KissMeData/004650/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	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9770	110	2	1.14	24856760	2543	75.33	9650	9950	9650	12550	6770	9660	9774.58	0.64	0	-79	9953	9806	9733	9586	9513	9770	9550	46	2890	500	7140	10	1	9190885	898	1221.25	0.62	12	0.03	8.00	15770.00	13030	20230220	-25.02	8760	20231020	11.53	13030	-25.02	20230220	8760	11.53	20231020	13030	-25.02	20230220	8760	11.53	20231020	2.25	N	004650	500	45 억		58708	N	N	0	N	00	N
3	20231130	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9720	60	2	0.62	23766030	2431	72.01	9650	9950	9650	12550	6770	9660	9776.24	0.64	0	-84	9953	9806	9733	9586	9513	9770	9550	46	2890	500	7140	10	1	9190885	893	1215.00	0.62	12	0.03	8.00	15770.00	13030	20230220	-25.40	8760	20231020	10.96	13030	-25.40	20230220	8760	10.96	20231020	13030	-25.40	20230220	8760	10.96	20231020	2.25	N	004650	500	45 억		58708	N	N	0	N	00	N
4	20231130	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9800	140	2	1.45	19429680	1986	58.83	9650	9950	9650	12550	6770	9660	9783.32	0.64	0	-84	9953	9806	9733	9586	9513	9770	9550	46	2890	500	7140	10	1	9190885	901	1225.00	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.79	8760	20231020	11.87	13030	-24.79	20230220	8760	11.87	20231020	13030	-24.79	20230220	8760	11.87	20231020	2.25	N	004650	500	45 억		58708	N	N	0	N	00	N
5	20231130	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9810	150	2	1.55	16983360	1736	51.42	9650	9950	9650	12550	6770	9660	9783.04	0.64	0	-84	9953	9806	9733	9586	9513	9770	9550	46	2890	500	7140	10	1	9190885	902	1226.25	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.71	8760	20231020	11.99	13030	-24.71	20230220	8760	11.99	20231020	13030	-24.71	20230220	8760	11.99	20231020	2.25	N	004650	500	45 억		58708	N	N	0	N	00	N
6	20231130	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9800	140	2	1.45	15868000	1622	48.05	9650	9950	9650	12550	6770	9660	9782.98	0.64	0	-72	9953	9806	9733	9586	9513	9770	9550	46	2890	500	7140	10	1	9190885	901	1225.00	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.79	8760	20231020	11.87	13030	-24.79	20230220	8760	11.87	20231020	13030	-24.79	20230220	8760	11.87	20231020	2.25	N	004650	500	45 억		58708	N	N	0	N	00	N
7	20231130	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9660	0	3	0.00	1198120	124	3.67	9650	9700	9650	12550	6770	9660	9662.26	0.64	0	0	9953	9806	9733	9586	9513	9770	9550	46	2890	500	7140	10	1	9190885	888	1207.50	0.61	12	0.00	8.00	15770.00	13030	20230220	-25.86	8760	20231020	10.27	13030	-25.86	20230220	8760	10.27	20231020	13030	-25.86	20230220	8760	10.27	20231020	2.25	N	004650	500	45 억		58708	N	N	0	N	00	N
8	20231130	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9670	10	2	0.10	782460	81	2.40	9650	9670	9650	12550	6770	9660	9660.00	0.64	0	0	9953	9806	9733	9586	9513	9770	9550	46	2890	500	7140	10	1	9190885	889	1208.75	0.61	12	0.00	8.00	15770.00	13030	20230220	-25.79	8760	20231020	10.39	13030	-25.79	20230220	8760	10.39	20231020	13030	-25.79	20230220	8760	10.39	20231020	2.25	N	004650	500	45 억		58708	N	N	0	N	00	N
9	20231130	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9650	-10	5	-0.10	19300	2	0.06	9650	9650	9650	12550	6770	9660	9650.00	0.64	0	0	9953	9806	9733	9586	9513	9770	9550	46	2890	500	7140	10	1	9190885	887	1206.25	0.61	12	0.00	8.00	15770.00	13030	20230220	-25.94	8760	20231020	10.16	13030	-25.94	20230220	8760	10.16	20231020	13030	-25.94	20230220	8760	10.16	20231020	2.25	N	004650	500	45 억		58708	N	N	0	N	00	N
10	20231129	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9660	-80	5	-0.82	32568220	3357	78.45	9750	9880	9660	12660	6820	9740	9701.58	0.64	0	-559	9913	9826	9763	9676	9613	9815	9665	46	2920	500	7200	10	1	9190885	888	1207.50	0.61	12	0.04	8.00	15770.00	13030	20230220	-25.86	8760	20231020	10.27	13030	-25.86	20230220	8760	10.27	20231020	13030	-25.86	20230220	8760	10.27	20231020	2.22	N	004650	500	45 억		59266	N	N	0	N	00	N
