123	121051	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16560	-430	5	-2.53	166764610	10048	38.80	17000	17090	16400	22050	11900	16990	16596.80	0.63	0	1038	17550	17270	16750	16470	15950	17390	16590	20	5060	500	11890	10	1	4059420	672	6.83	0.86	12	0.25	2425.00	19241.00	18190	20230417	-8.96	12690	20231004	30.50	18190	-8.96	20230417	12690	30.50	20231004	18190	-8.96	20230417	12690	30.50	20231004	1.51	N	260970	500	20 억		25532	N	N	0	N	00	N
47	20231123	111119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16520	-470	5	-2.77	162891160	9814	37.90	17000	17090	16400	22050	11900	16990	16597.84	0.63	0	1041	17550	17270	16750	16470	15950	17390	16590	20	5060	500	11890	10	1	4059420	671	6.81	0.86	12	0.24	2425.00	19241.00	18190	20230417	-9.18	12690	20231004	30.18	18190	-9.18	20230417	12690	30.18	20231004	18190	-9.18	20230417	12690	30.18	20231004	1.51	N	260970	500	20 억		25532	N	N	0	N	00	N
48	20231123	101054	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16570	-420	5	-2.47	99137940	5955	23.00	17000	17090	16400	22050	11900	16990	16647.85	0.63	0	248	17550	17270	16750	16470	15950	17390	16590	20	5060	500	11890	10	1	4059420	673	6.83	0.86	12	0.15	2425.00	19241.00	18190	20230417	-8.91	12690	20231004	30.58	18190	-8.91	20230417	12690	30.58	20231004	18190	-8.91	20230417	12690	30.58	20231004	1.51	N	260970	500	20 억		25532	N	N	0	N	00	N
49	20231123	091052	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16870	-120	5	-0.71	19416510	1149	4.44	17000	17090	16600	22050	11900	16990	16898.62	0.63	0	120	17550	17270	16750	16470	15950	17390	16590	20	5060	500	11890	10	1	4059420	685	6.96	0.88	12	0.03	2425.00	19241.00	18190	20230417	-7.26	12690	20231004	32.94	18190	-7.26	20230417	12690	32.94	20231004	18190	-7.26	20230417	12690	32.94	20231004	1.51	N	260970	500	20 억		25532	N	N	0	N	00	N
50	20231122	161011	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16990	0	3	0.00	432139200	25893	57.39	16990	17030	16230	22050	11900	16990	16689.42	0.64	0	-640	17516	17252	16766	16502	16016	17385	16635	20	5060	500	11890	10	1	4059420	690	7.01	0.88	12	0.64	2425.00	19241.00	18190	20230417	-6.60	12690	20231004	33.88	18190	-6.60	20230417	12690	33.88	20231004	18190	-6.60	20230417	12690	33.88	20231004	1.48	N	260970	500	20 억		26161	N	N	0	N	00	N
51	20231122	151031	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16940	-50	5	-0.29	414161010	24832	55.04	16990	17030	16230	22050	11900	16990	16678.52	0.64	0	-506	17516	17252	16766	16502	16016	17385	16635	20	5060	500	11890	10	1	4059420	688	6.99	0.88	12	0.61	2425.00	19241.00	18190	20230417	-6.87	12690	20231004	33.49	18190	-6.87	20230417	12690	33.49	20231004	18190	-6.87	20230417	12690	33.49	20231004	1.48	N	260970	500	20 억		26161	N	N	0	N	00	N
52	20231122	141024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16870	-120	5	-0.71	346870390	20850	46.22	16990	17030	16230	22050	11900	16990	16636.47	0.64	0	285	17516	17252	16766	16502	16016	17385	16635	20	5060	500	11890	10	1	4059420	685	6.96	0.88	12	0.51	2425.00	19241.00	18190	20230417	-7.26	12690	20231004	32.94	18190	-7.26	20230417	12690	32.94	20231004	18190	-7.26	20230417	12690	32.94	20231004	1.48	N	260970	500	20 억		26161	N	N	0	N	00	N
53	20231122	131100	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17020	30	2	0.18	296863210	17863	39.60	16990	17030	16230	22050	11900	16990	16618.89	0.64	0	6	17516	17252	16766	16502	16016	17385	16635	20	5060	500	11890	10	1	4059420	691	7.02	0.88	12	0.44	2425.00	19241.00	18190	20230417	-6.43	12690	20231004	34.12	18190	-6.43	20230417	12690	34.12	20231004	18190	-6.43	20230417	12690	34.12	20231004	1.48	N	260970	500	20 억		26161	N	N	0	N	00	N
54	20231122	121104	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16950	-40	5	-0.24	257077590	15521	34.40	16990	16990	16230	22050	11900	16990	16563.21	0.64	0	397	17516	17252	16766	16502	16016	17385	16635	20	5060	500	11890	10	1	4059420	688	6.99	0.88	12	0.38	2425.00	19241.00	18190	20230417	-6.82	12690	20231004	33.57	18190	-6.82	20230417	12690	33.57	20231004	18190	-6.82	20230417	12690	33.57	20231004	1.48	N	260970	500	20 억		26161	N	N	0	N	00	N
55	20231122	111151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16530	-460	5	-2.71	174494670	10606	23.51	16990	16990	16230	22050	11900	16990	16452.45	0.64	0	564	17516	17252	16766	16502	16016	17385	16635	20	5060	500	11890	10	1	4059420	671	6.82	0.86	12	0.26	2425.00	19241.00	18190	20230417	-9.13	12690	20231004	30.26	18190	-9.13	20230417	12690	30.26	20231004	18190	-9.13	20230417	12690	30.26	20231004	1.48	N	260970	500	20 억		26161	N	N	0	N	00	N
56	20231122	101115	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16380	-610	5	-3.59	125397550	7622	16.89	16990	16990	16230	22050	11900	16990	16452.05	0.64	0	371	17516	17252	16766	16502	16016	17385	16635	20	5060	500	11890	10	1	4059420	665	6.75	0.85	12	0.19	2425.00	19241.00	18190	20230417	-9.95	12690	20231004	29.08	18190	-9.95	20230417	12690	29.08	20231004	18190	-9.95	20230417	12690	29.08	20231004	1.48	N	260970	500	20 억		26161	N	N	0	N	00	N
57	20231122	091022	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16700	-290	5	-1.71	15482230	922	2.04	16990	16990	16700	22050	11900	16990	16792.01	0.64	0	-47	17516	17252	16766	16502	16016	17385	16635	20	5060	500	11890	10	1	4059420	678	6.89	0.87	12	0.02	2425.00	19241.00	18190	20230417	-8.19	12690	20231004	31.60	18190	-8.19	20230417	12690	31.60	20231004	18190	-8.19	20230417	12690	31.60	20231004	1.48	N	260970	500	20 억		26161	N	N	0	N	00	N
58	20231121	161025	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16990	540	2	3.28	756310930	45057	110.60	16280	17030	16280	21350	11520	16450	16785.36	0.62	0	985	17210	16830	16150	15770	15090	17020	15960	20	4900	500	11510	10	1	4059420	690	7.01	0.88	12	1.11	2425.00	19241.00	18190	20230417	-6.60	12690	20231004	33.88	18190	-6.60	20230417	12690	33.88	20231004	18190	-6.60	20230417	12690	33.88	20231004	1.36	N	260970	500	20 억		25165	N	N	0	N	00	N
59	20231121	151029	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16880	430	2	2.61	721718050	43021	105.61	16280	17030	16280	21350	11520	16450	16775.95	0.62	0	1077	17210	16830	16150	15770	15090	17020	15960	20	4900	500	11510	10	1	4059420	685	6.96	0.88	12	1.06	2425.00	19241.00	18190	20230417	-7.20	12690	20231004	33.02	18190	-7.20	20230417	12690	33.02	20231004	18190	-7.20	20230417	12690	33.02	20231004	1.36	N	260970	500	20 억		25165	N	N	0	N	00	N
60	20231121	141014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16970	520	2	3.16	604801100	36126	88.68	16280	16970	16280	21350	11520	16450	16741.44	0.62	0	1313	17210	16830	16150	15770	15090	17020	15960	20	4900	500	11510	10	1	4059420	689	7.00	0.88	12	0.89	2425.00	19241.00	18190	20230417	-6.71	12690	20231004	33.73	18190	-6.71	20230417	12690	33.73	20231004	18190	-6.71	20230417	12690	33.73	20231004	1.36	N	260970	500	20 억		25165	N	N	0	N	00	N
61	20231121	131004	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16950	500	2	3.04	520926810	31158	76.49	16280	16960	16280	21350	11520	16450	16718.88	0.62	0	1339	17210	16830	16150	15770	15090	17020	15960	20	4900	500	11510	10	1	4059420	688	6.99	0.88	12	0.77	2425.00	19241.00	18190	20230417	-6.82	12690	20231004	33.57	18190	-6.82	20230417	12690	33.57	20231004	18190	-6.82	20230417	12690	33.57	20231004	1.36	N	260970	500	20 억		25165	N	N	0	N	00	N
