KissMeData/260970/price/prices-20241101.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	20241129	161141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30150	200	2	0.67	672814250	22272	255.03	30100	31400	29350	38900	21000	29950	30208.97	2.42	0	-1589	31116	30532	30166	29582	29216	30350	29400	20	8950	500	18560	50	1	2892754	872	10.31	1.38	12	0.77	2925.00	21830.00	60300	20240617	-50.00	15700	20231127	92.04	60300	-50.00	20240617	16040	87.97	20240201	60300	-50.00	20240617	16000	88.44	20231129	3.39	N	260970	500	20 억		70103	N	N	2	N	00	N
3	20241129	151156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30250	300	2	1.00	660613250	21869	250.42	30100	31400	29350	38900	21000	29950	30207.75	2.42	0	-1743	31116	30532	30166	29582	29216	30350	29400	20	8950	500	18560	50	1	2892754	875	10.34	1.39	12	0.76	2925.00	21830.00	60300	20240617	-49.83	15700	20231127	92.68	60300	-49.83	20240617	16040	88.59	20240201	60300	-49.83	20240617	16000	89.06	20231129	3.39	N	260970	500	20 억		70103	N	N	2	N	00	N
4	20241129	141158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29850	-100	5	-0.33	596950450	19754	226.20	30100	31400	29350	38900	21000	29950	30219.22	2.42	0	-1198	31116	30532	30166	29582	29216	30350	29400	20	8950	500	18560	50	1	2892754	863	10.21	1.37	12	0.68	2925.00	21830.00	60300	20240617	-50.50	15700	20231127	90.13	60300	-50.50	20240617	16040	86.10	20240201	60300	-50.50	20240617	16000	86.56	20231129	3.39	N	260970	500	20 억		70103	N	N	2	N	00	N
5	20241129	131153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29950	0	3	0.00	567969550	18787	215.13	30100	31400	29350	38900	21000	29950	30232.05	2.42	0	-1307	31116	30532	30166	29582	29216	30350	29400	20	8950	500	18560	50	1	2892754	866	10.24	1.37	12	0.65	2925.00	21830.00	60300	20240617	-50.33	15700	20231127	90.76	60300	-50.33	20240617	16040	86.72	20240201	60300	-50.33	20240617	16000	87.19	20231129	3.39	N	260970	500	20 억		70103	N	N	2	N	00	N
6	20241129	121156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29700	-250	5	-0.83	486703300	16035	183.61	30100	31400	29550	38900	21000	29950	30352.56	2.42	0	-1530	31116	30532	30166	29582	29216	30350	29400	20	8950	500	18560	50	1	2892754	859	10.15	1.36	12	0.55	2925.00	21830.00	60300	20240617	-50.75	15700	20231127	89.17	60300	-50.75	20240617	16040	85.16	20240201	60300	-50.75	20240617	16000	85.62	20231129	3.39	N	260970	500	20 억		70103	N	N	2	N	00	N
7	20241129	111157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29600	-350	5	-1.17	481958950	15875	181.78	30100	31400	29550	38900	21000	29950	30359.62	2.42	0	-1544	31116	30532	30166	29582	29216	30350	29400	20	8950	500	18560	50	1	2892754	856	10.12	1.36	12	0.55	2925.00	21830.00	60300	20240617	-50.91	15700	20231127	88.54	60300	-50.91	20240617	16040	84.54	20240201	60300	-50.91	20240617	16000	85.00	20231129	3.39	N	260970	500	20 억		70103	N	N	2	N	00	N
8	20241129	101150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29900	-50	5	-0.17	369151500	12067	138.18	30100	31400	29650	38900	21000	29950	30591.82	2.42	0	-186	31116	30532	30166	29582	29216	30350	29400	20	8950	500	18560	50	1	2892754	865	10.22	1.37	12	0.42	2925.00	21830.00	60300	20240617	-50.41	15700	20231127	90.45	60300	-50.41	20240617	16040	86.41	20240201	60300	-50.41	20240617	16000	86.88	20231129	3.39	N	260970	500	20 억		70103	N	N	2	N	00	N
9	20241129	091155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30650	700	2	2.34	267928550	8709	99.73	30100	31400	30100	38900	21000	29950	30764.56	2.42	0	1057	31116	30532	30166	29582	29216	30350	29400	20	8950	500	18560	50	1	2892754	887	10.48	1.40	12	0.30	2925.00	21830.00	60300	20240617	-49.17	15700	20231127	95.22	60300	-49.17	20240617	16040	91.08	20240201	60300	-49.17	20240617	16000	91.56	20231129	3.39	N	260970	500	20 억		70103	N	N	2	N	00	N
10	20241128	161139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29950	-150	5	-0.50	262272050	8715	81.46	30750	30750	29800	39100	21100	30100	30094.33	2.47	0	-1307	31233	30666	30183	29616	29133	30425	29375	20	9000	500	18660	50	1	2892754	866	10.24	1.37	12	0.30	2925.00	21830.00	60300	20240617	-50.33	15700	20231127	90.76	60300	-50.33	20240617	16040	86.72	20240201	60300	-50.33	20240617	15950	87.77	20231128	3.66	N	260970	500	20 억		71460	N	N	2	N	00	N
11	20241128	151201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29950	-150	5	-0.50	255925400	8503	79.48	30750	30750	29800	39100	21100	30100	30098.25	2.47	0	-1313	31233	30666	30183	29616	29133	30425	29375	20	9000	500	18660	50	1	2892754	866	10.24	1.37	12	0.29	2925.00	21830.00	60300	20240617	-50.33	15700	20231127	90.76	60300	-50.33	20240617	16040	86.72	20240201	60300	-50.33	20240617	15950	87.77	20231128	3.66	N	260970	500	20 억		71460	N	N	0	N	00	N
12	20241128	141158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30000	-100	5	-0.33	192283250	6374	59.58	30750	30750	29900	39100	21100	30100	30166.82	2.47	0	-1696	31233	30666	30183	29616	29133	30425	29375	20	9000	500	18660	50	1	2892754	868	10.26	1.37	12	0.22	2925.00	21830.00	60300	20240617	-50.25	15700	20231127	91.08	60300	-50.25	20240617	16040	87.03	20240201	60300	-50.25	20240617	15950	88.09	20231128	3.66	N	260970	500	20 억		71460	N	N	0	N	00	N
13	20241128	131157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30100	0	3	0.00	166558150	5516	51.56	30750	30750	29900	39100	21100	30100	30195.48	2.47	0	-1420	31233	30666	30183	29616	29133	30425	29375	20	9000	500	18660	50	1	2892754	871	10.29	1.38	12	0.19	2925.00	21830.00	60300	20240617	-50.08	15700	20231127	91.72	60300	-50.08	20240617	16040	87.66	20240201	60300	-50.08	20240617	15950	88.71	20231128	3.66	N	260970	500	20 억		71460	N	N	0	N	00	N
14	20241128	121156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30100	0	3	0.00	157202050	5205	48.65	30750	30750	29900	39100	21100	30100	30202.14	2.47	0	-1429	31233	30666	30183	29616	29133	30425	29375	20	9000	500	18660	50	1	2892754	871	10.29	1.38	12	0.18	2925.00	21830.00	60300	20240617	-50.08	15700	20231127	91.72	60300	-50.08	20240617	16040	87.66	20240201	60300	-50.08	20240617	15950	88.71	20231128	3.66	N	260970	500	20 억		71460	N	N	0	N	00	N
15	20241128	111200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30100	0	3	0.00	148266050	4908	45.88	30750	30750	29900	39100	21100	30100	30209.08	2.47	0	-1356	31233	30666	30183	29616	29133	30425	29375	20	9000	500	18660	50	1	2892754	871	10.29	1.38	12	0.17	2925.00	21830.00	60300	20240617	-50.08	15700	20231127	91.72	60300	-50.08	20240617	16040	87.66	20240201	60300	-50.08	20240617	15950	88.71	20231128	3.66	N	260970	500	20 억		71460	N	N	0	N	00	N
16	20241128	101157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30300	200	2	0.66	104405800	3462	32.36	30750	30750	29900	39100	21100	30100	30157.67	2.47	0	-1428	31233	30666	30183	29616	29133	30425	29375	20	9000	500	18660	50	1	2892754	877	10.36	1.39	12	0.12	2925.00	21830.00	60300	20240617	-49.75	15700	20231127	92.99	60300	-49.75	20240617	16040	88.90	20240201	60300	-49.75	20240617	15950	89.97	20231128	3.66	N	260970	500	20 억		71460	N	N	0	N	00	N
17	20241128	091155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30150	50	2	0.17	19674550	646	6.04	30750	30750	30150	39100	21100	30100	30456.51	2.47	0	49	31233	30666	30183	29616	29133	30425	29375	20	9000	500	18660	50	1	2892754	872	10.31	1.38	12	0.02	2925.00	21830.00	60300	20240617	-50.00	15700	20231127	92.04	60300	-50.00	20240617	16040	87.97	20240201	60300	-50.00	20240617	15950	89.03	20231128	3.66	N	260970	500	20 억		71460	N	N	0	N	00	N
18	20241127	161126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30100	-250	5	-0.82	321744550	10691	39.33	30550	30750	29700	39450	21250	30350	30094.90	2.56	0	-2570	31583	30966	29983	29366	28383	31275	29675	20	9100	500	18810	50	1	2892754	871	10.29	1.38	12	0.37	2925.00	21830.00	60300	20240617	-50.08	15470	20231120	94.57	60300	-50.08	20240617	16040	87.66	20240201	60300	-50.08	20240617	15700	91.72	20231127	3.73	N	260970	500	20 억		74028	N	N	0	N	00	N
19	20241127	151149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29850	-500	5	-1.65	308210550	10240	37.67	30550	30750	29700	39450	21250	30350	30098.69	2.56	0	-2389	31583	30966	29983	29366	28383	31275	29675	20	9100	500	18810	50	1	2892754	863	10.21	1.37	12	0.35	2925.00	21830.00	60300	20240617	-50.50	15470	20231120	92.95	60300	-50.50	20240617	16040	86.10	20240201	60300	-50.50	20240617	15700	90.13	20231127	3.73	N	260970	500	20 억		74028	N	N	0	N	00	N
20	20241127	141145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29800	-550	5	-1.81	254318450	8453	31.09	30550	30700	29700	39450	21250	30350	30086.18	2.56	0	-2004	31583	30966	29983	29366	28383	31275	29675	20	9100	500	18810	50	1	2892754	862	10.19	1.37	12	0.29	2925.00	21830.00	60300	20240617	-50.58	15470	20231120	92.63	60300	-50.58	20240617	16040	85.79	20240201	60300	-50.58	20240617	15700	89.81	20231127	3.73	N	260970	500	20 억		74028	N	N	0	N	00	N
21	20241127	131139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30000	-350	5	-1.15	225029500	7472	27.49	30550	30700	29700	39450	21250	30350	30116.37	2.56	0	-1529	31583	30966	29983	29366	28383	31275	29675	20	9100	500	18810	50	1	2892754	868	10.26	1.37	12	0.26	2925.00	21830.00	60300	20240617	-50.25	15470	20231120	93.92	60300	-50.25	20240617	16040	87.03	20240201	60300	-50.25	20240617	15700	91.08	20231127	3.73	N	260970	500	20 억		74028	N	N	0	N	00	N
22	20241127	121152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30000	-350	5	-1.15	195809050	6495	23.89	30550	30700	29700	39450	21250	30350	30147.66	2.56	0	-1516	31583	30966	29983	29366	28383	31275	29675	20	9100	500	18810	50	1	2892754	868	10.26	1.37	12	0.22	2925.00	21830.00	60300	20240617	-50.25	15470	20231120	93.92	60300	-50.25	20240617	16040	87.03	20240201	60300	-50.25	20240617	15700	91.08	20231127	3.73	N	260970	500	20 억		74028	N	N	0	N	00	N