62	20231121	121006	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16800	350	2	2.13	380463080	22828	56.04	16280	16800	16280	21350	11520	16450	16666.51	0.62	0	1059	17210	16830	16150	15770	15090	17020	15960	20	4900	500	11510	10	1	4059420	682	6.93	0.87	12	0.56	2425.00	19241.00	18190	20230417	-7.64	12690	20231004	32.39	18190	-7.64	20230417	12690	32.39	20231004	18190	-7.64	20230417	12690	32.39	20231004	1.36	N	260970	500	20 억		25165	N	N	0	N	00	N
63	20231121	111000	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16730	280	2	1.70	300345500	18045	44.30	16280	16730	16280	21350	11520	16450	16644.25	0.62	0	51	17210	16830	16150	15770	15090	17020	15960	20	4900	500	11510	10	1	4059420	679	6.90	0.87	12	0.44	2425.00	19241.00	18190	20230417	-8.03	12690	20231004	31.84	18190	-8.03	20230417	12690	31.84	20231004	18190	-8.03	20230417	12690	31.84	20231004	1.36	N	260970	500	20 억		25165	N	N	0	N	00	N
64	20231121	100936	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16680	230	2	1.40	256764940	15435	37.89	16280	16730	16280	21350	11520	16450	16635.24	0.62	0	-80	17210	16830	16150	15770	15090	17020	15960	20	4900	500	11510	10	1	4059420	677	6.88	0.87	12	0.38	2425.00	19241.00	18190	20230417	-8.30	12690	20231004	31.44	18190	-8.30	20230417	12690	31.44	20231004	18190	-8.30	20230417	12690	31.44	20231004	1.36	N	260970	500	20 억		25165	N	N	0	N	00	N
65	20231121	090951	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16660	210	2	1.28	93313680	5629	13.82	16280	16670	16280	21350	11520	16450	16577.31	0.62	0	-389	17210	16830	16150	15770	15090	17020	15960	20	4900	500	11510	10	1	4059420	676	6.87	0.87	12	0.14	2425.00	19241.00	18190	20230417	-8.41	12690	20231004	31.28	18190	-8.41	20230417	12690	31.28	20231004	18190	-8.41	20230417	12690	31.28	20231004	1.36	N	260970	500	20 억		25165	N	N	0	N	00	N
66	20231120	160957	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16450	1120	2	7.31	659916210	40730	193.20	15560	16530	15470	19920	10740	15330	16201.85	0.55	0	2984	16116	15722	15526	15132	14936	15625	15035	20	4590	500	10730	10	1	4059420	668	6.78	0.85	12	1.00	2425.00	19241.00	18190	20230417	-9.57	12690	20231004	29.63	18190	-9.57	20230417	12690	29.63	20231004	18190	-9.57	20230417	12690	29.63	20231004	1.45	N	260970	500	20 억		22234	N	N	0	N	00	N
67	20231120	151006	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16480	1150	2	7.50	653276630	40327	191.29	15560	16530	15470	19920	10740	15330	16199.48	0.55	0	2970	16116	15722	15526	15132	14936	15625	15035	20	4590	500	10730	10	1	4059420	669	6.80	0.86	12	0.99	2425.00	19241.00	18190	20230417	-9.40	12690	20231004	29.87	18190	-9.40	20230417	12690	29.87	20231004	18190	-9.40	20230417	12690	29.87	20231004	1.45	N	260970	500	20 억		22234	N	N	0	N	00	N
68	20231120	141006	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16490	1160	2	7.57	587580910	36340	172.37	15560	16490	15470	19920	10740	15330	16168.98	0.55	0	2830	16116	15722	15526	15132	14936	15625	15035	20	4590	500	10730	10	1	4059420	669	6.80	0.86	12	0.90	2425.00	19241.00	18190	20230417	-9.35	12690	20231004	29.94	18190	-9.35	20230417	12690	29.94	20231004	18190	-9.35	20230417	12690	29.94	20231004	1.45	N	260970	500	20 억		22234	N	N	0	N	00	N
69	20231120	130959	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16430	1100	2	7.18	525926750	32591	154.59	15560	16450	15470	19920	10740	15330	16137.18	0.55	0	2470	16116	15722	15526	15132	14936	15625	15035	20	4590	500	10730	10	1	4059420	667	6.78	0.85	12	0.80	2425.00	19241.00	18190	20230417	-9.68	12690	20231004	29.47	18190	-9.68	20230417	12690	29.47	20231004	18190	-9.68	20230417	12690	29.47	20231004	1.45	N	260970	500	20 억		22234	N	N	0	N	00	N
70	20231120	121003	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16250	920	2	6.00	473781030	29402	139.46	15560	16450	15470	19920	10740	15330	16113.90	0.55	0	2362	16116	15722	15526	15132	14936	15625	15035	20	4590	500	10730	10	1	4059420	660	6.70	0.84	12	0.72	2425.00	19241.00	18190	20230417	-10.67	12690	20231004	28.05	18190	-10.67	20230417	12690	28.05	20231004	18190	-10.67	20230417	12690	28.05	20231004	1.45	N	260970	500	20 억		22234	N	N	0	N	00	N
71	20231120	110958	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16440	1110	2	7.24	419078260	26052	123.57	15560	16450	15470	19920	10740	15330	16086.22	0.55	0	2354	16116	15722	15526	15132	14936	15625	15035	20	4590	500	10730	10	1	4059420	667	6.78	0.85	12	0.64	2425.00	19241.00	18190	20230417	-9.62	12690	20231004	29.55	18190	-9.62	20230417	12690	29.55	20231004	18190	-9.62	20230417	12690	29.55	20231004	1.45	N	260970	500	20 억		22234	N	N	0	N	00	N
72	20231120	100955	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15960	630	2	4.11	139799360	8791	41.70	15560	16000	15470	19920	10740	15330	15902.55	0.55	0	714	16116	15722	15526	15132	14936	15625	15035	20	4590	500	10730	10	1	4059420	648	6.58	0.83	12	0.22	2425.00	19241.00	18190	20230417	-12.26	12690	20231004	25.77	18190	-12.26	20230417	12690	25.77	20231004	18190	-12.26	20230417	12690	25.77	20231004	1.45	N	260970	500	20 억		22234	N	N	0	N	00	N
73	20231120	091006	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15960	630	2	4.11	71245950	4485	21.27	15560	16000	15470	19920	10740	15330	15885.38	0.55	0	138	16116	15722	15526	15132	14936	15625	15035	20	4590	500	10730	10	1	4059420	648	6.58	0.83	12	0.11	2425.00	19241.00	18190	20230417	-12.26	12690	20231004	25.77	18190	-12.26	20230417	12690	25.77	20231004	18190	-12.26	20230417	12690	25.77	20231004	1.45	N	260970	500	20 억		22234	N	N	0	N	00	N
74	20231117	161025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15330	-530	5	-3.34	330952590	21080	35.10	15700	15920	15330	20600	11110	15860	15699.83	0.53	0	613	16820	16340	15650	15170	14480	16580	15410	20	4740	500	11100	10	1	4059420	622	6.32	0.80	12	0.52	2425.00	19241.00	18190	20230417	-15.72	12690	20231004	20.80	18190	-15.72	20230417	12690	20.80	20231004	18190	-15.72	20230417	12690	20.80	20231004	1.42	N	260970	500	20 억		21609	N	N	0	N	00	N
75	20231117	151033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15720	-140	5	-0.88	305887350	19463	32.41	15700	15920	15330	20600	11110	15860	15716.34	0.53	0	1262	16820	16340	15650	15170	14480	16580	15410	20	4740	500	11100	10	1	4059420	638	6.48	0.82	12	0.48	2425.00	19241.00	18190	20230417	-13.58	12690	20231004	23.88	18190	-13.58	20230417	12690	23.88	20231004	18190	-13.58	20230417	12690	23.88	20231004	1.42	N	260970	500	20 억		21609	N	N	0	N	00	N
76	20231117	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	20	2	0.13	205000330	12980	21.61	15700	15920	15600	20600	11110	15860	15793.55	0.53	0	550	16820	16340	15650	15170	14480	16580	15410	20	4740	500	11100	10	1	4059420	645	6.55	0.83	12	0.32	2425.00	19241.00	18190	20230417	-12.70	12690	20231004	25.14	18190	-12.70	20230417	12690	25.14	20231004	18190	-12.70	20230417	12690	25.14	20231004	1.42	N	260970	500	20 억		21609	N	N	0	N	00	N
77	20231117	131024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	-160	5	-1.01	183800010	11635	19.37	15700	15920	15600	20600	11110	15860	15797.16	0.53	0	505	16820	16340	15650	15170	14480	16580	15410	20	4740	500	11100	10	1	4059420	637	6.47	0.82	12	0.29	2425.00	19241.00	18190	20230417	-13.69	12690	20231004	23.72	18190	-13.69	20230417	12690	23.72	20231004	18190	-13.69	20230417	12690	23.72	20231004	1.42	N	260970	500	20 억		21609	N	N	0	N	00	N
78	20231117	121026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	-60	5	-0.38	154128530	9742	16.22	15700	15920	15600	20600	11110	15860	15821.03	0.53	0	410	16820	16340	15650	15170	14480	16580	15410	20	4740	500	11100	10	1	4059420	641	6.52	0.82	12	0.24	2425.00	19241.00	18190	20230417	-13.14	12690	20231004	24.51	18190	-13.14	20230417	12690	24.51	20231004	18190	-13.14	20230417	12690	24.51	20231004	1.42	N	260970	500	20 억		21609	N	N	0	N	00	N
79	20231117	111032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	-70	5	-0.44	139877110	8837	14.72	15700	15920	15600	20600	11110	15860	15828.57	0.53	0	396	16820	16340	15650	15170	14480	16580	15410	20	4740	500	11100	10	1	4059420	641	6.51	0.82	12	0.22	2425.00	19241.00	18190	20230417	-13.19	12690	20231004	24.43	18190	-13.19	20230417	12690	24.43	20231004	18190	-13.19	20230417	12690	24.43	20231004	1.42	N	260970	500	20 억		21609	N	N	0	N	00	N
80	20231117	101029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	40	2	0.25	89610850	5666	9.44	15700	15920	15600	20600	11110	15860	15815.53	0.53	0	252	16820	16340	15650	15170	14480	16580	15410	20	4740	500	11100	10	1	4059420	645	6.56	0.83	12	0.14	2425.00	19241.00	18190	20230417	-12.59	12690	20231004	25.30	18190	-12.59	20230417	12690	25.30	20231004	18190	-12.59	20230417	12690	25.30	20231004	1.42	N	260970	500	20 억		21609	N	N	0	N	00	N
81	20231117	091029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15750	-110	5	-0.69	21208500	1353	2.25	15700	15800	15600	20600	11110	15860	15675.03	0.53	0	76	16820	16340	15650	15170	14480	16580	15410	20	4740	500	11100	10	1	4059420	639	6.49	0.82	12	0.03	2425.00	19241.00	18190	20230417	-13.41	12690	20231004	24.11	18190	-13.41	20230417	12690	24.11	20231004	18190	-13.41	20230417	12690	24.11	20231004	1.42	N	260970	500	20 억		21609	N	N	0	N	00	N
82	20231116	161026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	1010	2	6.84	910167650	58126	141.77	15000	16130	14960	19200	10340	14770	15658.53	0.49	0	1572	15490	15130	14600	14240	13710	15310	14420	20	4430	500	10330	10	1	4059420	641	6.51	0.82	12	1.43	2425.00	19241.00	18190	20230417	-13.25	12690	20231004	24.35	18190	-13.25	20230417	12690	24.35	20231004	18190	-13.25	20230417	12690	24.35	20231004	1.47	N	260970	500	20 억		20026	N	N	0	N	00	N
83	20231116	151021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15830	1060	2	7.18	844063480	53943	131.57	15000	16130	14960	19200	10340	14770	15647.32	0.49	0	1446	15490	15130	14600	14240	13710	15310	14420	20	4430	500	10330	10	1	4059420	643	6.53	0.82	12	1.33	2425.00	19241.00	18190	20230417	-12.97	12690	20231004	24.74	18190	-12.97	20230417	12690	24.74	20231004	18190	-12.97	20230417	12690	24.74	20231004	1.47	N	260970	500	20 억		20026	N	N	0	N	00	N
84	20231116	140957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15840	1070	2	7.24	771703510	49368	120.41	15000	16130	14960	19200	10340	14770	15631.65	0.49	0	881	15490	15130	14600	14240	13710	15310	14420	20	4430	500	10330	10	1	4059420	643	6.53	0.82	12	1.22	2425.00	19241.00	18190	20230417	-12.92	12690	20231004	24.82	18190	-12.92	20230417	12690	24.82	20231004	18190	-12.92	20230417	12690	24.82	20231004	1.47	N	260970	500	20 억		20026	N	N	0	N	00	N
85	20231116	131021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	920	2	6.23	624582450	40055	97.70	15000	16130	14960	19200	10340	14770	15593.12	0.49	0	98	15490	15130	14600	14240	13710	15310	14420	20	4430	500	10330	10	1	4059420	637	6.47	0.82	12	0.99	2425.00	19241.00	18190	20230417	-13.74	12690	20231004	23.64	18190	-13.74	20230417	12690	23.64	20231004	18190	-13.74	20230417	12690	23.64	20231004	1.47	N	260970	500	20 억		20026	N	N	0	N	00	N
86	20231116	121022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15650	880	2	5.96	572322210	36729	89.58	15000	16130	14960	19200	10340	14770	15582.30	0.49	0	43	15490	15130	14600	14240	13710	15310	14420	20	4430	500	10330	10	1	4059420	635	6.45	0.81	12	0.90	2425.00	19241.00	18190	20230417	-13.96	12690	20231004	23.33	18190	-13.96	20230417	12690	23.33	20231004	18190	-13.96	20230417	12690	23.33	20231004	1.47	N	260970	500	20 억		20026	N	N	0	N	00	N
87	20231116	111021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15870	1100	2	7.45	504823970	32428	79.09	15000	16130	14960	19200	10340	14770	15567.53	0.49	0	129	15490	15130	14600	14240	13710	15310	14420	20	4430	500	10330	10	1	4059420	644	6.54	0.82	12	0.80	2425.00	19241.00	18190	20230417	-12.75	12690	20231004	25.06	18190	-12.75	20230417	12690	25.06	20231004	18190	-12.75	20230417	12690	25.06	20231004	1.47	N	260970	500	20 억		20026	N	N	0	N	00	N
88	20231116	101020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15290	520	2	3.52	57024380	3773	9.20	15000	15300	14960	19200	10340	14770	15113.80	0.49	0	-93	15490	15130	14600	14240	13710	15310	14420	20	4430	500	10330	10	1	4059420	621	6.31	0.79	12	0.09	2425.00	19241.00	18190	20230417	-15.94	12690	20231004	20.49	18190	-15.94	20230417	12690	20.49	20231004	18190	-15.94	20230417	12690	20.49	20231004	1.47	N	260970	500	20 억		20026	N	N	0	N	00	N
89	20231116	091026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14770	0	3	0.00	0	0	0.00	0	0	0	19200	10340	14770	0.00	0.49	0	0	15490	15130	14600	14240	13710	15310	14420	20	4430	500	10330	10	1	4059420	600	6.09	0.77	12	0.00	2425.00	19241.00	18190	20230417	-18.80	12690	20231004	16.39	18190	-18.80	20230417	12690	16.39	20231004	18190	-18.80	20230417	12690	16.39	20231004	1.47	N	260970	500	20 억		20026	N	N	0	N	00	N
90	20231115	160910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14770	1110	2	8.13	595520890	40986	844.03	14440	14960	14070	17750	9570	13660	14529.83	0.48	0	467	14153	13906	13663	13416	13173	14030	13540	20	4090	500	9560	10	1	4059420	600	6.09	0.77	12	1.01	2425.00	19241.00	18190	20230417	-18.80	12690	20231004	16.39	18190	-18.80	20230417	12690	16.39	20231004	18190	-18.80	20230417	12690	16.39	20231004	1.52	N	260970	500	20 억		19580	N	N	0	N	00	N
91	20231115	151038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14740	1080	2	7.91	588687950	40523	834.49	14440	14960	14070	17750	9570	13660	14527.25	0.48	0	447	14153	13906	13663	13416	13173	14030	13540	20	4090	500	9560	10	1	4059420	598	6.08	0.77	12	1.00	2425.00	19241.00	18190	20230417	-18.97	12690	20231004	16.15	18190	-18.97	20230417	12690	16.15	20231004	18190	-18.97	20230417	12690	16.15	20231004	1.52	N	260970	500	20 억		19580	N	N	0	N	00	N
92	20231115	141036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14790	1130	2	8.27	495603740	34200	704.28	14440	14960	14070	17750	9570	13660	14491.34	0.48	0	329	14153	13906	13663	13416	13173	14030	13540	20	4090	500	9560	10	1	4059420	600	6.10	0.77	12	0.84	2425.00	19241.00	18190	20230417	-18.69	12690	20231004	16.55	18190	-18.69	20230417	12690	16.55	20231004	18190	-18.69	20230417	12690	16.55	20231004	1.52	N	260970	500	20 억		19580	N	N	0	N	00	N
93	20231115	131036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14730	1070	2	7.83	400774250	27824	572.98	14440	14740	14070	17750	9570	13660	14403.90	0.48	0	180	14153	13906	13663	13416	13173	14030	13540	20	4090	500	9560	10	1	4059420	598	6.07	0.77	12	0.69	2425.00	19241.00	18190	20230417	-19.02	12690	20231004	16.08	18190	-19.02	20230417	12690	16.08	20231004	18190	-19.02	20230417	12690	16.08	20231004	1.52	N	260970	500	20 억		19580	N	N	0	N	00	N
94	20231115	121038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	940	2	6.88	374161620	26010	535.63	14440	14630	14070	17750	9570	13660	14385.30	0.48	0	125	14153	13906	13663	13416	13173	14030	13540	20	4090	500	9560	10	1	4059420	593	6.02	0.76	12	0.64	2425.00	19241.00	18190	20230417	-19.74	12690	20231004	15.05	18190	-19.74	20230417	12690	15.05	20231004	18190	-19.74	20230417	12690	15.05	20231004	1.52	N	260970	500	20 억		19580	N	N	0	N	00	N