23	20241127	111147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30000	-350	5	-1.15	184801850	6127	22.54	30550	30700	29700	39450	21250	30350	30161.88	2.56	0	-1444	31583	30966	29983	29366	28383	31275	29675	20	9100	500	18810	50	1	2892754	868	10.26	1.37	12	0.21	2925.00	21830.00	60300	20240617	-50.25	15470	20231120	93.92	60300	-50.25	20240617	16040	87.03	20240201	60300	-50.25	20240617	15700	91.08	20231127	3.73	N	260970	500	20 억		74028	N	N	0	N	00	N
24	20241127	101147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29950	-400	5	-1.32	155661750	5151	18.95	30550	30700	29800	39450	21250	30350	30219.71	2.56	0	-531	31583	30966	29983	29366	28383	31275	29675	20	9100	500	18810	50	1	2892754	866	10.24	1.37	12	0.18	2925.00	21830.00	60300	20240617	-50.33	15470	20231120	93.60	60300	-50.33	20240617	16040	86.72	20240201	60300	-50.33	20240617	15700	90.76	20231127	3.73	N	260970	500	20 억		74028	N	N	0	N	00	N
25	20241127	091146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30550	200	2	0.66	55883000	1833	6.74	30550	30700	30350	39450	21250	30350	30487.18	2.56	0	-42	31583	30966	29983	29366	28383	31275	29675	20	9100	500	18810	50	1	2892754	884	10.44	1.40	12	0.06	2925.00	21830.00	60300	20240617	-49.34	15470	20231120	97.48	60300	-49.34	20240617	16040	90.46	20240201	60300	-49.34	20240617	15700	94.59	20231127	3.73	N	260970	500	20 억		74028	N	N	0	N	00	N
26	20241126	161127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30350	150	2	0.50	801752000	27181	145.02	30200	30600	29000	39250	21150	30200	29496.78	2.44	0	2841	30800	30500	30000	29700	29200	30650	29850	20	9050	500	18720	50	1	2892754	878	10.38	1.39	12	0.94	2925.00	21830.00	60300	20240617	-49.67	15330	20231117	97.98	60300	-49.67	20240617	16040	89.21	20240201	60300	-49.67	20240617	15700	93.31	20231127	3.86	N	260970	500	20 억		70713	N	N	0	N	00	N
27	20241126	151140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30400	200	2	0.66	767406800	26045	138.96	30200	30600	29000	39250	21150	30200	29464.65	2.44	0	2660	30800	30500	30000	29700	29200	30650	29850	20	9050	500	18720	50	1	2892754	879	10.39	1.39	12	0.90	2925.00	21830.00	60300	20240617	-49.59	15330	20231117	98.30	60300	-49.59	20240617	16040	89.53	20240201	60300	-49.59	20240617	15700	93.63	20231127	3.86	N	260970	500	20 억		70713	N	N	0	N	00	N
28	20241126	141141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29950	-250	5	-0.83	691805950	23532	125.55	30200	30600	29000	39250	21150	30200	29398.52	2.44	0	267	30800	30500	30000	29700	29200	30650	29850	20	9050	500	18720	50	1	2892754	866	10.24	1.37	12	0.81	2925.00	21830.00	60300	20240617	-50.33	15330	20231117	95.37	60300	-50.33	20240617	16040	86.72	20240201	60300	-50.33	20240617	15700	90.76	20231127	3.86	N	260970	500	20 억		70713	N	N	0	N	00	N
29	20241126	131136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29850	-350	5	-1.16	610326700	20797	110.96	30200	30600	29000	39250	21150	30200	29346.86	2.44	0	-862	30800	30500	30000	29700	29200	30650	29850	20	9050	500	18720	50	1	2892754	863	10.21	1.37	12	0.72	2925.00	21830.00	60300	20240617	-50.50	15330	20231117	94.72	60300	-50.50	20240617	16040	86.10	20240201	60300	-50.50	20240617	15700	90.13	20231127	3.86	N	260970	500	20 억		70713	N	N	0	N	00	N
30	20241126	121143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29550	-650	5	-2.15	590363200	20125	107.37	30200	30600	29000	39250	21150	30200	29334.82	2.44	0	-1282	30800	30500	30000	29700	29200	30650	29850	20	9050	500	18720	50	1	2892754	855	10.10	1.35	12	0.70	2925.00	21830.00	60300	20240617	-51.00	15330	20231117	92.76	60300	-51.00	20240617	16040	84.23	20240201	60300	-51.00	20240617	15700	88.22	20231127	3.86	N	260970	500	20 억		70713	N	N	0	N	00	N
31	20241126	111145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29400	-800	5	-2.65	440974300	15049	80.29	30200	30600	29000	39250	21150	30200	29302.56	2.44	0	-4172	30800	30500	30000	29700	29200	30650	29850	20	9050	500	18720	50	1	2892754	850	10.05	1.35	12	0.52	2925.00	21830.00	60300	20240617	-51.24	15330	20231117	91.78	60300	-51.24	20240617	16040	83.29	20240201	60300	-51.24	20240617	15700	87.26	20231127	3.86	N	260970	500	20 억		70713	N	N	0	N	00	N
32	20241126	101156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29300	-900	5	-2.98	183238250	6207	33.12	30200	30600	29000	39250	21150	30200	29521.23	2.44	0	-4413	30800	30500	30000	29700	29200	30650	29850	20	9050	500	18720	50	1	2892754	848	10.02	1.34	12	0.21	2925.00	21830.00	60300	20240617	-51.41	15330	20231117	91.13	60300	-51.41	20240617	16040	82.67	20240201	60300	-51.41	20240617	15700	86.62	20231127	3.86	N	260970	500	20 억		70713	N	N	0	N	00	N
33	20241126	091143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29900	-300	5	-0.99	3710850	124	0.66	30200	30200	29700	39250	21150	30200	29926.21	2.44	0	-32	30800	30500	30000	29700	29200	30650	29850	20	9050	500	18720	50	1	2892754	865	10.22	1.37	12	0.00	2925.00	21830.00	60300	20240617	-50.41	15330	20231117	95.04	60300	-50.41	20240617	16040	86.41	20240201	60300	-50.41	20240617	15700	90.45	20231127	3.86	N	260970	500	20 억		70713	N	N	0	N	00	N
34	20241125	161113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30200	250	2	0.83	562604050	18741	97.73	29950	30300	29500	38900	21000	29950	30020.23	2.35	0	2871	30683	30316	29983	29616	29283	30150	29450	20	8950	500	18560	50	1	2892754	874	10.32	1.38	12	0.65	2925.00	21830.00	60300	20240617	-49.92	14960	20231116	101.87	60300	-49.92	20240617	16040	88.28	20240201	60300	-49.92	20240617	15700	92.36	20231127	3.92	N	260970	500	20 억		67858	N	N	0	N	00	N
35	20241125	151137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30200	250	2	0.83	552305250	18399	95.95	29950	30300	29500	38900	21000	29950	30018.22	2.35	0	2860	30683	30316	29983	29616	29283	30150	29450	20	8950	500	18560	50	1	2892754	874	10.32	1.38	12	0.64	2925.00	21830.00	60300	20240617	-49.92	14960	20231116	101.87	60300	-49.92	20240617	16040	88.28	20240201	60300	-49.92	20240617	15700	92.36	20231127	3.92	N	260970	500	20 억		67858	N	N	0	N	00	N
36	20241125	141133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30100	150	2	0.50	526907550	17558	91.56	29950	30300	29500	38900	21000	29950	30009.54	2.35	0	2452	30683	30316	29983	29616	29283	30150	29450	20	8950	500	18560	50	1	2892754	871	10.29	1.38	12	0.61	2925.00	21830.00	60300	20240617	-50.08	14960	20231116	101.20	60300	-50.08	20240617	16040	87.66	20240201	60300	-50.08	20240617	15700	91.72	20231127	3.92	N	260970	500	20 억		67858	N	N	0	N	00	N
37	20241125	131125	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30150	200	2	0.67	441795450	14743	76.88	29950	30300	29500	38900	21000	29950	29966.46	2.35	0	1943	30683	30316	29983	29616	29283	30150	29450	20	8950	500	18560	50	1	2892754	872	10.31	1.38	12	0.51	2925.00	21830.00	60300	20240617	-50.00	14960	20231116	101.54	60300	-50.00	20240617	16040	87.97	20240201	60300	-50.00	20240617	15700	92.04	20231127	3.92	N	260970	500	20 억		67858	N	N	0	N	00	N
38	20241125	121139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30200	250	2	0.83	367872300	12293	64.11	29950	30250	29500	38900	21000	29950	29925.35	2.35	0	596	30683	30316	29983	29616	29283	30150	29450	20	8950	500	18560	50	1	2892754	874	10.32	1.38	12	0.42	2925.00	21830.00	60300	20240617	-49.92	14960	20231116	101.87	60300	-49.92	20240617	16040	88.28	20240201	60300	-49.92	20240617	15700	92.36	20231127	3.92	N	260970	500	20 억		67858	N	N	0	N	00	N
39	20241125	111132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30200	250	2	0.83	286545150	9596	50.04	29950	30200	29500	38900	21000	29950	29860.90	2.35	0	-308	30683	30316	29983	29616	29283	30150	29450	20	8950	500	18560	50	1	2892754	874	10.32	1.38	12	0.33	2925.00	21830.00	60300	20240617	-49.92	14960	20231116	101.87	60300	-49.92	20240617	16040	88.28	20240201	60300	-49.92	20240617	15700	92.36	20231127	3.92	N	260970	500	20 억		67858	N	N	0	N	00	N
40	20241125	101117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29900	-50	5	-0.17	208278650	6988	36.44	29950	30200	29500	38900	21000	29950	29805.19	2.35	0	-466	30683	30316	29983	29616	29283	30150	29450	20	8950	500	18560	50	1	2892754	865	10.22	1.37	12	0.24	2925.00	21830.00	60300	20240617	-50.41	14960	20231116	99.87	60300	-50.41	20240617	16040	86.41	20240201	60300	-50.41	20240617	15700	90.45	20231127	3.92	N	260970	500	20 억		67858	N	N	0	N	00	N
41	20241125	091120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30050	100	2	0.33	27116150	901	4.70	29950	30200	29800	38900	21000	29950	30095.62	2.35	0	385	30683	30316	29983	29616	29283	30150	29450	20	8950	500	18560	50	1	2892754	869	10.27	1.38	12	0.03	2925.00	21830.00	60300	20240617	-50.17	14960	20231116	100.87	60300	-50.17	20240617	16040	87.34	20240201	60300	-50.17	20240617	15700	91.40	20231127	3.92	N	260970	500	20 억		67858	N	N	0	N	00	N
42	20241122	161017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29950	-50	5	-0.17	572196400	19085	104.08	30000	30350	29650	39000	21000	30000	29981.59	2.25	0	2690	30466	30232	30016	29782	29566	30350	29900	20	9000	500	18600	50	1	2892754	866	10.24	1.37	12	0.66	2925.00	21830.00	60300	20240617	-50.33	14070	20231115	112.86	60300	-50.33	20240617	16040	86.72	20240201	60300	-50.33	20240617	15700	90.76	20231127	3.94	N	260970	500	20 억		65167	N	N	0	N	00	N
43	20241122	151030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29900	-100	5	-0.33	536691800	17897	97.60	30000	30350	29650	39000	21000	30000	29987.81	2.25	0	2827	30466	30232	30016	29782	29566	30350	29900	20	9000	500	18600	50	1	2892754	865	10.22	1.37	12	0.62	2925.00	21830.00	60300	20240617	-50.41	14070	20231115	112.51	60300	-50.41	20240617	16040	86.41	20240201	60300	-50.41	20240617	15700	90.45	20231127	3.94	N	260970	500	20 억		65167	N	N	0	N	00	N