95	20231115	111050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	840	2	6.15	326771550	22747	468.43	14440	14600	14070	17750	9570	13660	14365.48	0.48	0	-4	14153	13906	13663	13416	13173	14030	13540	20	4090	500	9560	10	1	4059420	589	5.98	0.75	12	0.56	2425.00	19241.00	18190	20230417	-20.29	12690	20231004	14.26	18190	-20.29	20230417	12690	14.26	20231004	18190	-20.29	20230417	12690	14.26	20231004	1.52	N	260970	500	20 억		19580	N	N	0	N	00	N
96	20231115	101041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14570	910	2	6.66	286718730	19979	411.43	14440	14600	14070	17750	9570	13660	14351.01	0.48	0	-115	14153	13906	13663	13416	13173	14030	13540	20	4090	500	9560	10	1	4059420	591	6.01	0.76	12	0.49	2425.00	19241.00	18190	20230417	-19.90	12690	20231004	14.81	18190	-19.90	20230417	12690	14.81	20231004	18190	-19.90	20230417	12690	14.81	20231004	1.52	N	260970	500	20 억		19580	N	N	0	N	00	N
97	20231115	091031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14250	590	2	4.32	126220220	8876	182.78	14440	14440	14070	17750	9570	13660	14220.39	0.48	0	-258	14153	13906	13663	13416	13173	14030	13540	20	4090	500	9560	10	1	4059420	578	5.88	0.74	12	0.22	2425.00	19241.00	18190	20230417	-21.66	12690	20231004	12.29	18190	-21.66	20230417	12690	12.29	20231004	18190	-21.66	20230417	12690	12.29	20231004	1.52	N	260970	500	20 억		19580	N	N	0	N	00	N
98	20231114	161015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13660	-30	5	-0.22	64038090	4663	233.03	13420	13910	13420	17790	9590	13690	13733.24	0.48	0	-14	13916	13802	13666	13552	13416	13735	13485	20	4100	500	9580	10	1	4059420	555	5.63	0.71	12	0.11	2425.00	19241.00	18190	20230417	-24.90	12690	20231004	7.64	18190	-24.90	20230417	12690	7.64	20231004	18190	-24.90	20230417	12690	7.64	20231004	1.53	N	260970	500	20 억		19493	N	N	0	N	00	N
99	20231114	151022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13660	-30	5	-0.22	60773360	4424	221.09	13420	13910	13420	17790	9590	13690	13737.20	0.48	0	3	13916	13802	13666	13552	13416	13735	13485	20	4100	500	9580	10	1	4059420	555	5.63	0.71	12	0.11	2425.00	19241.00	18190	20230417	-24.90	12690	20231004	7.64	18190	-24.90	20230417	12690	7.64	20231004	18190	-24.90	20230417	12690	7.64	20231004	1.53	N	260970	500	20 억		19493	N	N	0	N	00	N
100	20231114	141019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13680	-10	5	-0.07	54409930	3958	197.80	13420	13910	13420	17790	9590	13690	13746.82	0.48	0	-14	13916	13802	13666	13552	13416	13735	13485	20	4100	500	9580	10	1	4059420	555	5.64	0.71	12	0.10	2425.00	19241.00	18190	20230417	-24.79	12690	20231004	7.80	18190	-24.79	20230417	12690	7.80	20231004	18190	-24.79	20230417	12690	7.80	20231004	1.53	N	260970	500	20 억		19493	N	N	0	N	00	N
101	20231114	131020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13840	150	2	1.10	50413880	3668	183.31	13420	13910	13420	17790	9590	13690	13744.24	0.48	0	-30	13916	13802	13666	13552	13416	13735	13485	20	4100	500	9580	10	1	4059420	562	5.71	0.72	12	0.09	2425.00	19241.00	18190	20230417	-23.91	12690	20231004	9.06	18190	-23.91	20230417	12690	9.06	20231004	18190	-23.91	20230417	12690	9.06	20231004	1.53	N	260970	500	20 억		19493	N	N	0	N	00	N
102	20231114	121023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13620	-70	5	-0.51	22910960	1680	83.96	13420	13910	13420	17790	9590	13690	13637.48	0.48	0	14	13916	13802	13666	13552	13416	13735	13485	20	4100	500	9580	10	1	4059420	553	5.62	0.71	12	0.04	2425.00	19241.00	18190	20230417	-25.12	12690	20231004	7.33	18190	-25.12	20230417	12690	7.33	20231004	18190	-25.12	20230417	12690	7.33	20231004	1.53	N	260970	500	20 억		19493	N	N	0	N	00	N
103	20231114	111034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13620	-70	5	-0.51	20049930	1470	73.46	13420	13910	13420	17790	9590	13690	13639.41	0.48	0	24	13916	13802	13666	13552	13416	13735	13485	20	4100	500	9580	10	1	4059420	553	5.62	0.71	12	0.04	2425.00	19241.00	18190	20230417	-25.12	12690	20231004	7.33	18190	-25.12	20230417	12690	7.33	20231004	18190	-25.12	20230417	12690	7.33	20231004	1.53	N	260970	500	20 억		19493	N	N	0	N	00	N
104	20231114	101022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13620	-70	5	-0.51	17624030	1292	64.57	13420	13910	13420	17790	9590	13690	13640.89	0.48	0	32	13916	13802	13666	13552	13416	13735	13485	20	4100	500	9580	10	1	4059420	553	5.62	0.71	12	0.03	2425.00	19241.00	18190	20230417	-25.12	12690	20231004	7.33	18190	-25.12	20230417	12690	7.33	20231004	18190	-25.12	20230417	12690	7.33	20231004	1.53	N	260970	500	20 억		19493	N	N	0	N	00	N
105	20231114	091011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13650	-40	5	-0.29	9594350	703	35.13	13420	13650	13420	17790	9590	13690	13647.72	0.48	0	-8	13916	13802	13666	13552	13416	13735	13485	20	4100	500	9580	10	1	4059420	554	5.63	0.71	12	0.02	2425.00	19241.00	18190	20230417	-24.96	12690	20231004	7.57	18190	-24.96	20230417	12690	7.57	20231004	18190	-24.96	20230417	12690	7.57	20231004	1.53	N	260970	500	20 억		19493	N	N	0	N	00	N
106	20231113	161004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13690	-80	5	-0.58	25903180	1902	60.77	13770	13780	13530	17900	9640	13770	13618.88	0.48	0	-14	14043	13906	13753	13616	13463	13830	13540	20	4130	500	9630	10	1	4059420	556	5.65	0.71	12	0.05	2425.00	19241.00	18190	20230417	-24.74	12690	20231004	7.88	18190	-24.74	20230417	12690	7.88	20231004	18190	-24.74	20230417	12690	7.88	20231004	1.55	N	260970	500	20 억		19580	N	N	0	N	00	N
107	20231113	150959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13590	-180	5	-1.31	21566060	1583	50.58	13770	13780	13530	17900	9640	13770	13623.54	0.48	0	-1	14043	13906	13753	13616	13463	13830	13540	20	4130	500	9630	10	1	4059420	552	5.60	0.71	12	0.04	2425.00	19241.00	18190	20230417	-25.29	12690	20231004	7.09	18190	-25.29	20230417	12690	7.09	20231004	18190	-25.29	20230417	12690	7.09	20231004	1.55	N	260970	500	20 억		19580	N	N	0	N	00	N
108	20231113	141000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13690	-80	5	-0.58	4543890	331	10.58	13770	13780	13600	17900	9640	13770	13727.76	0.48	0	-51	14043	13906	13753	13616	13463	13830	13540	20	4130	500	9630	10	1	4059420	556	5.65	0.71	12	0.01	2425.00	19241.00	18190	20230417	-24.74	12690	20231004	7.88	18190	-24.74	20230417	12690	7.88	20231004	18190	-24.74	20230417	12690	7.88	20231004	1.55	N	260970	500	20 억		19580	N	N	0	N	00	N
109	20231113	130956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13600	-170	5	-1.23	4270090	311	9.94	13770	13780	13600	17900	9640	13770	13730.19	0.48	0	-36	14043	13906	13753	13616	13463	13830	13540	20	4130	500	9630	10	1	4059420	552	5.61	0.71	12	0.01	2425.00	19241.00	18190	20230417	-25.23	12690	20231004	7.17	18190	-25.23	20230417	12690	7.17	20231004	18190	-25.23	20230417	12690	7.17	20231004	1.55	N	260970	500	20 억		19580	N	N	0	N	00	N
110	20231113	121000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13680	-90	5	-0.65	3425730	249	7.96	13770	13780	13680	17900	9640	13770	13757.95	0.48	0	-26	14043	13906	13753	13616	13463	13830	13540	20	4130	500	9630	10	1	4059420	555	5.64	0.71	12	0.01	2425.00	19241.00	18190	20230417	-24.79	12690	20231004	7.80	18190	-24.79	20230417	12690	7.80	20231004	18190	-24.79	20230417	12690	7.80	20231004	1.55	N	260970	500	20 억		19580	N	N	0	N	00	N
111	20231113	110956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13680	-90	5	-0.65	3412050	248	7.92	13770	13780	13680	17900	9640	13770	13758.27	0.48	0	-25	14043	13906	13753	13616	13463	13830	13540	20	4130	500	9630	10	1	4059420	555	5.64	0.71	12	0.01	2425.00	19241.00	18190	20230417	-24.79	12690	20231004	7.80	18190	-24.79	20230417	12690	7.80	20231004	18190	-24.79	20230417	12690	7.80	20231004	1.55	N	260970	500	20 억		19580	N	N	0	N	00	N