44	20241122	141033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29750	-250	5	-0.83	424874400	14141	77.12	30000	30350	29750	39000	21000	30000	30045.57	2.25	0	2860	30466	30232	30016	29782	29566	30350	29900	20	9000	500	18600	50	1	2892754	861	10.17	1.36	12	0.49	2925.00	21830.00	60300	20240617	-50.66	14070	20231115	111.44	60300	-50.66	20240617	16040	85.47	20240201	60300	-50.66	20240617	15700	89.49	20231127	3.94	N	260970	500	20 억		65167	N	N	0	N	00	N
45	20241122	131027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30050	50	2	0.17	350740700	11661	63.59	30000	30350	29950	39000	21000	30000	30078.10	2.25	0	3726	30466	30232	30016	29782	29566	30350	29900	20	9000	500	18600	50	1	2892754	869	10.27	1.38	12	0.40	2925.00	21830.00	60300	20240617	-50.17	14070	20231115	113.57	60300	-50.17	20240617	16040	87.34	20240201	60300	-50.17	20240617	15700	91.40	20231127	3.94	N	260970	500	20 억		65167	N	N	0	N	00	N
46	20241122	121034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29950	-50	5	-0.17	334399500	11117	60.63	30000	30350	29950	39000	21000	30000	30080.01	2.25	0	3689	30466	30232	30016	29782	29566	30350	29900	20	9000	500	18600	50	1	2892754	866	10.24	1.37	12	0.38	2925.00	21830.00	60300	20240617	-50.33	14070	20231115	112.86	60300	-50.33	20240617	16040	86.72	20240201	60300	-50.33	20240617	15700	90.76	20231127	3.94	N	260970	500	20 억		65167	N	N	0	N	00	N
47	20241122	111025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30050	50	2	0.17	219743700	7303	39.83	30000	30350	29950	39000	21000	30000	30089.51	2.25	0	2701	30466	30232	30016	29782	29566	30350	29900	20	9000	500	18600	50	1	2892754	869	10.27	1.38	12	0.25	2925.00	21830.00	60300	20240617	-50.17	14070	20231115	113.57	60300	-50.17	20240617	16040	87.34	20240201	60300	-50.17	20240617	15700	91.40	20231127	3.94	N	260970	500	20 억		65167	N	N	0	N	00	N
48	20241122	101043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30100	100	2	0.33	166496150	5531	30.16	30000	30350	29950	39000	21000	30000	30102.36	2.25	0	2523	30466	30232	30016	29782	29566	30350	29900	20	9000	500	18600	50	1	2892754	871	10.29	1.38	12	0.19	2925.00	21830.00	60300	20240617	-50.08	14070	20231115	113.93	60300	-50.08	20240617	16040	87.66	20240201	60300	-50.08	20240617	15700	91.72	20231127	3.94	N	260970	500	20 억		65167	N	N	0	N	00	N
49	20241122	091033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30200	200	2	0.67	10181600	339	1.85	30000	30200	30000	39000	21000	30000	30034.22	2.25	0	182	30466	30232	30016	29782	29566	30350	29900	20	9000	500	18600	50	1	2892754	874	10.32	1.38	12	0.01	2925.00	21830.00	60300	20240617	-49.92	14070	20231115	114.64	60300	-49.92	20240617	16040	88.28	20240201	60300	-49.92	20240617	15700	92.36	20231127	3.94	N	260970	500	20 억		65167	N	N	0	N	00	N
50	20241121	161024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30000	-600	5	-1.96	547147900	18253	68.67	29950	30250	29800	39750	21450	30600	29975.53	2.29	0	-1164	31066	30832	30416	30182	29766	30925	30275	20	9150	500	18970	50	1	2892754	868	10.26	1.37	12	0.63	2925.00	21830.00	60300	20240617	-50.25	13420	20231114	123.55	60300	-50.25	20240617	16040	87.03	20240201	60300	-50.25	20240617	15700	91.08	20231127	3.96	N	260970	500	20 억		66365	N	N	0	N	00	N
51	20241121	151045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30000	-600	5	-1.96	513097900	17118	64.40	29950	30250	29800	39750	21450	30600	29974.17	2.29	0	-897	31066	30832	30416	30182	29766	30925	30275	20	9150	500	18970	50	1	2892754	868	10.26	1.37	12	0.59	2925.00	21830.00	60300	20240617	-50.25	13420	20231114	123.55	60300	-50.25	20240617	16040	87.03	20240201	60300	-50.25	20240617	15700	91.08	20231127	3.96	N	260970	500	20 억		66365	N	N	0	N	00	N
52	20241121	141042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30050	-550	5	-1.80	470680000	15702	59.07	29950	30250	29800	39750	21450	30600	29975.80	2.29	0	-778	31066	30832	30416	30182	29766	30925	30275	20	9150	500	18970	50	1	2892754	869	10.27	1.38	12	0.54	2925.00	21830.00	60300	20240617	-50.17	13420	20231114	123.92	60300	-50.17	20240617	16040	87.34	20240201	60300	-50.17	20240617	15700	91.40	20231127	3.96	N	260970	500	20 억		66365	N	N	0	N	00	N
53	20241121	131034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29900	-700	5	-2.29	392260200	13087	49.24	29950	30250	29800	39750	21450	30600	29973.27	2.29	0	-648	31066	30832	30416	30182	29766	30925	30275	20	9150	500	18970	50	1	2892754	865	10.22	1.37	12	0.45	2925.00	21830.00	60300	20240617	-50.41	13420	20231114	122.80	60300	-50.41	20240617	16040	86.41	20240201	60300	-50.41	20240617	15700	90.45	20231127	3.96	N	260970	500	20 억		66365	N	N	0	N	00	N
54	20241121	121036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30050	-550	5	-1.80	326971850	10908	41.04	29950	30250	29800	39750	21450	30600	29975.42	2.29	0	-394	31066	30832	30416	30182	29766	30925	30275	20	9150	500	18970	50	1	2892754	869	10.27	1.38	12	0.38	2925.00	21830.00	60300	20240617	-50.17	13420	20231114	123.92	60300	-50.17	20240617	16040	87.34	20240201	60300	-50.17	20240617	15700	91.40	20231127	3.96	N	260970	500	20 억		66365	N	N	0	N	00	N
55	20241121	111039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30150	-450	5	-1.47	301480850	10059	37.84	29950	30250	29800	39750	21450	30600	29971.25	2.29	0	-143	31066	30832	30416	30182	29766	30925	30275	20	9150	500	18970	50	1	2892754	872	10.31	1.38	12	0.35	2925.00	21830.00	60300	20240617	-50.00	13420	20231114	124.66	60300	-50.00	20240617	16040	87.97	20240201	60300	-50.00	20240617	15700	92.04	20231127	3.96	N	260970	500	20 억		66365	N	N	0	N	00	N
56	20241121	101038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30050	-550	5	-1.80	274653300	9167	34.49	29950	30250	29800	39750	21450	30600	29961.09	2.29	0	232	31066	30832	30416	30182	29766	30925	30275	20	9150	500	18970	50	1	2892754	869	10.27	1.38	12	0.32	2925.00	21830.00	60300	20240617	-50.17	13420	20231114	123.92	60300	-50.17	20240617	16040	87.34	20240201	60300	-50.17	20240617	15700	91.40	20231127	3.96	N	260970	500	20 억		66365	N	N	0	N	00	N
57	20241121	091040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30150	-450	5	-1.47	42370200	1411	5.31	29950	30250	29950	39750	21450	30600	30028.49	2.29	0	353	31066	30832	30416	30182	29766	30925	30275	20	9150	500	18970	50	1	2892754	872	10.31	1.38	12	0.05	2925.00	21830.00	60300	20240617	-50.00	13420	20231114	124.66	60300	-50.00	20240617	16040	87.97	20240201	60300	-50.00	20240617	15700	92.04	20231127	3.96	N	260970	500	20 억		66365	N	N	0	N	00	N
58	20241120	161031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30600	0	3	0.00	806318750	26579	103.49	30600	30650	30000	39750	21450	30600	30336.27	2.31	0	-439	32266	31432	30766	29932	29266	31100	29600	20	9150	500	18970	50	1	2892754	885	10.46	1.40	12	0.92	2925.00	21830.00	60300	20240617	-49.25	13420	20231114	128.02	60300	-49.25	20240617	16040	90.77	20240201	60300	-49.25	20240617	15470	97.80	20231120	3.93	N	260970	500	20 억		66817	N	N	1	N	00	N
59	20241120	151044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30400	-200	5	-0.65	715296150	23596	91.88	30600	30650	30000	39750	21450	30600	30314.24	2.31	0	-543	32266	31432	30766	29932	29266	31100	29600	20	9150	500	18970	50	1	2892754	879	10.39	1.39	12	0.82	2925.00	21830.00	60300	20240617	-49.59	13420	20231114	126.53	60300	-49.59	20240617	16040	89.53	20240201	60300	-49.59	20240617	15470	96.51	20231120	3.93	N	260970	500	20 억		66817	N	N	1	N	00	N
60	20241120	141046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30450	-150	5	-0.49	649362400	21424	83.42	30600	30650	30000	39750	21450	30600	30309.98	2.31	0	-1222	32266	31432	30766	29932	29266	31100	29600	20	9150	500	18970	50	1	2892754	881	10.41	1.39	12	0.74	2925.00	21830.00	60300	20240617	-49.50	13420	20231114	126.90	60300	-49.50	20240617	16040	89.84	20240201	60300	-49.50	20240617	15470	96.83	20231120	3.93	N	260970	500	20 억		66817	N	N	1	N	00	N
61	20241120	131049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30200	-400	5	-1.31	586481150	19357	75.37	30600	30650	30000	39750	21450	30600	30298.06	2.31	0	-1497	32266	31432	30766	29932	29266	31100	29600	20	9150	500	18970	50	1	2892754	874	10.32	1.38	12	0.67	2925.00	21830.00	60300	20240617	-49.92	13420	20231114	125.04	60300	-49.92	20240617	16040	88.28	20240201	60300	-49.92	20240617	15470	95.22	20231120	3.93	N	260970	500	20 억		66817	N	N	1	N	00	N
62	20241120	121045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30300	-300	5	-0.98	532441200	17574	68.43	30600	30650	30000	39750	21450	30600	30297.01	2.31	0	-1926	32266	31432	30766	29932	29266	31100	29600	20	9150	500	18970	50	1	2892754	877	10.36	1.39	12	0.61	2925.00	21830.00	60300	20240617	-49.75	13420	20231114	125.78	60300	-49.75	20240617	16040	88.90	20240201	60300	-49.75	20240617	15470	95.86	20231120	3.93	N	260970	500	20 억		66817	N	N	1	N	00	N
63	20241120	111049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30250	-350	5	-1.14	367292450	12124	47.21	30600	30650	30000	39750	21450	30600	30294.53	2.31	0	-504	32266	31432	30766	29932	29266	31100	29600	20	9150	500	18970	50	1	2892754	875	10.34	1.39	12	0.42	2925.00	21830.00	60300	20240617	-49.83	13420	20231114	125.41	60300	-49.83	20240617	16040	88.59	20240201	60300	-49.83	20240617	15470	95.54	20231120	3.93	N	260970	500	20 억		66817	N	N	1	N	00	N
64	20241120	101047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30250	-350	5	-1.14	104729500	3458	13.46	30600	30650	30000	39750	21450	30600	30285.69	2.31	0	-811	32266	31432	30766	29932	29266	31100	29600	20	9150	500	18970	50	1	2892754	875	10.34	1.39	12	0.12	2925.00	21830.00	60300	20240617	-49.83	13420	20231114	125.41	60300	-49.83	20240617	16040	88.59	20240201	60300	-49.83	20240617	15470	95.54	20231120	3.93	N	260970	500	20 억		66817	N	N	1	N	00	N
65	20241120	091047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30400	-200	5	-0.65	30799750	1008	3.92	30600	30650	30400	39750	21450	30600	30555.08	2.31	0	-719	32266	31432	30766	29932	29266	31100	29600	20	9150	500	18970	50	1	2892754	879	10.39	1.39	12	0.03	2925.00	21830.00	60300	20240617	-49.59	13420	20231114	126.53	60300	-49.59	20240617	16040	89.53	20240201	60300	-49.59	20240617	15470	96.51	20231120	3.93	N	260970	500	20 억		66817	N	N	1	N	00	N
66	20241119	160947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30600	-150	5	-0.49	785179800	25677	127.82	31600	31600	30100	39950	21550	30750	30579.09	2.39	0	-2447	32650	31700	30800	29850	28950	32175	30325	20	9200	500	19060	50	1	2892754	885	10.46	1.40	12	0.89	2925.00	21830.00	60300	20240617	-49.25	13420	20231114	128.02	60300	-49.25	20240617	16040	90.77	20240201	60300	-49.25	20240617	15470	97.80	20231120	3.94	N	260970	500	20 억		69159	N	N	1	N	00	N
67	20241119	151002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30600	-150	5	-0.49	740396600	24208	120.51	31600	31600	30100	39950	21550	30750	30584.79	2.39	0	-2218	32650	31700	30800	29850	28950	32175	30325	20	9200	500	19060	50	1	2892754	885	10.46	1.40	12	0.84	2925.00	21830.00	60300	20240617	-49.25	13420	20231114	128.02	60300	-49.25	20240617	16040	90.77	20240201	60300	-49.25	20240617	15470	97.80	20231120	3.94	N	260970	500	20 억		69159	N	N	3	N	00	N
68	20241119	141002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30350	-400	5	-1.30	635537000	20769	103.39	31600	31600	30100	39950	21550	30750	30600.27	2.39	0	-1285	32650	31700	30800	29850	28950	32175	30325	20	9200	500	19060	50	1	2892754	878	10.38	1.39	12	0.72	2925.00	21830.00	60300	20240617	-49.67	13420	20231114	126.15	60300	-49.67	20240617	16040	89.21	20240201	60300	-49.67	20240617	15470	96.19	20231120	3.94	N	260970	500	20 억		69159	N	N	3	N	00	N
69	20241119	131006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30600	-150	5	-0.49	602288100	19679	97.96	31600	31600	30100	39950	21550	30750	30605.63	2.39	0	-1239	32650	31700	30800	29850	28950	32175	30325	20	9200	500	19060	50	1	2892754	885	10.46	1.40	12	0.68	2925.00	21830.00	60300	20240617	-49.25	13420	20231114	128.02	60300	-49.25	20240617	16040	90.77	20240201	60300	-49.25	20240617	15470	97.80	20231120	3.94	N	260970	500	20 억		69159	N	N	3	N	00	N
70	20241119	120953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30500	-250	5	-0.81	470408050	15339	76.36	31600	31600	30100	39950	21550	30750	30667.45	2.39	0	-2094	32650	31700	30800	29850	28950	32175	30325	20	9200	500	19060	50	1	2892754	882	10.43	1.40	12	0.53	2925.00	21830.00	60300	20240617	-49.42	13420	20231114	127.27	60300	-49.42	20240617	16040	90.15	20240201	60300	-49.42	20240617	15470	97.16	20231120	3.94	N	260970	500	20 억		69159	N	N	3	N	00	N
71	20241119	111005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30500	-250	5	-0.81	429217250	13988	69.63	31600	31600	30100	39950	21550	30750	30684.68	2.39	0	-2212	32650	31700	30800	29850	28950	32175	30325	20	9200	500	19060	50	1	2892754	882	10.43	1.40	12	0.48	2925.00	21830.00	60300	20240617	-49.42	13420	20231114	127.27	60300	-49.42	20240617	16040	90.15	20240201	60300	-49.42	20240617	15470	97.16	20231120	3.94	N	260970	500	20 억		69159	N	N	3	N	00	N
72	20241119	101030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30500	-250	5	-0.81	314835250	10224	50.90	31600	31600	30300	39950	21550	30750	30793.75	2.39	0	-1071	32650	31700	30800	29850	28950	32175	30325	20	9200	500	19060	50	1	2892754	882	10.43	1.40	12	0.35	2925.00	21830.00	60300	20240617	-49.42	13420	20231114	127.27	60300	-49.42	20240617	16040	90.15	20240201	60300	-49.42	20240617	15470	97.16	20231120	3.94	N	260970	500	20 억		69159	N	N	3	N	00	N
73	20241119	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	31150	400	2	1.30	86424050	2787	13.87	31600	31600	30650	39950	21550	30750	31009.71	2.39	0	-159	32650	31700	30800	29850	28950	32175	30325	20	9200	500	19060	50	1	2892754	901	10.65	1.43	12	0.10	2925.00	21830.00	60300	20240617	-48.34	13420	20231114	132.12	60300	-48.34	20240617	16040	94.20	20240201	60300	-48.34	20240617	15470	101.36	20231120	3.94	N	260970	500	20 억		69159	N	N	3	N	00	N
74	20241118	160952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30750	-150	5	-0.49	616733200	20079	89.37	30500	31750	29900	40150	21650	30900	30715.19	2.51	0	-3345	32400	31650	30150	29400	27900	32025	29775	20	9250	500	19150	50	1	2892754	890	10.51	1.41	12	0.69	2925.00	21830.00	60300	20240617	-49.00	13420	20231114	129.14	60300	-49.00	20240617	16040	91.71	20240201	60300	-49.00	20240617	15470	98.77	20231120	4.05	N	260970	500	20 억		72601	N	N	3	N	00	N
75	20241118	151004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30750	-150	5	-0.49	582585150	18967	84.42	30500	31750	29900	40150	21650	30900	30715.71	2.51	0	-3154	32400	31650	30150	29400	27900	32025	29775	20	9250	500	19150	50	1	2892754	890	10.51	1.41	12	0.66	2925.00	21830.00	60300	20240617	-49.00	13420	20231114	129.14	60300	-49.00	20240617	16040	91.71	20240201	60300	-49.00	20240617	15470	98.77	20231120	4.05	N	260970	500	20 억		72601	N	N	4	N	00	N
76	20241118	141007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30600	-300	5	-0.97	474149600	15423	68.64	30500	31750	29900	40150	21650	30900	30743.01	2.51	0	-2230	32400	31650	30150	29400	27900	32025	29775	20	9250	500	19150	50	1	2892754	885	10.46	1.40	12	0.53	2925.00	21830.00	60300	20240617	-49.25	13420	20231114	128.02	60300	-49.25	20240617	16040	90.77	20240201	60300	-49.25	20240617	15470	97.80	20231120	4.05	N	260970	500	20 억		72601	N	N	4	N	00	N
77	20241118	130959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30900	0	3	0.00	433113300	14086	62.69	30500	31750	29900	40150	21650	30900	30747.77	2.51	0	-1317	32400	31650	30150	29400	27900	32025	29775	20	9250	500	19150	50	1	2892754	894	10.56	1.42	12	0.49	2925.00	21830.00	60300	20240617	-48.76	13420	20231114	130.25	60300	-48.76	20240617	16040	92.64	20240201	60300	-48.76	20240617	15470	99.74	20231120	4.05	N	260970	500	20 억		72601	N	N	4	N	00	N
78	20241118	121004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30850	-50	5	-0.16	336869250	10972	48.83	30500	31750	29900	40150	21650	30900	30702.61	2.51	0	-772	32400	31650	30150	29400	27900	32025	29775	20	9250	500	19150	50	1	2892754	892	10.55	1.41	12	0.38	2925.00	21830.00	60300	20240617	-48.84	13420	20231114	129.88	60300	-48.84	20240617	16040	92.33	20240201	60300	-48.84	20240617	15470	99.42	20231120	4.05	N	260970	500	20 억		72601	N	N	4	N	00	N
79	20241118	111004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	31050	150	2	0.49	296289200	9662	43.00	30500	31750	29900	40150	21650	30900	30665.39	2.51	0	-442	32400	31650	30150	29400	27900	32025	29775	20	9250	500	19150	50	1	2892754	898	10.62	1.42	12	0.33	2925.00	21830.00	60300	20240617	-48.51	13420	20231114	131.37	60300	-48.51	20240617	16040	93.58	20240201	60300	-48.51	20240617	15470	100.71	20231120	4.05	N	260970	500	20 억		72601	N	N	4	N	00	N
80	20241118	100952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30900	0	3	0.00	234511000	7661	34.10	30500	31750	29900	40150	21650	30900	30610.98	2.51	0	-376	32400	31650	30150	29400	27900	32025	29775	20	9250	500	19150	50	1	2892754	894	10.56	1.42	12	0.26	2925.00	21830.00	60300	20240617	-48.76	13420	20231114	130.25	60300	-48.76	20240617	16040	92.64	20240201	60300	-48.76	20240617	15470	99.74	20231120	4.05	N	260970	500	20 억		72601	N	N	4	N	00	N
81	20241118	090951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30050	-850	5	-2.75	51880850	1718	7.65	30500	30600	29900	40150	21650	30900	30197.99	2.51	0	-1018	32400	31650	30150	29400	27900	32025	29775	20	9250	500	19150	50	1	2892754	869	10.27	1.38	12	0.06	2925.00	21830.00	60300	20240617	-50.17	13420	20231114	123.92	60300	-50.17	20240617	16040	87.34	20240201	60300	-50.17	20240617	15470	94.25	20231120	4.05	N	260970	500	20 억		72601	N	N	4	N	00	N
82	20241115	161027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30900	1350	2	4.57	673162700	22443	92.80	29600	30900	28650	38400	20700	29550	29994.00	2.50	0	294	32316	30932	30016	28632	27716	30475	28175	20	8850	500	18320	50	1	2892754	894	10.56	1.42	12	0.78	2925.00	21830.00	60300	20240617	-48.76	13420	20231114	130.25	60300	-48.76	20240617	16040	92.64	20240201	60300	-48.76	20240617	14070	119.62	20231115	4.10	N	260970	500	20 억		72350	N	N	4	N	00	N
83	20241115	151059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30900	1350	2	4.57	645066050	21531	89.03	29600	30900	28650	38400	20700	29550	29959.87	2.50	0	1106	32316	30932	30016	28632	27716	30475	28175	20	8850	500	18320	50	1	2892754	894	10.56	1.42	12	0.74	2925.00	21830.00	60300	20240617	-48.76	13420	20231114	130.25	60300	-48.76	20240617	16040	92.64	20240201	60300	-48.76	20240617	14070	119.62	20231115	4.10	N	260970	500	20 억		72350	N	N	0	N	00	N
84	20241115	141047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30500	950	2	3.21	564163000	18884	78.08	29600	30700	28650	38400	20700	29550	29875.19	2.50	0	-439	32316	30932	30016	28632	27716	30475	28175	20	8850	500	18320	50	1	2892754	882	10.43	1.40	12	0.65	2925.00	21830.00	60300	20240617	-49.42	13420	20231114	127.27	60300	-49.42	20240617	16040	90.15	20240201	60300	-49.42	20240617	14070	116.77	20231115	4.10	N	260970	500	20 억		72350	N	N	0	N	00	N
85	20241115	131048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30300	750	2	2.54	472847950	15884	65.68	29600	30450	28650	38400	20700	29550	29768.82	2.50	0	-1151	32316	30932	30016	28632	27716	30475	28175	20	8850	500	18320	50	1	2892754	877	10.36	1.39	12	0.55	2925.00	21830.00	60300	20240617	-49.75	13420	20231114	125.78	60300	-49.75	20240617	16040	88.90	20240201	60300	-49.75	20240617	14070	115.35	20231115	4.10	N	260970	500	20 억		72350	N	N	0	N	00	N