112	20231113	100953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13710	-60	5	-0.44	2932700	213	6.81	13770	13780	13710	17900	9640	13770	13768.54	0.48	0	-10	14043	13906	13753	13616	13463	13830	13540	20	4130	500	9630	10	1	4059420	557	5.65	0.71	12	0.01	2425.00	19241.00	18190	20230417	-24.63	12690	20231004	8.04	18190	-24.63	20230417	12690	8.04	20231004	18190	-24.63	20230417	12690	8.04	20231004	1.55	N	260970	500	20 억		19580	N	N	0	N	00	N
113	20231113	091002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	0	3	0.00	908820	66	2.11	13770	13770	13770	17900	9640	13770	13770.00	0.48	0	0	14043	13906	13753	13616	13463	13830	13540	20	4130	500	9630	10	1	4059420	559	5.68	0.72	12	0.00	2425.00	19241.00	18190	20230417	-24.30	12690	20231004	8.51	18190	-24.30	20230417	12690	8.51	20231004	18190	-24.30	20230417	12690	8.51	20231004	1.55	N	260970	500	20 억		19580	N	N	0	N	00	N
114	20231110	161013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	-120	5	-0.86	42687910	3130	611.33	13860	13890	13600	18050	9730	13890	13638.31	0.48	0	-609	14096	13992	13846	13742	13596	14045	13795	20	4160	500	9720	10	1	4059420	559	5.68	0.72	12	0.08	2425.00	19241.00	18190	20230417	-24.30	12690	20231004	8.51	18190	-24.30	20230417	12690	8.51	20231004	18190	-24.30	20230417	12690	8.51	20231004	1.55	N	260970	500	20 억		19662	N	N	0	N	00	N
115	20231110	151018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13690	-200	5	-1.44	40079600	2940	574.22	13860	13890	13600	18050	9730	13890	13632.52	0.48	0	-566	14096	13992	13846	13742	13596	14045	13795	20	4160	500	9720	10	1	4059420	556	5.65	0.71	12	0.07	2425.00	19241.00	18190	20230417	-24.74	12690	20231004	7.88	18190	-24.74	20230417	12690	7.88	20231004	18190	-24.74	20230417	12690	7.88	20231004	1.55	N	260970	500	20 억		19662	N	N	0	N	00	N
116	20231110	141004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13690	-200	5	-1.44	37492410	2750	537.11	13860	13890	13600	18050	9730	13890	13633.60	0.48	0	-476	14096	13992	13846	13742	13596	14045	13795	20	4160	500	9720	10	1	4059420	556	5.65	0.71	12	0.07	2425.00	19241.00	18190	20230417	-24.74	12690	20231004	7.88	18190	-24.74	20230417	12690	7.88	20231004	18190	-24.74	20230417	12690	7.88	20231004	1.55	N	260970	500	20 억		19662	N	N	0	N	00	N
117	20231110	131006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13610	-280	5	-2.02	27697630	2031	396.68	13860	13890	13610	18050	9730	13890	13637.43	0.48	0	-379	14096	13992	13846	13742	13596	14045	13795	20	4160	500	9720	10	1	4059420	552	5.61	0.71	12	0.05	2425.00	19241.00	18190	20230417	-25.18	12690	20231004	7.25	18190	-25.18	20230417	12690	7.25	20231004	18190	-25.18	20230417	12690	7.25	20231004	1.55	N	260970	500	20 억		19662	N	N	0	N	00	N
118	20231110	121013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	-120	5	-0.86	24703430	1811	353.71	13860	13890	13610	18050	9730	13890	13640.77	0.48	0	-277	14096	13992	13846	13742	13596	14045	13795	20	4160	500	9720	10	1	4059420	559	5.68	0.72	12	0.04	2425.00	19241.00	18190	20230417	-24.30	12690	20231004	8.51	18190	-24.30	20230417	12690	8.51	20231004	18190	-24.30	20230417	12690	8.51	20231004	1.55	N	260970	500	20 억		19662	N	N	0	N	00	N
119	20231110	110955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13690	-200	5	-1.44	10233390	749	146.29	13860	13890	13610	18050	9730	13890	13662.74	0.48	0	-230	14096	13992	13846	13742	13596	14045	13795	20	4160	500	9720	10	1	4059420	556	5.65	0.71	12	0.02	2425.00	19241.00	18190	20230417	-24.74	12690	20231004	7.88	18190	-24.74	20230417	12690	7.88	20231004	18190	-24.74	20230417	12690	7.88	20231004	1.55	N	260970	500	20 억		19662	N	N	0	N	00	N
120	20231110	101004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13630	-260	5	-1.87	2916230	213	41.60	13860	13890	13610	18050	9730	13890	13691.22	0.48	0	-109	14096	13992	13846	13742	13596	14045	13795	20	4160	500	9720	10	1	4059420	553	5.62	0.71	12	0.01	2425.00	19241.00	18190	20230417	-25.07	12690	20231004	7.41	18190	-25.07	20230417	12690	7.41	20231004	18190	-25.07	20230417	12690	7.41	20231004	1.55	N	260970	500	20 억		19662	N	N	0	N	00	N
121	20231110	090948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13890	0	3	0.00	345870	25	4.88	13860	13890	13750	18050	9730	13890	13834.80	0.48	0	-3	14096	13992	13846	13742	13596	14045	13795	20	4160	500	9720	10	1	4059420	564	5.73	0.72	12	0.00	2425.00	19241.00	18190	20230417	-23.64	12690	20231004	9.46	18190	-23.64	20230417	12690	9.46	20231004	18190	-23.64	20230417	12690	9.46	20231004	1.55	N	260970	500	20 억		19662	N	N	0	N	00	N
122	20231109	160942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13890	50	2	0.36	7064110	512	67.81	13840	13950	13700	17990	9690	13840	13796.91	0.49	0	-56	14033	13936	13803	13706	13573	13870	13640	20	4150	500	9680	10	1	4059420	564	5.73	0.72	12	0.01	2425.00	19241.00	18190	20230417	-23.64	12690	20231004	9.46	18190	-23.64	20230417	12690	9.46	20231004	18190	-23.64	20230417	12690	9.46	20231004	1.56	N	260970	500	20 억		19718	N	N	0	N	00	N
123	20231109	150941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13890	50	2	0.36	6939100	503	66.62	13840	13950	13700	17990	9690	13840	13795.43	0.49	0	-48	14033	13936	13803	13706	13573	13870	13640	20	4150	500	9680	10	1	4059420	564	5.73	0.72	12	0.01	2425.00	19241.00	18190	20230417	-23.64	12690	20231004	9.46	18190	-23.64	20230417	12690	9.46	20231004	18190	-23.64	20230417	12690	9.46	20231004	1.56	N	260970	500	20 억		19718	N	N	0	N	00	N
124	20231109	140938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13890	50	2	0.36	5369530	390	51.66	13840	13950	13700	17990	9690	13840	13768.03	0.49	0	12	14033	13936	13803	13706	13573	13870	13640	20	4150	500	9680	10	1	4059420	564	5.73	0.72	12	0.01	2425.00	19241.00	18190	20230417	-23.64	12690	20231004	9.46	18190	-23.64	20230417	12690	9.46	20231004	18190	-23.64	20230417	12690	9.46	20231004	1.56	N	260970	500	20 억		19718	N	N	0	N	00	N
125	20231109	130941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13890	50	2	0.36	5369530	390	51.66	13840	13950	13700	17990	9690	13840	13768.03	0.49	0	12	14033	13936	13803	13706	13573	13870	13640	20	4150	500	9680	10	1	4059420	564	5.73	0.72	12	0.01	2425.00	19241.00	18190	20230417	-23.64	12690	20231004	9.46	18190	-23.64	20230417	12690	9.46	20231004	18190	-23.64	20230417	12690	9.46	20231004	1.56	N	260970	500	20 억		19718	N	N	0	N	00	N
126	20231109	120945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13890	50	2	0.36	5369530	390	51.66	13840	13950	13700	17990	9690	13840	13768.03	0.49	0	12	14033	13936	13803	13706	13573	13870	13640	20	4150	500	9680	10	1	4059420	564	5.73	0.72	12	0.01	2425.00	19241.00	18190	20230417	-23.64	12690	20231004	9.46	18190	-23.64	20230417	12690	9.46	20231004	18190	-23.64	20230417	12690	9.46	20231004	1.56	N	260970	500	20 억		19718	N	N	0	N	00	N
127	20231109	110941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13900	60	2	0.43	3847790	279	36.95	13840	13950	13700	17990	9690	13840	13791.36	0.49	0	12	14033	13936	13803	13706	13573	13870	13640	20	4150	500	9680	10	1	4059420	564	5.73	0.72	12	0.01	2425.00	19241.00	18190	20230417	-23.58	12690	20231004	9.54	18190	-23.58	20230417	12690	9.54	20231004	18190	-23.58	20230417	12690	9.54	20231004	1.56	N	260970	500	20 억		19718	N	N	0	N	00	N