86	20241115	121047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29950	400	2	1.35	380667700	12839	53.09	29600	30200	28650	38400	20700	29550	29649.33	2.50	0	-3224	32316	30932	30016	28632	27716	30475	28175	20	8850	500	18320	50	1	2892754	866	10.24	1.37	12	0.44	2925.00	21830.00	60300	20240617	-50.33	13420	20231114	123.17	60300	-50.33	20240617	16040	86.72	20240201	60300	-50.33	20240617	14070	112.86	20231115	4.10	N	260970	500	20 억		72350	N	N	0	N	00	N
87	20241115	111023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29700	150	2	0.51	308457850	10433	43.14	29600	30200	28650	38400	20700	29550	29565.59	2.50	0	-2611	32316	30932	30016	28632	27716	30475	28175	20	8850	500	18320	50	1	2892754	859	10.15	1.36	12	0.36	2925.00	21830.00	60300	20240617	-50.75	13420	20231114	121.31	60300	-50.75	20240617	16040	85.16	20240201	60300	-50.75	20240617	14070	111.09	20231115	4.10	N	260970	500	20 억		72350	N	N	0	N	00	N
88	20241115	101022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29300	-250	5	-0.85	266368250	9010	37.26	29600	30200	28650	38400	20700	29550	29563.62	2.50	0	-2370	32316	30932	30016	28632	27716	30475	28175	20	8850	500	18320	50	1	2892754	848	10.02	1.34	12	0.31	2925.00	21830.00	60300	20240617	-51.41	13420	20231114	118.33	60300	-51.41	20240617	16040	82.67	20240201	60300	-51.41	20240617	14070	108.24	20231115	4.10	N	260970	500	20 억		72350	N	N	0	N	00	N
89	20241115	090928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29400	-150	5	-0.51	99866150	3400	14.06	29600	29700	28650	38400	20700	29550	29372.40	2.50	0	-638	32316	30932	30016	28632	27716	30475	28175	20	8850	500	18320	50	1	2892754	850	10.05	1.35	12	0.12	2925.00	21830.00	60300	20240617	-51.24	13420	20231114	119.08	60300	-51.24	20240617	16040	83.29	20240201	60300	-51.24	20240617	14070	108.96	20231115	4.10	N	260970	500	20 억		72350	N	N	0	N	00	N
90	20241114	161016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29850	-700	5	-2.29	650155600	21621	97.65	31400	31400	29100	39700	21400	30550	30069.00	2.53	0	-1156	33650	32100	31000	29450	28350	32875	30225	20	9150	500	18940	50	1	2892754	863	10.21	1.37	12	0.75	2925.00	21830.00	60300	20240617	-50.50	13400	20231107	122.76	60300	-50.50	20240617	16040	86.10	20240201	60300	-50.50	20240617	13420	122.43	20231114	4.04	N	260970	500	20 억		73069	N	N	0	N	00	N
91	20241114	151023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	29700	-850	5	-2.78	471810750	15599	70.45	31400	31400	29550	39700	21400	30550	30244.85	2.53	0	-1393	33650	32100	31000	29450	28350	32875	30225	20	9150	500	18940	50	1	2892754	859	10.15	1.36	12	0.54	2925.00	21830.00	60300	20240617	-50.75	13400	20231107	121.64	60300	-50.75	20240617	16040	85.16	20240201	60300	-50.75	20240617	13420	121.31	20231114	4.04	N	260970	500	20 억		73069	N	N	0	N	00	N
92	20241114	141014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30450	-100	5	-0.33	273153700	8998	40.64	31400	31400	30000	39700	21400	30550	30355.65	2.53	0	513	33650	32100	31000	29450	28350	32875	30225	20	9150	500	18940	50	1	2892754	881	10.41	1.39	12	0.31	2925.00	21830.00	60300	20240617	-49.50	13400	20231107	127.24	60300	-49.50	20240617	16040	89.84	20240201	60300	-49.50	20240617	13420	126.90	20231114	4.04	N	260970	500	20 억		73069	N	N	0	N	00	N
93	20241114	131016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30300	-250	5	-0.82	244984950	8070	36.45	31400	31400	30000	39700	21400	30550	30355.81	2.53	0	424	33650	32100	31000	29450	28350	32875	30225	20	9150	500	18940	50	1	2892754	877	10.36	1.39	12	0.28	2925.00	21830.00	60300	20240617	-49.75	13400	20231107	126.12	60300	-49.75	20240617	16040	88.90	20240201	60300	-49.75	20240617	13420	125.78	20231114	4.04	N	260970	500	20 억		73069	N	N	0	N	00	N
94	20241114	121013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30550	0	3	0.00	187884900	6186	27.94	31400	31400	30000	39700	21400	30550	30370.57	2.53	0	1036	33650	32100	31000	29450	28350	32875	30225	20	9150	500	18940	50	1	2892754	884	10.44	1.40	12	0.21	2925.00	21830.00	60300	20240617	-49.34	13400	20231107	127.99	60300	-49.34	20240617	16040	90.46	20240201	60300	-49.34	20240617	13420	127.65	20231114	4.04	N	260970	500	20 억		73069	N	N	0	N	00	N
95	20241114	111012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30650	100	2	0.33	46167250	1502	6.78	31400	31400	30000	39700	21400	30550	30746.33	2.53	0	-260	33650	32100	31000	29450	28350	32875	30225	20	9150	500	18940	50	1	2892754	887	10.48	1.40	12	0.05	2925.00	21830.00	60300	20240617	-49.17	13400	20231107	128.73	60300	-49.17	20240617	16040	91.08	20240201	60300	-49.17	20240617	13420	128.39	20231114	4.04	N	260970	500	20 억		73069	N	N	0	N	00	N
96	20241114	101032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30750	200	2	0.65	13569400	443	2.00	31400	31400	30000	39700	21400	30550	30645.84	2.53	0	-41	33650	32100	31000	29450	28350	32875	30225	20	9150	500	18940	50	1	2892754	890	10.51	1.41	12	0.02	2925.00	21830.00	60300	20240617	-49.00	13400	20231107	129.48	60300	-49.00	20240617	16040	91.71	20240201	60300	-49.00	20240617	13420	129.14	20231114	4.04	N	260970	500	20 억		73069	N	N	0	N	00	N
97	20241114	091008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30550	0	3	0.00	0	0	0.00	0	0	0	39700	21400	30550	0.00	2.53	0	0	33650	32100	31000	29450	28350	32875	30225	20	9150	500	18940	50	1	2892754	884	10.44	1.40	12	0.00	2925.00	21830.00	60300	20240617	-49.34	13400	20231107	127.99	60300	-49.34	20240617	16040	90.46	20240201	60300	-49.34	20240617	13420	127.65	20231114	4.04	N	260970	500	20 억		73069	N	N	0	N	00	N
98	20241113	160647	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30550	-350	5	-1.13	661858150	21672	95.55	30050	32550	29900	40150	21650	30900	30539.74	2.43	0	2710	32933	31916	30933	29916	28933	31425	29425	20	9250	500	19150	50	1	2892754	884	10.44	1.40	12	0.75	2925.00	21830.00	60300	20240617	-49.34	13400	20231107	127.99	60300	-49.34	20240617	16040	90.46	20240201	60300	-49.34	20240617	13420	127.65	20231114	4.21	N	260970	500	20 억		70399	N	N	0	N	00	N
99	20241113	150718	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30800	-100	5	-0.32	614405600	20116	88.69	30050	32550	29900	40150	21650	30900	30543.13	2.43	0	2755	32933	31916	30933	29916	28933	31425	29425	20	9250	500	19150	50	1	2892754	891	10.53	1.41	12	0.70	2925.00	21830.00	60300	20240617	-48.92	13400	20231107	129.85	60300	-48.92	20240617	16040	92.02	20240201	60300	-48.92	20240617	13420	129.51	20231114	4.21	N	260970	500	20 억		70399	N	N	0	N	00	N
100	20241113	140715	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	31000	100	2	0.32	324461600	10581	46.65	30050	32550	30050	40150	21650	30900	30664.55	2.43	0	1358	32933	31916	30933	29916	28933	31425	29425	20	9250	500	19150	50	1	2892754	897	10.60	1.42	12	0.37	2925.00	21830.00	60300	20240617	-48.59	13400	20231107	131.34	60300	-48.59	20240617	16040	93.27	20240201	60300	-48.59	20240617	13420	131.00	20231114	4.21	N	260970	500	20 억		70399	N	N	0	N	00	N
101	20241113	130717	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30650	-250	5	-0.81	292342500	9537	42.05	30050	32550	30050	40150	21650	30900	30653.51	2.43	0	1185	32933	31916	30933	29916	28933	31425	29425	20	9250	500	19150	50	1	2892754	887	10.48	1.40	12	0.33	2925.00	21830.00	60300	20240617	-49.17	13400	20231107	128.73	60300	-49.17	20240617	16040	91.08	20240201	60300	-49.17	20240617	13420	128.39	20231114	4.21	N	260970	500	20 억		70399	N	N	0	N	00	N
102	20241113	120708	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30800	-100	5	-0.32	235025550	7668	33.81	30050	32550	30050	40150	21650	30900	30650.18	2.43	0	1113	32933	31916	30933	29916	28933	31425	29425	20	9250	500	19150	50	1	2892754	891	10.53	1.41	12	0.27	2925.00	21830.00	60300	20240617	-48.92	13400	20231107	129.85	60300	-48.92	20240617	16040	92.02	20240201	60300	-48.92	20240617	13420	129.51	20231114	4.21	N	260970	500	20 억		70399	N	N	0	N	00	N
103	20241113	110707	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30700	-200	5	-0.65	221078300	7213	31.80	30050	32550	30050	40150	21650	30900	30649.98	2.43	0	1059	32933	31916	30933	29916	28933	31425	29425	20	9250	500	19150	50	1	2892754	888	10.50	1.41	12	0.25	2925.00	21830.00	60300	20240617	-49.09	13400	20231107	129.10	60300	-49.09	20240617	16040	91.40	20240201	60300	-49.09	20240617	13420	128.76	20231114	4.21	N	260970	500	20 억		70399	N	N	0	N	00	N
104	20241113	100707	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30800	-100	5	-0.32	122014800	3977	17.53	30050	32550	30050	40150	21650	30900	30680.11	2.43	0	762	32933	31916	30933	29916	28933	31425	29425	20	9250	500	19150	50	1	2892754	891	10.53	1.41	12	0.14	2925.00	21830.00	60300	20240617	-48.92	13400	20231107	129.85	60300	-48.92	20240617	16040	92.02	20240201	60300	-48.92	20240617	13420	129.51	20231114	4.21	N	260970	500	20 억		70399	N	N	0	N	00	N
105	20241113	090658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30950	50	2	0.16	48785000	1612	7.11	30050	30950	30050	40150	21650	30900	30263.65	2.43	0	887	32933	31916	30933	29916	28933	31425	29425	20	9250	500	19150	50	1	2892754	895	10.58	1.42	12	0.06	2925.00	21830.00	60300	20240617	-48.67	13400	20231107	130.97	60300	-48.67	20240617	16040	92.96	20240201	60300	-48.67	20240617	13420	130.63	20231114	4.21	N	260970	500	20 억		70399	N	N	0	N	00	N
106	20241112	160939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30900	-600	5	-1.90	690147050	22457	75.66	31450	31950	29950	40950	22050	31500	30731.72	2.51	0	-2142	34166	32832	32016	30682	29866	32425	30275	20	9450	500	19530	50	1	2892754	894	10.56	1.42	12	0.78	2925.00	21830.00	60300	20240617	-48.76	13400	20231107	130.60	60300	-48.76	20240617	16040	92.64	20240201	60300	-48.76	20240617	13420	130.25	20231114	4.30	N	260970	500	20 억		72600	N	N	0	N	00	N
107	20241112	150948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30850	-650	5	-2.06	674198350	21940	73.92	31450	31950	29950	40950	22050	31500	30729.15	2.51	0	-2197	34166	32832	32016	30682	29866	32425	30275	20	9450	500	19530	50	1	2892754	892	10.55	1.41	12	0.76	2925.00	21830.00	60300	20240617	-48.84	13400	20231107	130.22	60300	-48.84	20240617	16040	92.33	20240201	60300	-48.84	20240617	13420	129.88	20231114	4.30	N	260970	500	20 억		72600	N	N	0	N	00	N
108	20241112	140952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	31200	-300	5	-0.95	624424500	20333	68.51	31450	31950	29950	40950	22050	31500	30709.87	2.51	0	-2363	34166	32832	32016	30682	29866	32425	30275	20	9450	500	19530	50	1	2892754	903	10.67	1.43	12	0.70	2925.00	21830.00	60300	20240617	-48.26	13400	20231107	132.84	60300	-48.26	20240617	16040	94.51	20240201	60300	-48.26	20240617	13420	132.49	20231114	4.30	N	260970	500	20 억		72600	N	N	0	N	00	N
109	20241112	130954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	31000	-500	5	-1.59	520791650	16991	57.25	31450	31950	29950	40950	22050	31500	30650.98	2.51	0	-3152	34166	32832	32016	30682	29866	32425	30275	20	9450	500	19530	50	1	2892754	897	10.60	1.42	12	0.59	2925.00	21830.00	60300	20240617	-48.59	13400	20231107	131.34	60300	-48.59	20240617	16040	93.27	20240201	60300	-48.59	20240617	13420	131.00	20231114	4.30	N	260970	500	20 억		72600	N	N	0	N	00	N
110	20241112	120949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	31050	-450	5	-1.43	487563400	15921	53.64	31450	31950	29950	40950	22050	31500	30623.86	2.51	0	-3115	34166	32832	32016	30682	29866	32425	30275	20	9450	500	19530	50	1	2892754	898	10.62	1.42	12	0.55	2925.00	21830.00	60300	20240617	-48.51	13400	20231107	131.72	60300	-48.51	20240617	16040	93.58	20240201	60300	-48.51	20240617	13420	131.37	20231114	4.30	N	260970	500	20 억		72600	N	N	0	N	00	N
111	20241112	110945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	31200	-300	5	-0.95	437341900	14309	48.21	31450	31950	29950	40950	22050	31500	30564.05	2.51	0	-3545	34166	32832	32016	30682	29866	32425	30275	20	9450	500	19530	50	1	2892754	903	10.67	1.43	12	0.49	2925.00	21830.00	60300	20240617	-48.26	13400	20231107	132.84	60300	-48.26	20240617	16040	94.51	20240201	60300	-48.26	20240617	13420	132.49	20231114	4.30	N	260970	500	20 억		72600	N	N	0	N	00	N
112	20241112	100944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30500	-1000	5	-3.17	315673100	10365	34.92	31450	31950	29950	40950	22050	31500	30455.58	2.51	0	-3758	34166	32832	32016	30682	29866	32425	30275	20	9450	500	19530	50	1	2892754	882	10.43	1.40	12	0.36	2925.00	21830.00	60300	20240617	-49.42	13400	20231107	127.61	60300	-49.42	20240617	16040	90.15	20240201	60300	-49.42	20240617	13420	127.27	20231114	4.30	N	260970	500	20 억		72600	N	N	0	N	00	N
113	20241112	090943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	30700	-800	5	-2.54	59944550	1935	6.52	31450	31950	30600	40950	22050	31500	30978.83	2.51	0	-882	34166	32832	32016	30682	29866	32425	30275	20	9450	500	19530	50	1	2892754	888	10.50	1.41	12	0.07	2925.00	21830.00	60300	20240617	-49.09	13400	20231107	129.10	60300	-49.09	20240617	16040	91.40	20240201	60300	-49.09	20240617	13420	128.76	20231114	4.30	N	260970	500	20 억		72600	N	N	0	N	00	N
114	20241111	160936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	31500	-2050	5	-6.11	945271300	29666	245.74	33250	33350	31200	43600	23500	33550	31866.60	2.63	0	-3564	35016	34282	33766	33032	32516	34175	32925	20	10050	500	20800	50	1	2892754	911	10.77	1.44	12	1.03	2925.00	21830.00	60300	20240617	-47.76	13220	20231102	138.28	60300	-47.76	20240617	16040	96.38	20240201	60300	-47.76	20240617	13420	134.72	20231114	4.34	N	260970	500	20 억		76149	N	N	1	N	00	N
115	20241111	151003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	31400	-2150	5	-6.41	847554150	26551	219.94	33250	33350	31350	43600	23500	33550	31921.74	2.63	0	-2846	35016	34282	33766	33032	32516	34175	32925	20	10050	500	20800	50	1	2892754	908	10.74	1.44	12	0.92	2925.00	21830.00	60300	20240617	-47.93	13220	20231102	137.52	60300	-47.93	20240617	16040	95.76	20240201	60300	-47.93	20240617	13420	133.98	20231114	4.34	N	260970	500	20 억		76149	N	N	1	N	00	N
116	20241111	140950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	31550	-2000	5	-5.96	750047500	23453	194.28	33250	33350	31350	43600	23500	33550	31980.88	2.63	0	-2423	35016	34282	33766	33032	32516	34175	32925	20	10050	500	20800	50	1	2892754	913	10.79	1.45	12	0.81	2925.00	21830.00	60300	20240617	-47.68	13220	20231102	138.65	60300	-47.68	20240617	16040	96.70	20240201	60300	-47.68	20240617	13420	135.10	20231114	4.34	N	260970	500	20 억		76149	N	N	1	N	00	N
117	20241111	130947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	31750	-1800	5	-5.37	635822650	19839	164.34	33250	33350	31350	43600	23500	33550	32049.13	2.63	0	-2697	35016	34282	33766	33032	32516	34175	32925	20	10050	500	20800	50	1	2892754	918	10.85	1.45	12	0.69	2925.00	21830.00	60300	20240617	-47.35	13220	20231102	140.17	60300	-47.35	20240617	16040	97.94	20240201	60300	-47.35	20240617	13420	136.59	20231114	4.34	N	260970	500	20 억		76149	N	N	1	N	00	N
118	20241111	120943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	31650	-1900	5	-5.66	587305200	18307	151.65	33250	33350	31350	43600	23500	33550	32080.91	2.63	0	-2413	35016	34282	33766	33032	32516	34175	32925	20	10050	500	20800	50	1	2892754	916	10.82	1.45	12	0.63	2925.00	21830.00	60300	20240617	-47.51	13220	20231102	139.41	60300	-47.51	20240617	16040	97.32	20240201	60300	-47.51	20240617	13420	135.84	20231114	4.34	N	260970	500	20 억		76149	N	N	1	N	00	N
119	20241111	110942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	31500	-2050	5	-6.11	454894550	14104	116.83	33250	33350	31450	43600	23500	33550	32252.88	2.63	0	-2312	35016	34282	33766	33032	32516	34175	32925	20	10050	500	20800	50	1	2892754	911	10.77	1.44	12	0.49	2925.00	21830.00	60300	20240617	-47.76	13220	20231102	138.28	60300	-47.76	20240617	16040	96.38	20240201	60300	-47.76	20240617	13420	134.72	20231114	4.34	N	260970	500	20 억		76149	N	N	1	N	00	N
120	20241111	100936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	31900	-1650	5	-4.92	267960950	8229	68.17	33250	33350	31850	43600	23500	33550	32563.00	2.63	0	-637	35016	34282	33766	33032	32516	34175	32925	20	10050	500	20800	50	1	2892754	923	10.91	1.46	12	0.28	2925.00	21830.00	60300	20240617	-47.10	13220	20231102	141.30	60300	-47.10	20240617	16040	98.88	20240201	60300	-47.10	20240617	13420	137.70	20231114	4.34	N	260970	500	20 억		76149	N	N	1	N	00	N
121	20241111	090933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	32950	-600	5	-1.79	49484550	1494	12.38	33250	33300	32900	43600	23500	33550	33122.19	2.63	0	83	35016	34282	33766	33032	32516	34175	32925	20	10050	500	20800	50	1	2892754	953	11.26	1.51	12	0.05	2925.00	21830.00	60300	20240617	-45.36	13220	20231102	149.24	60300	-45.36	20240617	16040	105.42	20240201	60300	-45.36	20240617	13420	145.53	20231114	4.34	N	260970	500	20 억		76149	N	N	1	N	00	N
122	20241108	160929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	33550	-300	5	-0.89	405929500	12047	62.73	33550	34500	33250	44000	23700	33850	33695.52	2.64	0	-310	36850	35350	34200	32700	31550	35175	32525	20	10150	500	20980	50	1	2892754	971	11.47	1.54	12	0.42	2925.00	21830.00	60300	20240617	-44.36	13110	20231101	155.91	60300	-44.36	20240617	16040	109.16	20240201	60300	-44.36	20240617	13420	150.00	20231114	4.46	N	260970	500	20 억		76342	N	N	1	N	00	N
123	20241108	150938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	33450	-400	5	-1.18	389115250	11545	60.11	33550	34500	33250	44000	23700	33850	33704.22	2.64	0	-237	36850	35350	34200	32700	31550	35175	32525	20	10150	500	20980	50	1	2892754	968	11.44	1.53	12	0.40	2925.00	21830.00	60300	20240617	-44.53	13110	20231101	155.15	60300	-44.53	20240617	16040	108.54	20240201	60300	-44.53	20240617	13420	149.25	20231114	4.46	N	260970	500	20 억		76342	N	N	0	N	00	N
124	20241108	140935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	33450	-400	5	-1.18	359952850	10671	55.56	33550	34500	33250	44000	23700	33850	33731.88	2.64	0	-370	36850	35350	34200	32700	31550	35175	32525	20	10150	500	20980	50	1	2892754	968	11.44	1.53	12	0.37	2925.00	21830.00	60300	20240617	-44.53	13110	20231101	155.15	60300	-44.53	20240617	16040	108.54	20240201	60300	-44.53	20240617	13420	149.25	20231114	4.46	N	260970	500	20 억		76342	N	N	0	N	00	N
125	20241108	130937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	33500	-350	5	-1.03	345832600	10248	53.36	33550	34500	33250	44000	23700	33850	33746.35	2.64	0	-290	36850	35350	34200	32700	31550	35175	32525	20	10150	500	20980	50	1	2892754	969	11.45	1.53	12	0.35	2925.00	21830.00	60300	20240617	-44.44	13110	20231101	155.53	60300	-44.44	20240617	16040	108.85	20240201	60300	-44.44	20240617	13420	149.63	20231114	4.46	N	260970	500	20 억		76342	N	N	0	N	00	N
126	20241108	120937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	33750	-100	5	-0.30	243261950	7182	37.40	33550	34500	33550	44000	23700	33850	33871.06	2.64	0	486	36850	35350	34200	32700	31550	35175	32525	20	10150	500	20980	50	1	2892754	976	11.54	1.55	12	0.25	2925.00	21830.00	60300	20240617	-44.03	13110	20231101	157.44	60300	-44.03	20240617	16040	110.41	20240201	60300	-44.03	20240617	13420	151.49	20231114	4.46	N	260970	500	20 억		76342	N	N	0	N	00	N
127	20241108	110934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	33800	-50	5	-0.15	191773250	5653	29.44	33550	34500	33550	44000	23700	33850	33924.16	2.64	0	1244	36850	35350	34200	32700	31550	35175	32525	20	10150	500	20980	50	1	2892754	978	11.56	1.55	12	0.20	2925.00	21830.00	60300	20240617	-43.95	13110	20231101	157.82	60300	-43.95	20240617	16040	110.72	20240201	60300	-43.95	20240617	13420	151.86	20231114	4.46	N	260970	500	20 억		76342	N	N	0	N	00	N