128	20231109	100935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13920	80	2	0.58	512520	37	4.90	13840	13950	13710	17990	9690	13840	13851.89	0.49	0	12	14033	13936	13803	13706	13573	13870	13640	20	4150	500	9680	10	1	4059420	565	5.74	0.72	12	0.00	2425.00	19241.00	18190	20230417	-23.47	12690	20231004	9.69	18190	-23.47	20230417	12690	9.69	20231004	18190	-23.47	20230417	12690	9.69	20231004	1.56	N	260970	500	20 억		19718	N	N	0	N	00	N
129	20231109	090942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13710	-130	5	-0.94	151070	11	1.46	13840	13840	13710	17990	9690	13840	13733.64	0.49	0	9	14033	13936	13803	13706	13573	13870	13640	20	4150	500	9680	10	1	4059420	557	5.65	0.71	12	0.00	2425.00	19241.00	18190	20230417	-24.63	12690	20231004	8.04	18190	-24.63	20230417	12690	8.04	20231004	18190	-24.63	20230417	12690	8.04	20231004	1.56	N	260970	500	20 억		19718	N	N	0	N	00	N
130	20231108	160934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13840	0	3	0.00	10458410	755	43.90	13880	13900	13670	17990	9690	13840	13852.20	0.49	0	12	14320	14080	13740	13500	13160	14200	13620	20	4150	500	9680	10	1	4059420	562	5.71	0.72	12	0.02	2425.00	19241.00	18190	20230417	-23.91	12690	20231004	9.06	18190	-23.91	20230417	12690	9.06	20231004	18190	-23.91	20230417	12690	9.06	20231004	1.57	N	260970	500	20 억		19706	N	N	0	N	00	N
131	20231108	150939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13840	0	3	0.00	7477740	539	31.34	13880	13900	13830	17990	9690	13840	13873.36	0.49	0	61	14320	14080	13740	13500	13160	14200	13620	20	4150	500	9680	10	1	4059420	562	5.71	0.72	12	0.01	2425.00	19241.00	18190	20230417	-23.91	12690	20231004	9.06	18190	-23.91	20230417	12690	9.06	20231004	18190	-23.91	20230417	12690	9.06	20231004	1.57	N	260970	500	20 억		19706	N	N	0	N	00	N
132	20231108	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13860	20	2	0.14	7422390	535	31.10	13880	13900	13840	17990	9690	13840	13873.63	0.49	0	61	14320	14080	13740	13500	13160	14200	13620	20	4150	500	9680	10	1	4059420	563	5.72	0.72	12	0.01	2425.00	19241.00	18190	20230417	-23.80	12690	20231004	9.22	18190	-23.80	20230417	12690	9.22	20231004	18190	-23.80	20230417	12690	9.22	20231004	1.57	N	260970	500	20 억		19706	N	N	0	N	00	N
133	20231108	130931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13860	20	2	0.14	7394690	533	30.99	13880	13900	13840	17990	9690	13840	13873.71	0.49	0	61	14320	14080	13740	13500	13160	14200	13620	20	4150	500	9680	10	1	4059420	563	5.72	0.72	12	0.01	2425.00	19241.00	18190	20230417	-23.80	12690	20231004	9.22	18190	-23.80	20230417	12690	9.22	20231004	18190	-23.80	20230417	12690	9.22	20231004	1.57	N	260970	500	20 억		19706	N	N	0	N	00	N
134	20231108	120927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13860	20	2	0.14	6895730	497	28.90	13880	13900	13840	17990	9690	13840	13874.71	0.49	0	61	14320	14080	13740	13500	13160	14200	13620	20	4150	500	9680	10	1	4059420	563	5.72	0.72	12	0.01	2425.00	19241.00	18190	20230417	-23.80	12690	20231004	9.22	18190	-23.80	20230417	12690	9.22	20231004	18190	-23.80	20230417	12690	9.22	20231004	1.57	N	260970	500	20 억		19706	N	N	0	N	00	N
135	20231108	110935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13860	20	2	0.14	6798710	490	28.49	13880	13900	13840	17990	9690	13840	13874.92	0.49	0	56	14320	14080	13740	13500	13160	14200	13620	20	4150	500	9680	10	1	4059420	563	5.72	0.72	12	0.01	2425.00	19241.00	18190	20230417	-23.80	12690	20231004	9.22	18190	-23.80	20230417	12690	9.22	20231004	18190	-23.80	20230417	12690	9.22	20231004	1.57	N	260970	500	20 억		19706	N	N	0	N	00	N
136	20231108	100933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13900	60	2	0.43	6618440	477	27.73	13880	13900	13840	17990	9690	13840	13875.14	0.49	0	55	14320	14080	13740	13500	13160	14200	13620	20	4150	500	9680	10	1	4059420	564	5.73	0.72	12	0.01	2425.00	19241.00	18190	20230417	-23.58	12690	20231004	9.54	18190	-23.58	20230417	12690	9.54	20231004	18190	-23.58	20230417	12690	9.54	20231004	1.57	N	260970	500	20 억		19706	N	N	0	N	00	N
137	20231108	090931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13870	30	2	0.22	1013240	73	4.24	13880	13890	13870	17990	9690	13840	13880.00	0.49	0	49	14320	14080	13740	13500	13160	14200	13620	20	4150	500	9680	10	1	4059420	563	5.72	0.72	12	0.00	2425.00	19241.00	18190	20230417	-23.75	12690	20231004	9.30	18190	-23.75	20230417	12690	9.30	20231004	18190	-23.75	20230417	12690	9.30	20231004	1.57	N	260970	500	20 억		19706	N	N	0	N	00	N
138	20231107	160933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13840	30	2	0.22	23663280	1720	82.02	13680	13980	13400	17950	9670	13810	13757.72	0.49	0	-43	13943	13876	13793	13726	13643	13910	13760	20	4140	500	9660	10	1	4059420	562	5.71	0.72	12	0.04	2425.00	19241.00	18190	20230417	-23.91	12690	20231004	9.06	18190	-23.91	20230417	12690	9.06	20231004	18190	-23.91	20230417	12690	9.06	20231004	1.57	N	260970	500	20 억		19821	N	N	0	N	00	N
139	20231107	150935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13870	60	2	0.43	20766540	1511	72.06	13680	13980	13400	17950	9670	13810	13743.57	0.49	0	-43	13943	13876	13793	13726	13643	13910	13760	20	4140	500	9660	10	1	4059420	563	5.72	0.72	12	0.04	2425.00	19241.00	18190	20230417	-23.75	12690	20231004	9.30	18190	-23.75	20230417	12690	9.30	20231004	18190	-23.75	20230417	12690	9.30	20231004	1.57	N	260970	500	20 억		19821	N	N	0	N	00	N
140	20231107	140936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13830	20	2	0.14	11090070	812	38.72	13680	13980	13400	17950	9670	13810	13657.72	0.49	0	-83	13943	13876	13793	13726	13643	13910	13760	20	4140	500	9660	10	1	4059420	561	5.70	0.72	12	0.02	2425.00	19241.00	18190	20230417	-23.97	12690	20231004	8.98	18190	-23.97	20230417	12690	8.98	20231004	18190	-23.97	20230417	12690	8.98	20231004	1.57	N	260970	500	20 억		19821	N	N	0	N	00	N
141	20231107	130936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13810	0	3	0.00	9827140	720	34.33	13680	13980	13400	17950	9670	13810	13648.81	0.49	0	-47	13943	13876	13793	13726	13643	13910	13760	20	4140	500	9660	10	1	4059420	561	5.69	0.72	12	0.02	2425.00	19241.00	18190	20230417	-24.08	12690	20231004	8.83	18190	-24.08	20230417	12690	8.83	20231004	18190	-24.08	20230417	12690	8.83	20231004	1.57	N	260970	500	20 억		19821	N	N	0	N	00	N
142	20231107	120931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13610	-200	5	-1.45	6183680	453	21.60	13680	13980	13400	17950	9670	13810	13650.51	0.49	0	2	13943	13876	13793	13726	13643	13910	13760	20	4140	500	9660	10	1	4059420	552	5.61	0.71	12	0.01	2425.00	19241.00	18190	20230417	-25.18	12690	20231004	7.25	18190	-25.18	20230417	12690	7.25	20231004	18190	-25.18	20230417	12690	7.25	20231004	1.57	N	260970	500	20 억		19821	N	N	0	N	00	N
143	20231107	110930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	-40	5	-0.29	5172040	379	18.07	13680	13980	13400	17950	9670	13810	13646.54	0.49	0	3	13943	13876	13793	13726	13643	13910	13760	20	4140	500	9660	10	1	4059420	559	5.68	0.72	12	0.01	2425.00	19241.00	18190	20230417	-24.30	12690	20231004	8.51	18190	-24.30	20230417	12690	8.51	20231004	18190	-24.30	20230417	12690	8.51	20231004	1.57	N	260970	500	20 억		19821	N	N	0	N	00	N
144	20231107	100943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13810	0	3	0.00	4924110	361	17.22	13680	13980	13400	17950	9670	13810	13640.19	0.49	0	4	13943	13876	13793	13726	13643	13910	13760	20	4140	500	9660	10	1	4059420	561	5.69	0.72	12	0.01	2425.00	19241.00	18190	20230417	-24.08	12690	20231004	8.83	18190	-24.08	20230417	12690	8.83	20231004	18190	-24.08	20230417	12690	8.83	20231004	1.57	N	260970	500	20 억		19821	N	N	0	N	00	N
145	20231107	090919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13690	-120	5	-0.87	314840	23	1.10	13680	13690	13680	17950	9670	13810	13688.70	0.49	0	-20	13943	13876	13793	13726	13643	13910	13760	20	4140	500	9660	10	1	4059420	556	5.65	0.71	12	0.00	2425.00	19241.00	18190	20230417	-24.74	12690	20231004	7.88	18190	-24.74	20230417	12690	7.88	20231004	18190	-24.74	20230417	12690	7.88	20231004	1.57	N	260970	500	20 억		19821	N	N	0	N	00	N
146	20231106	160910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13810	100	2	0.73	28917110	2097	77.01	13710	13860	13710	17820	9600	13710	13789.75	0.49	0	78	13876	13792	13666	13582	13456	13730	13520	20	4110	500	9590	10	1	4059420	561	5.69	0.72	12	0.05	2425.00	19241.00	18190	20230417	-24.08	12690	20231004	8.83	18190	-24.08	20230417	12690	8.83	20231004	18190	-24.08	20230417	12690	8.83	20231004	1.57	N	260970	500	20 억		19743	N	N	0	N	00	N
147	20231106	150916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13830	120	2	0.88	28875770	2094	76.90	13710	13860	13710	17820	9600	13710	13789.77	0.49	0	78	13876	13792	13666	13582	13456	13730	13520	20	4110	500	9590	10	1	4059420	561	5.70	0.72	12	0.05	2425.00	19241.00	18190	20230417	-23.97	12690	20231004	8.98	18190	-23.97	20230417	12690	8.98	20231004	18190	-23.97	20230417	12690	8.98	20231004	1.57	N	260970	500	20 억		19743	N	N	0	N	00	N
148	20231106	140911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13830	120	2	0.88	21569740	1562	57.36	13710	13860	13710	17820	9600	13710	13809.05	0.49	0	78	13876	13792	13666	13582	13456	13730	13520	20	4110	500	9590	10	1	4059420	561	5.70	0.72	12	0.04	2425.00	19241.00	18190	20230417	-23.97	12690	20231004	8.98	18190	-23.97	20230417	12690	8.98	20231004	18190	-23.97	20230417	12690	8.98	20231004	1.57	N	260970	500	20 억		19743	N	N	0	N	00	N
149	20231106	130920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13800	90	2	0.66	21033090	1523	55.93	13710	13860	13710	17820	9600	13710	13810.30	0.49	0	51	13876	13792	13666	13582	13456	13730	13520	20	4110	500	9590	10	1	4059420	560	5.69	0.72	12	0.04	2425.00	19241.00	18190	20230417	-24.13	12690	20231004	8.75	18190	-24.13	20230417	12690	8.75	20231004	18190	-24.13	20230417	12690	8.75	20231004	1.57	N	260970	500	20 억		19743	N	N	0	N	00	N
150	20231106	120917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13800	90	2	0.66	18162690	1315	48.29	13710	13860	13710	17820	9600	13710	13811.93	0.49	0	51	13876	13792	13666	13582	13456	13730	13520	20	4110	500	9590	10	1	4059420	560	5.69	0.72	12	0.03	2425.00	19241.00	18190	20230417	-24.13	12690	20231004	8.75	18190	-24.13	20230417	12690	8.75	20231004	18190	-24.13	20230417	12690	8.75	20231004	1.57	N	260970	500	20 억		19743	N	N	0	N	00	N
151	20231106	110915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13850	140	2	1.02	12156300	880	32.32	13710	13860	13710	17820	9600	13710	13813.98	0.49	0	33	13876	13792	13666	13582	13456	13730	13520	20	4110	500	9590	10	1	4059420	562	5.71	0.72	12	0.02	2425.00	19241.00	18190	20230417	-23.86	12690	20231004	9.14	18190	-23.86	20230417	12690	9.14	20231004	18190	-23.86	20230417	12690	9.14	20231004	1.57	N	260970	500	20 억		19743	N	N	0	N	00	N
152	20231106	100850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13840	130	2	0.95	7839780	568	20.86	13710	13860	13710	17820	9600	13710	13802.43	0.49	0	3	13876	13792	13666	13582	13456	13730	13520	20	4110	500	9590	10	1	4059420	562	5.71	0.72	12	0.01	2425.00	19241.00	18190	20230417	-23.91	12690	20231004	9.06	18190	-23.91	20230417	12690	9.06	20231004	18190	-23.91	20230417	12690	9.06	20231004	1.57	N	260970	500	20 억		19743	N	N	0	N	00	N
153	20231106	090915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13830	120	2	0.88	869800	63	2.31	13710	13860	13710	17820	9600	13710	13806.35	0.49	0	0	13876	13792	13666	13582	13456	13730	13520	20	4110	500	9590	10	1	4059420	561	5.70	0.72	12	0.00	2425.00	19241.00	18190	20230417	-23.97	12690	20231004	8.98	18190	-23.97	20230417	12690	8.98	20231004	18190	-23.97	20230417	12690	8.98	20231004	1.57	N	260970	500	20 억		19743	N	N	0	N	00	N
154	20231103	160904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	13710	300	2	2.24	36978790	2723	31.94	13750	13750	13540	17430	9390	13410	13580.17	0.48	0	140	13563	13486	13353	13276	13143	13525	13315	20	4020	500	9380	10	1	4059420	557	5.65	0.71	12	0.07	2425.00	19241.00	18400	20221101	-25.49	12690	20231004	8.04	18190	-24.63	20230417	12690	8.04	20231004	18190	-24.63	20230417	12690	8.04	20231004	1.57	N	260970	500	20 억		19603	N	N	0	N	00	N
155	20231103	150859	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	13580	170	2	1.27	32116730	2365	27.74	13750	13750	13540	17430	9390	13410	13580.01	0.48	0	169	13563	13486	13353	13276	13143	13525	13315	20	4020	500	9380	10	1	4059420	551	5.60	0.71	12	0.06	2425.00	19241.00	18400	20221101	-26.20	12690	20231004	7.01	18190	-25.34	20230417	12690	7.01	20231004	18190	-25.34	20230417	12690	7.01	20231004	1.57	N	260970	500	20 억		19603	N	N	0	N	00	N
156	20231103	140900	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	13710	300	2	2.24	19239070	1418	16.63	13750	13750	13540	17430	9390	13410	13567.75	0.48	0	19	13563	13486	13353	13276	13143	13525	13315	20	4020	500	9380	10	1	4059420	557	5.65	0.71	12	0.03	2425.00	19241.00	18400	20221101	-25.49	12690	20231004	8.04	18190	-24.63	20230417	12690	8.04	20231004	18190	-24.63	20230417	12690	8.04	20231004	1.57	N	260970	500	20 억		19603	N	N	0	N	00	N
157	20231103	130900	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	13720	310	2	2.31	18486350	1363	15.99	13750	13750	13540	17430	9390	13410	13562.99	0.48	0	19	13563	13486	13353	13276	13143	13525	13315	20	4020	500	9380	10	1	4059420	557	5.66	0.71	12	0.03	2425.00	19241.00	18400	20221101	-25.43	12690	20231004	8.12	18190	-24.57	20230417	12690	8.12	20231004	18190	-24.57	20230417	12690	8.12	20231004	1.57	N	260970	500	20 억		19603	N	N	0	N	00	N
158	20231103	120858	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	13620	210	2	1.57	18417880	1358	15.93	13750	13750	13540	17430	9390	13410	13562.50	0.48	0	18	13563	13486	13353	13276	13143	13525	13315	20	4020	500	9380	10	1	4059420	553	5.62	0.71	12	0.03	2425.00	19241.00	18400	20221101	-25.98	12690	20231004	7.33	18190	-25.12	20230417	12690	7.33	20231004	18190	-25.12	20230417	12690	7.33	20231004	1.57	N	260970	500	20 억		19603	N	N	0	N	00	N
159	20231103	110907	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	13550	140	2	1.04	17639270	1301	15.26	13750	13750	13540	17430	9390	13410	13558.24	0.48	0	8	13563	13486	13353	13276	13143	13525	13315	20	4020	500	9380	10	1	4059420	550	5.59	0.70	12	0.03	2425.00	19241.00	18400	20221101	-26.36	12690	20231004	6.78	18190	-25.51	20230417	12690	6.78	20231004	18190	-25.51	20230417	12690	6.78	20231004	1.57	N	260970	500	20 억		19603	N	N	0	N	00	N
160	20231103	100849	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	13680	270	2	2.01	3881070	286	3.35	13750	13750	13540	17430	9390	13410	13570.17	0.48	0	2	13563	13486	13353	13276	13143	13525	13315	20	4020	500	9380	10	1	4059420	555	5.64	0.71	12	0.01	2425.00	19241.00	18400	20221101	-25.65	12690	20231004	7.80	18190	-24.79	20230417	12690	7.80	20231004	18190	-24.79	20230417	12690	7.80	20231004	1.57	N	260970	500	20 억		19603	N	N	0	N	00	N