128	20241108	100944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	34100	250	2	0.74	115471800	3406	17.73	33550	34500	33550	44000	23700	33850	33902.47	2.64	0	1907	36850	35350	34200	32700	31550	35175	32525	20	10150	500	20980	50	1	2892754	986	11.66	1.56	12	0.12	2925.00	21830.00	60300	20240617	-43.45	13110	20231101	160.11	60300	-43.45	20240617	16040	112.59	20240201	60300	-43.45	20240617	13420	154.10	20231114	4.46	N	260970	500	20 억		76342	N	N	0	N	00	N
129	20241108	090931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	34000	150	2	0.44	67568750	2001	10.42	33550	34050	33550	44000	23700	33850	33767.49	2.64	0	1678	36850	35350	34200	32700	31550	35175	32525	20	10150	500	20980	50	1	2892754	984	11.62	1.56	12	0.07	2925.00	21830.00	60300	20240617	-43.62	13110	20231101	159.34	60300	-43.62	20240617	16040	111.97	20240201	60300	-43.62	20240617	13420	153.35	20231114	4.46	N	260970	500	20 억		76342	N	N	0	N	00	N
130	20241107	160928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	33850	50	2	0.15	634416300	18776	102.35	33850	35700	33050	43900	23700	33800	33788.55	2.87	0	-6676	35200	34500	34100	33400	33000	34300	33200	20	10100	500	20950	50	1	2892754	979	11.57	1.55	12	0.65	2925.00	21830.00	60300	20240617	-43.86	13110	20231101	158.20	60300	-43.86	20240617	16040	111.03	20240201	60300	-43.86	20240617	13400	152.61	20231107	4.50	N	260970	500	20 억		83018	N	N	0	N	00	N
131	20241107	150934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	33850	50	2	0.15	620507700	18365	100.11	33850	35700	33050	43900	23700	33800	33787.51	2.87	0	-6742	35200	34500	34100	33400	33000	34300	33200	20	10100	500	20950	50	1	2892754	979	11.57	1.55	12	0.63	2925.00	21830.00	60300	20240617	-43.86	13110	20231101	158.20	60300	-43.86	20240617	16040	111.03	20240201	60300	-43.86	20240617	13400	152.61	20231107	4.50	N	260970	500	20 억		83018	N	N	0	N	00	N
132	20241107	140937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	33650	-150	5	-0.44	430345800	12769	69.60	33850	35700	33050	43900	23700	33800	33702.39	2.87	0	-1948	35200	34500	34100	33400	33000	34300	33200	20	10100	500	20950	50	1	2892754	973	11.50	1.54	12	0.44	2925.00	21830.00	60300	20240617	-44.20	13110	20231101	156.67	60300	-44.20	20240617	16040	109.79	20240201	60300	-44.20	20240617	13400	151.12	20231107	4.50	N	260970	500	20 억		83018	N	N	0	N	00	N
133	20241107	130937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	33550	-250	5	-0.74	405813700	12043	65.65	33850	35700	33050	43900	23700	33800	33697.06	2.87	0	-1621	35200	34500	34100	33400	33000	34300	33200	20	10100	500	20950	50	1	2892754	971	11.47	1.54	12	0.42	2925.00	21830.00	60300	20240617	-44.36	13110	20231101	155.91	60300	-44.36	20240617	16040	109.16	20240201	60300	-44.36	20240617	13400	150.37	20231107	4.50	N	260970	500	20 억		83018	N	N	0	N	00	N
134	20241107	120933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	33900	100	2	0.30	323745400	9616	52.42	33850	35700	33050	43900	23700	33800	33667.37	2.87	0	-333	35200	34500	34100	33400	33000	34300	33200	20	10100	500	20950	50	1	2892754	981	11.59	1.55	12	0.33	2925.00	21830.00	60300	20240617	-43.78	13110	20231101	158.58	60300	-43.78	20240617	16040	111.35	20240201	60300	-43.78	20240617	13400	152.99	20231107	4.50	N	260970	500	20 억		83018	N	N	0	N	00	N
135	20241107	110929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	33600	-200	5	-0.59	297439950	8837	48.17	33850	35700	33050	43900	23700	33800	33658.48	2.87	0	-91	35200	34500	34100	33400	33000	34300	33200	20	10100	500	20950	50	1	2892754	972	11.49	1.54	12	0.31	2925.00	21830.00	60300	20240617	-44.28	13110	20231101	156.29	60300	-44.28	20240617	16040	109.48	20240201	60300	-44.28	20240617	13400	150.75	20231107	4.50	N	260970	500	20 억		83018	N	N	0	N	00	N
136	20241107	100931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	33500	-300	5	-0.89	228163700	6767	36.89	33850	35700	33050	43900	23700	33800	33717.11	2.87	0	-169	35200	34500	34100	33400	33000	34300	33200	20	10100	500	20950	50	1	2892754	969	11.45	1.53	12	0.23	2925.00	21830.00	60300	20240617	-44.44	13110	20231101	155.53	60300	-44.44	20240617	16040	108.85	20240201	60300	-44.44	20240617	13400	150.00	20231107	4.50	N	260970	500	20 억		83018	N	N	0	N	00	N
137	20241107	090930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	33950	150	2	0.44	55233100	1608	8.77	33850	35700	33700	43900	23700	33800	34348.94	2.87	0	-181	35200	34500	34100	33400	33000	34300	33200	20	10100	500	20950	50	1	2892754	982	11.61	1.56	12	0.06	2925.00	21830.00	60300	20240617	-43.70	13110	20231101	158.96	60300	-43.70	20240617	16040	111.66	20240201	60300	-43.70	20240617	13400	153.36	20231107	4.50	N	260970	500	20 억		83018	N	N	0	N	00	N
138	20241106	160939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	33800	-500	5	-1.46	623915150	18304	106.26	34600	34800	33700	44550	24050	34300	34086.73	2.64	0	6529	35700	35000	34500	33800	33300	34750	33550	20	10250	500	21260	50	1	2892754	978	11.56	1.55	12	0.63	2925.00	21830.00	60300	20240617	-43.95	13110	20231101	157.82	60300	-43.95	20240617	16040	110.72	20240201	60300	-43.95	20240617	13400	152.24	20231107	4.61	N	260970	500	20 억		76419	N	N	1	N	00	N
139	20241106	151007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	33850	-450	5	-1.31	608578750	17851	103.63	34600	34800	33700	44550	24050	34300	34092.13	2.64	0	6441	35700	35000	34500	33800	33300	34750	33550	20	10250	500	21260	50	1	2892754	979	11.57	1.55	12	0.62	2925.00	21830.00	60300	20240617	-43.86	13110	20231101	158.20	60300	-43.86	20240617	16040	111.03	20240201	60300	-43.86	20240617	13400	152.61	20231107	4.61	N	260970	500	20 억		76419	N	N	1	N	00	N
140	20241106	140958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	33950	-350	5	-1.02	479442450	14031	81.45	34600	34800	33750	44550	24050	34300	34170.22	2.64	0	4671	35700	35000	34500	33800	33300	34750	33550	20	10250	500	21260	50	1	2892754	982	11.61	1.56	12	0.49	2925.00	21830.00	60300	20240617	-43.70	13110	20231101	158.96	60300	-43.70	20240617	16040	111.66	20240201	60300	-43.70	20240617	13400	153.36	20231107	4.61	N	260970	500	20 억		76419	N	N	1	N	00	N
141	20241106	131008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	33850	-450	5	-1.31	397329900	11615	67.43	34600	34800	33750	44550	24050	34300	34208.33	2.64	0	3189	35700	35000	34500	33800	33300	34750	33550	20	10250	500	21260	50	1	2892754	979	11.57	1.55	12	0.40	2925.00	21830.00	60300	20240617	-43.86	13110	20231101	158.20	60300	-43.86	20240617	16040	111.03	20240201	60300	-43.86	20240617	13400	152.61	20231107	4.61	N	260970	500	20 억		76419	N	N	1	N	00	N
142	20241106	120936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	34250	-50	5	-0.15	308920800	9015	52.33	34600	34800	33750	44550	24050	34300	34267.42	2.64	0	2872	35700	35000	34500	33800	33300	34750	33550	20	10250	500	21260	50	1	2892754	991	11.71	1.57	12	0.31	2925.00	21830.00	60300	20240617	-43.20	13110	20231101	161.25	60300	-43.20	20240617	16040	113.53	20240201	60300	-43.20	20240617	13400	155.60	20231107	4.61	N	260970	500	20 억		76419	N	N	1	N	00	N
143	20241106	110940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	34300	0	3	0.00	257598500	7525	43.68	34600	34800	33750	44550	24050	34300	34232.35	2.64	0	2887	35700	35000	34500	33800	33300	34750	33550	20	10250	500	21260	50	1	2892754	992	11.73	1.57	12	0.26	2925.00	21830.00	60300	20240617	-43.12	13110	20231101	161.63	60300	-43.12	20240617	16040	113.84	20240201	60300	-43.12	20240617	13400	155.97	20231107	4.61	N	260970	500	20 억		76419	N	N	1	N	00	N
144	20241106	100947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	34300	0	3	0.00	228457400	6678	38.77	34600	34800	33750	44550	24050	34300	34210.44	2.64	0	2983	35700	35000	34500	33800	33300	34750	33550	20	10250	500	21260	50	1	2892754	992	11.73	1.57	12	0.23	2925.00	21830.00	60300	20240617	-43.12	13110	20231101	161.63	60300	-43.12	20240617	16040	113.84	20240201	60300	-43.12	20240617	13400	155.97	20231107	4.61	N	260970	500	20 억		76419	N	N	1	N	00	N
145	20241106	090940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	34650	350	2	1.02	12315500	357	2.07	34600	34750	34250	44550	24050	34300	34497.75	2.64	0	33	35700	35000	34500	33800	33300	34750	33550	20	10250	500	21260	50	1	2892754	1002	11.85	1.59	12	0.01	2925.00	21830.00	60300	20240617	-42.54	13110	20231101	164.30	60300	-42.54	20240617	16040	116.02	20240201	60300	-42.54	20240617	13400	158.58	20231107	4.61	N	260970	500	20 억		76419	N	N	1	N	00	N
146	20241105	160912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	34300	-900	5	-2.56	595334450	17165	43.67	35000	35200	34000	45750	24650	35200	34683.64	2.68	0	-893	37033	36116	34283	33366	31533	36575	33825	20	10550	500	21820	50	1	2892754	992	11.73	1.57	12	0.59	2925.00	21830.00	60300	20240617	-43.12	13110	20231101	161.63	60300	-43.12	20240617	16040	113.84	20240201	60300	-43.12	20240617	13400	155.97	20231107	4.66	N	260970	500	20 억		77620	N	N	1	N	00	N
147	20241105	150932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	34500	-700	5	-1.99	563553450	16239	41.32	35000	35200	34000	45750	24650	35200	34702.79	2.68	0	-826	37033	36116	34283	33366	31533	36575	33825	20	10550	500	21820	50	1	2892754	998	11.79	1.58	12	0.56	2925.00	21830.00	60300	20240617	-42.79	13110	20231101	163.16	60300	-42.79	20240617	16040	115.09	20240201	60300	-42.79	20240617	13400	157.46	20231107	4.66	N	260970	500	20 억		77620	N	N	0	N	00	N
148	20241105	140926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	34300	-900	5	-2.56	466801500	13441	34.20	35000	35200	34000	45750	24650	35200	34728.62	2.68	0	-140	37033	36116	34283	33366	31533	36575	33825	20	10550	500	21820	50	1	2892754	992	11.73	1.57	12	0.46	2925.00	21830.00	60300	20240617	-43.12	13110	20231101	161.63	60300	-43.12	20240617	16040	113.84	20240201	60300	-43.12	20240617	13400	155.97	20231107	4.66	N	260970	500	20 억		77620	N	N	0	N	00	N