161	20231103	090854	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	13540	130	2	0.97	1803420	133	1.56	13750	13750	13540	17430	9390	13410	13559.55	0.48	0	0	13563	13486	13353	13276	13143	13525	13315	20	4020	500	9380	10	1	4059420	550	5.58	0.70	12	0.00	2425.00	19241.00	18400	20221101	-26.41	12690	20231004	6.70	18190	-25.56	20230417	12690	6.70	20231004	18190	-25.56	20230417	12690	6.70	20231004	1.57	N	260970	500	20 억		19603	N	N	0	N	00	N
162	20231102	160854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13410	50	2	0.37	113288580	8526	169.71	13360	13430	13220	17360	9360	13360	13287.42	0.48	0	35	14193	13776	13443	13026	12693	13985	13235	20	4000	500	9350	10	1	4059420	544	5.53	0.70	12	0.21	2425.00	19241.00	18400	20221101	-27.12	12690	20231004	5.67	18190	-26.28	20230417	12690	5.67	20231004	18190	-26.28	20230417	12690	5.67	20231004	1.58	N	260970	500	20 억		19534	N	N	0	N	00	N
163	20231102	150903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13420	60	2	0.45	113234940	8522	169.63	13360	13430	13220	17360	9360	13360	13287.37	0.48	0	35	14193	13776	13443	13026	12693	13985	13235	20	4000	500	9350	10	1	4059420	545	5.53	0.70	12	0.21	2425.00	19241.00	18400	20221101	-27.07	12690	20231004	5.75	18190	-26.22	20230417	12690	5.75	20231004	18190	-26.22	20230417	12690	5.75	20231004	1.58	N	260970	500	20 억		19534	N	N	0	N	00	N
164	20231102	140849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13430	70	2	0.52	113074600	8510	169.39	13360	13430	13220	17360	9360	13360	13287.26	0.48	0	35	14193	13776	13443	13026	12693	13985	13235	20	4000	500	9350	10	1	4059420	545	5.54	0.70	12	0.21	2425.00	19241.00	18400	20221101	-27.01	12690	20231004	5.83	18190	-26.17	20230417	12690	5.83	20231004	18190	-26.17	20230417	12690	5.83	20231004	1.58	N	260970	500	20 억		19534	N	N	0	N	00	N
165	20231102	130853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13330	-30	5	-0.22	71385080	5387	107.23	13360	13430	13220	17360	9360	13360	13251.36	0.48	0	86	14193	13776	13443	13026	12693	13985	13235	20	4000	500	9350	10	1	4059420	541	5.50	0.69	12	0.13	2425.00	19241.00	18400	20221101	-27.55	12690	20231004	5.04	18190	-26.72	20230417	12690	5.04	20231004	18190	-26.72	20230417	12690	5.04	20231004	1.58	N	260970	500	20 억		19534	N	N	0	N	00	N
166	20231102	120851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13240	-120	5	-0.90	63532500	4794	95.42	13360	13430	13220	17360	9360	13360	13252.50	0.48	0	85	14193	13776	13443	13026	12693	13985	13235	20	4000	500	9350	10	1	4059420	537	5.46	0.69	12	0.12	2425.00	19241.00	18400	20221101	-28.04	12690	20231004	4.33	18190	-27.21	20230417	12690	4.33	20231004	18190	-27.21	20230417	12690	4.33	20231004	1.58	N	260970	500	20 억		19534	N	N	0	N	00	N
167	20231102	110849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13240	-120	5	-0.90	37317350	2814	56.01	13360	13430	13220	17360	9360	13360	13261.32	0.48	0	73	14193	13776	13443	13026	12693	13985	13235	20	4000	500	9350	10	1	4059420	537	5.46	0.69	12	0.07	2425.00	19241.00	18400	20221101	-28.04	12690	20231004	4.33	18190	-27.21	20230417	12690	4.33	20231004	18190	-27.21	20230417	12690	4.33	20231004	1.58	N	260970	500	20 억		19534	N	N	0	N	00	N
168	20231102	100851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13250	-110	5	-0.82	11240280	847	16.86	13360	13430	13220	17360	9360	13360	13270.70	0.48	0	101	14193	13776	13443	13026	12693	13985	13235	20	4000	500	9350	10	1	4059420	538	5.46	0.69	12	0.02	2425.00	19241.00	18400	20221101	-27.99	12690	20231004	4.41	18190	-27.16	20230417	12690	4.41	20231004	18190	-27.16	20230417	12690	4.41	20231004	1.58	N	260970	500	20 억		19534	N	N	0	N	00	N
169	20231102	090857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13420	60	2	0.45	2705560	204	4.06	13360	13420	13220	17360	9360	13360	13262.55	0.48	0	147	14193	13776	13443	13026	12693	13985	13235	20	4000	500	9350	10	1	4059420	545	5.53	0.70	12	0.01	2425.00	19241.00	18400	20221101	-27.07	12690	20231004	5.75	18190	-26.22	20230417	12690	5.75	20231004	18190	-26.22	20230417	12690	5.75	20231004	1.58	N	260970	500	20 억		19534	N	N	0	N	00	N
170	20231101	160847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13360	160	2	1.21	63177920	4752	128.43	13250	13860	13110	17160	9240	13200	13295.02	0.48	0	-34	14206	13702	13416	12912	12626	13560	12770	20	3960	500	9240	10	1	4059420	542	5.51	0.69	12	0.12	2425.00	19241.00	18400	20221101	-27.39	12690	20231004	5.28	18190	-26.55	20230417	12690	5.28	20231004	18400	-27.39	20221101	12690	5.28	20231004	1.58	N	260970	500	20 억		19575	N	N	0	N	00	N
171	20231101	150848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13590	390	2	2.95	60479170	4550	122.97	13250	13860	13110	17160	9240	13200	13292.13	0.48	0	-44	14206	13702	13416	12912	12626	13560	12770	20	3960	500	9240	10	1	4059420	552	5.60	0.71	12	0.11	2425.00	19241.00	18400	20221101	-26.14	12690	20231004	7.09	18190	-25.29	20230417	12690	7.09	20231004	18400	-26.14	20221101	12690	7.09	20231004	1.58	N	260970	500	20 억		19575	N	N	0	N	00	N
172	20231101	140840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13260	60	2	0.45	48785940	3669	99.16	13250	13860	13110	17160	9240	13200	13296.79	0.48	0	658	14206	13702	13416	12912	12626	13560	12770	20	3960	500	9240	10	1	4059420	538	5.47	0.69	12	0.09	2425.00	19241.00	18400	20221101	-27.93	12690	20231004	4.49	18190	-27.10	20230417	12690	4.49	20231004	18400	-27.93	20221101	12690	4.49	20231004	1.58	N	260970	500	20 억		19575	N	N	0	N	00	N
173	20231101	130848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13240	40	2	0.30	47381690	3563	96.30	13250	13860	13110	17160	9240	13200	13298.26	0.48	0	656	14206	13702	13416	12912	12626	13560	12770	20	3960	500	9240	10	1	4059420	537	5.46	0.69	12	0.09	2425.00	19241.00	18400	20221101	-28.04	12690	20231004	4.33	18190	-27.21	20230417	12690	4.33	20231004	18400	-28.04	20221101	12690	4.33	20231004	1.58	N	260970	500	20 억		19575	N	N	0	N	00	N
174	20231101	120907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13230	30	2	0.23	47105050	3542	95.73	13250	13860	13110	17160	9240	13200	13299.00	0.48	0	637	14206	13702	13416	12912	12626	13560	12770	20	3960	500	9240	10	1	4059420	537	5.46	0.69	12	0.09	2425.00	19241.00	18400	20221101	-28.10	12690	20231004	4.26	18190	-27.27	20230417	12690	4.26	20231004	18400	-28.10	20221101	12690	4.26	20231004	1.58	N	260970	500	20 억		19575	N	N	0	N	00	N
175	20231101	110914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13280	80	2	0.61	37322730	2798	75.62	13250	13860	13110	17160	9240	13200	13339.07	0.48	0	611	14206	13702	13416	12912	12626	13560	12770	20	3960	500	9240	10	1	4059420	539	5.48	0.69	12	0.07	2425.00	19241.00	18400	20221101	-27.83	12690	20231004	4.65	18190	-26.99	20230417	12690	4.65	20231004	18400	-27.83	20221101	12690	4.65	20231004	1.58	N	260970	500	20 억		19575	N	N	0	N	00	N
176	20231101	100901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13610	410	2	3.11	15287760	1133	30.62	13250	13860	13250	17160	9240	13200	13493.17	0.48	0	321	14206	13702	13416	12912	12626	13560	12770	20	3960	500	9240	10	1	4059420	552	5.61	0.71	12	0.03	2425.00	19241.00	18400	20221101	-26.03	12690	20231004	7.25	18190	-25.18	20230417	12690	7.25	20231004	18400	-26.03	20221101	12690	7.25	20231004	1.58	N	260970	500	20 억		19575	N	N	0	N	00	N
177	20231101	090902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13860	660	2	5.00	1895900	140	3.78	13250	13860	13250	17160	9240	13200	13542.14	0.48	0	-50	14206	13702	13416	12912	12626	13560	12770	20	3960	500	9240	10	1	4059420	563	5.72	0.72	12	0.00	2425.00	19241.00	18400	20221101	-24.67	12690	20231004	9.22	18190	-23.80	20230417	12690	9.22	20231004	18400	-24.67	20221101	12690	9.22	20231004	1.58	N	260970	500	20 억		19575	N	N	0	N	00	N