149	20241105	130934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	34750	-450	5	-1.28	403903200	11617	29.56	35000	35200	34000	45750	24650	35200	34767.17	2.68	0	218	37033	36116	34283	33366	31533	36575	33825	20	10550	500	21820	50	1	2892754	1005	11.88	1.59	12	0.40	2925.00	21830.00	60300	20240617	-42.37	13110	20231101	165.06	60300	-42.37	20240617	16040	116.65	20240201	60300	-42.37	20240617	13400	159.33	20231107	4.66	N	260970	500	20 억		77620	N	N	0	N	00	N
150	20241105	120925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	34750	-450	5	-1.28	381235200	10964	27.90	35000	35200	34000	45750	24650	35200	34770.37	2.68	0	298	37033	36116	34283	33366	31533	36575	33825	20	10550	500	21820	50	1	2892754	1005	11.88	1.59	12	0.38	2925.00	21830.00	60300	20240617	-42.37	13110	20231101	165.06	60300	-42.37	20240617	16040	116.65	20240201	60300	-42.37	20240617	13400	159.33	20231107	4.66	N	260970	500	20 억		77620	N	N	0	N	00	N
151	20241105	110911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	35100	-100	5	-0.28	358930750	10324	26.27	35000	35200	34000	45750	24650	35200	34765.37	2.68	0	676	37033	36116	34283	33366	31533	36575	33825	20	10550	500	21820	50	1	2892754	1015	12.00	1.61	12	0.36	2925.00	21830.00	60300	20240617	-41.79	13110	20231101	167.73	60300	-41.79	20240617	16040	118.83	20240201	60300	-41.79	20240617	13400	161.94	20231107	4.66	N	260970	500	20 억		77620	N	N	0	N	00	N
152	20241105	100920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	34650	-550	5	-1.56	262237300	7560	19.23	35000	35050	34000	45750	24650	35200	34685.43	2.68	0	1630	37033	36116	34283	33366	31533	36575	33825	20	10550	500	21820	50	1	2892754	1002	11.85	1.59	12	0.26	2925.00	21830.00	60300	20240617	-42.54	13110	20231101	164.30	60300	-42.54	20240617	16040	116.02	20240201	60300	-42.54	20240617	13400	158.58	20231107	4.66	N	260970	500	20 억		77620	N	N	0	N	00	N
153	20241105	090917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	34700	-500	5	-1.42	134887800	3870	9.85	35000	35050	34500	45750	24650	35200	34852.03	2.68	0	1087	37033	36116	34283	33366	31533	36575	33825	20	10550	500	21820	50	1	2892754	1004	11.86	1.59	12	0.13	2925.00	21830.00	60300	20240617	-42.45	13110	20231101	164.68	60300	-42.45	20240617	16040	116.33	20240201	60300	-42.45	20240617	13400	158.96	20231107	4.66	N	260970	500	20 억		77620	N	N	0	N	00	N
154	20241104	160912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	35200	2850	2	8.81	1345926250	39223	280.22	32500	35200	32450	42050	22650	32350	34316.13	2.28	0	11757	33250	32800	32450	32000	31650	32625	31825	20	9700	500	20050	50	1	2892754	1018	12.03	1.61	12	1.36	2925.00	21830.00	60300	20240617	-41.63	13110	20231101	168.50	60300	-41.63	20240617	16040	119.45	20240201	60300	-41.63	20240617	13400	162.69	20231107	4.64	N	260970	500	20 억		65858	N	N	5	N	00	N
155	20241104	150931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	35000	2650	2	8.19	1231004750	35955	256.88	32500	35200	32450	42050	22650	32350	34240.05	2.28	0	11637	33250	32800	32450	32000	31650	32625	31825	20	9700	500	20050	50	1	2892754	1012	11.97	1.60	12	1.24	2925.00	21830.00	60300	20240617	-41.96	13110	20231101	166.97	60300	-41.96	20240617	16040	118.20	20240201	60300	-41.96	20240617	13400	161.19	20231107	4.64	N	260970	500	20 억		65858	N	N	5	N	00	N
156	20241104	140914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	34600	2250	2	6.96	997245950	29269	209.11	32500	35200	32450	42050	22650	32350	34074.75	2.28	0	8874	33250	32800	32450	32000	31650	32625	31825	20	9700	500	20050	50	1	2892754	1001	11.83	1.58	12	1.01	2925.00	21830.00	60300	20240617	-42.62	13110	20231101	163.92	60300	-42.62	20240617	16040	115.71	20240201	60300	-42.62	20240617	13400	158.21	20231107	4.64	N	260970	500	20 억		65858	N	N	5	N	00	N
157	20241104	130847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	34400	2050	2	6.34	669080650	19822	141.62	32500	34400	32450	42050	22650	32350	33758.07	2.28	0	7199	33250	32800	32450	32000	31650	32625	31825	20	9700	500	20050	50	1	2892754	995	11.76	1.58	12	0.69	2925.00	21830.00	60300	20240617	-42.95	13110	20231101	162.40	60300	-42.95	20240617	16040	114.46	20240201	60300	-42.95	20240617	13400	156.72	20231107	4.64	N	260970	500	20 억		65858	N	N	5	N	00	N
158	20241104	120900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	34200	1850	2	5.72	544030750	16170	115.52	32500	34300	32450	42050	22650	32350	33648.55	2.28	0	6052	33250	32800	32450	32000	31650	32625	31825	20	9700	500	20050	50	1	2892754	989	11.69	1.57	12	0.56	2925.00	21830.00	60300	20240617	-43.28	13110	20231101	160.87	60300	-43.28	20240617	16040	113.22	20240201	60300	-43.28	20240617	13400	155.22	20231107	4.64	N	260970	500	20 억		65858	N	N	5	N	00	N
159	20241104	110854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	34150	1800	2	5.56	441542800	13169	94.08	32500	34150	32450	42050	22650	32350	33533.54	2.28	0	5896	33250	32800	32450	32000	31650	32625	31825	20	9700	500	20050	50	1	2892754	988	11.68	1.56	12	0.46	2925.00	21830.00	60300	20240617	-43.37	13110	20231101	160.49	60300	-43.37	20240617	16040	112.91	20240201	60300	-43.37	20240617	13400	154.85	20231107	4.64	N	260970	500	20 억		65858	N	N	5	N	00	N
160	20241104	100843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	33800	1450	2	4.48	197244850	5960	42.58	32500	33850	32450	42050	22650	32350	33101.20	2.28	0	2521	33250	32800	32450	32000	31650	32625	31825	20	9700	500	20050	50	1	2892754	978	11.56	1.55	12	0.21	2925.00	21830.00	60300	20240617	-43.95	13110	20231101	157.82	60300	-43.95	20240617	16040	110.72	20240201	60300	-43.95	20240617	13400	152.24	20231107	4.64	N	260970	500	20 억		65858	N	N	5	N	00	N
161	20241104	090855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	32700	350	2	1.08	35412900	1083	7.74	32500	33300	32500	42050	22650	32350	32716.13	2.28	0	120	33250	32800	32450	32000	31650	32625	31825	20	9700	500	20050	50	1	2892754	946	11.18	1.50	12	0.04	2925.00	21830.00	60300	20240617	-45.77	13110	20231101	149.43	60300	-45.77	20240617	16040	103.87	20240201	60300	-45.77	20240617	13400	144.03	20231107	4.64	N	260970	500	20 억		65858	N	N	5	N	00	N
162	20241101	160826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	32350	-50	5	-0.15	442788950	13598	103.31	32400	32900	32100	42100	22700	32400	32564.05	2.33	0	-1743	33566	32982	32416	31832	31266	33275	32125	20	9700	500	20080	50	1	2892754	936	11.06	1.48	12	0.47	2925.00	21830.00	60300	20240617	-46.35	13110	20231101	146.76	60300	-46.35	20240617	16040	101.68	20240201	60300	-46.35	20240617	13110	146.76	20231101	4.67	N	260970	500	20 억		67535	N	N	5	N	00	N
163	20241101	150844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	32500	100	2	0.31	397060250	12187	92.59	32400	32900	32100	42100	22700	32400	32580.92	2.33	0	-1587	33566	32982	32416	31832	31266	33275	32125	20	9700	500	20080	50	1	2892754	940	11.11	1.49	12	0.42	2925.00	21830.00	60300	20240617	-46.10	13110	20231101	147.90	60300	-46.10	20240617	16040	102.62	20240201	60300	-46.10	20240617	13110	147.90	20231101	4.67	N	260970	500	20 억		67535	N	N	4	N	00	N
164	20241101	140814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	32800	400	2	1.23	315810550	9693	73.64	32400	32900	32100	42100	22700	32400	32581.66	2.33	0	-897	33566	32982	32416	31832	31266	33275	32125	20	9700	500	20080	50	1	2892754	949	11.21	1.50	12	0.34	2925.00	21830.00	60300	20240617	-45.61	13110	20231101	150.19	60300	-45.61	20240617	16040	104.49	20240201	60300	-45.61	20240617	13110	150.19	20231101	4.67	N	260970	500	20 억		67535	N	N	4	N	00	N
165	20241101	131006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	32800	400	2	1.23	282473750	8676	65.92	32400	32900	32100	42100	22700	32400	32558.41	2.33	0	-749	33566	32982	32416	31832	31266	33275	32125	20	9700	500	20080	50	1	2892754	949	11.21	1.50	12	0.30	2925.00	21830.00	60300	20240617	-45.61	13110	20231101	150.19	60300	-45.61	20240617	16040	104.49	20240201	60300	-45.61	20240617	13110	150.19	20231101	4.67	N	260970	500	20 억		67535	N	N	4	N	00	N
166	20241101	121006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	32700	300	2	0.93	236237600	7263	55.18	32400	32900	32100	42100	22700	32400	32526.50	2.33	0	-742	33566	32982	32416	31832	31266	33275	32125	20	9700	500	20080	50	1	2892754	946	11.18	1.50	12	0.25	2925.00	21830.00	60300	20240617	-45.77	13110	20231101	149.43	60300	-45.77	20240617	16040	103.87	20240201	60300	-45.77	20240617	13110	149.43	20231101	4.67	N	260970	500	20 억		67535	N	N	4	N	00	N
167	20241101	111002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	32900	500	2	1.54	199659500	6145	46.69	32400	32900	32100	42100	22700	32400	32491.66	2.33	0	-408	33566	32982	32416	31832	31266	33275	32125	20	9700	500	20080	50	1	2892754	952	11.25	1.51	12	0.21	2925.00	21830.00	60300	20240617	-45.44	13110	20231101	150.95	60300	-45.44	20240617	16040	105.11	20240201	60300	-45.44	20240617	13110	150.95	20231101	4.67	N	260970	500	20 억		67535	N	N	4	N	00	N
168	20241101	101004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	32700	300	2	0.93	120981150	3734	28.37	32400	32800	32100	42100	22700	32400	32399.88	2.33	0	-427	33566	32982	32416	31832	31266	33275	32125	20	9700	500	20080	50	1	2892754	946	11.18	1.50	12	0.13	2925.00	21830.00	60300	20240617	-45.77	13110	20231101	149.43	60300	-45.77	20240617	16040	103.87	20240201	60300	-45.77	20240617	13110	149.43	20231101	4.67	N	260970	500	20 억		67535	N	N	4	N	00	N
169	20241101	091001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	32150	-250	5	-0.77	44057800	1362	10.35	32400	32750	32150	42100	22700	32400	32347.13	2.33	0	-882	33566	32982	32416	31832	31266	33275	32125	20	9700	500	20080	50	1	2892754	930	10.99	1.47	12	0.05	2925.00	21830.00	60300	20240617	-46.68	13110	20231101	145.23	60300	-46.68	20240617	16040	100.44	20240201	60300	-46.68	20240617	13110	145.23	20231101	4.67	N	260970	500	20 억		67535	N	N	4	N	00	N