11	20231129	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9690	-50	5	-0.51	22329710	2299	53.73	9750	9880	9690	12660	6820	9740	9712.79	0.64	0	-575	9913	9826	9763	9676	9613	9815	9665	46	2920	500	7200	10	1	9190885	891	1211.25	0.61	12	0.03	8.00	15770.00	13030	20230220	-25.63	8760	20231020	10.62	13030	-25.63	20230220	8760	10.62	20231020	13030	-25.63	20230220	8760	10.62	20231020	2.22	N	004650	500	45 억		59266	N	N	0	N	00	N
12	20231129	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9710	-30	5	-0.31	11640330	1197	27.97	9750	9880	9710	12660	6820	9740	9724.59	0.64	0	-96	9913	9826	9763	9676	9613	9815	9665	46	2920	500	7200	10	1	9190885	892	1213.75	0.62	12	0.01	8.00	15770.00	13030	20230220	-25.48	8760	20231020	10.84	13030	-25.48	20230220	8760	10.84	20231020	13030	-25.48	20230220	8760	10.84	20231020	2.22	N	004650	500	45 억		59266	N	N	0	N	00	N
13	20231129	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9710	-30	5	-0.31	11271340	1159	27.09	9750	9880	9710	12660	6820	9740	9725.06	0.64	0	-86	9913	9826	9763	9676	9613	9815	9665	46	2920	500	7200	10	1	9190885	892	1213.75	0.62	12	0.01	8.00	15770.00	13030	20230220	-25.48	8760	20231020	10.84	13030	-25.48	20230220	8760	10.84	20231020	13030	-25.48	20230220	8760	10.84	20231020	2.22	N	004650	500	45 억		59266	N	N	0	N	00	N
14	20231129	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9710	-30	5	-0.31	9804930	1008	23.56	9750	9880	9710	12660	6820	9740	9727.11	0.64	0	-66	9913	9826	9763	9676	9613	9815	9665	46	2920	500	7200	10	1	9190885	892	1213.75	0.62	12	0.01	8.00	15770.00	13030	20230220	-25.48	8760	20231020	10.84	13030	-25.48	20230220	8760	10.84	20231020	13030	-25.48	20230220	8760	10.84	20231020	2.22	N	004650	500	45 억		59266	N	N	0	N	00	N
15	20231129	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9720	-20	5	-0.21	5208140	535	12.50	9750	9880	9710	12660	6820	9740	9734.84	0.64	0	-58	9913	9826	9763	9676	9613	9815	9665	46	2920	500	7200	10	1	9190885	893	1215.00	0.62	12	0.01	8.00	15770.00	13030	20230220	-25.40	8760	20231020	10.96	13030	-25.40	20230220	8760	10.96	20231020	13030	-25.40	20230220	8760	10.96	20231020	2.22	N	004650	500	45 억		59266	N	N	0	N	00	N
16	20231129	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9710	-30	5	-0.31	3770650	387	9.04	9750	9880	9710	12660	6820	9740	9743.28	0.64	0	-56	9913	9826	9763	9676	9613	9815	9665	46	2920	500	7200	10	1	9190885	892	1213.75	0.62	12	0.00	8.00	15770.00	13030	20230220	-25.48	8760	20231020	10.84	13030	-25.48	20230220	8760	10.84	20231020	13030	-25.48	20230220	8760	10.84	20231020	2.22	N	004650	500	45 억		59266	N	N	0	N	00	N
17	20231129	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9740	0	3	0.00	0	0	0.00	0	0	0	12660	6820	9740	0.00	0.64	0	0	9913	9826	9763	9676	9613	9815	9665	46	2920	500	7200	10	1	9190885	895	1217.50	0.62	12	0.00	8.00	15770.00	13030	20230220	-25.25	8760	20231020	11.19	13030	-25.25	20230220	8760	11.19	20231020	13030	-25.25	20230220	8760	11.19	20231020	2.22	N	004650	500	45 억		59266	N	N	0	N	00	N
18	20231128	160203	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9740	0	3	0.00	41772990	4279	25.75	9740	9850	9700	12660	6820	9740	9762.33	0.65	0	-110	9933	9836	9763	9666	9593	9800	9630	46	2920	500	7200	10	1	9190885	895	1217.50	0.62	12	0.05	8.00	15770.00	13030	20230220	-25.25	8760	20231020	11.19	13030	-25.25	20230220	8760	11.19	20231020	13030	-25.25	20230220	8760	11.19	20231020	2.18	N	004650	500	45 억		59376	N	N	0	N	00	N
19	20231128	150152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9730	-10	5	-0.10	39546300	4050	24.37	9740	9850	9700	12660	6820	9740	9764.52	0.65	0	-123	9933	9836	9763	9666	9593	9800	9630	46	2920	500	7200	10	1	9190885	894	1216.25	0.62	12	0.04	8.00	15770.00	13030	20230220	-25.33	8760	20231020	11.07	13030	-25.33	20230220	8760	11.07	20231020	13030	-25.33	20230220	8760	11.07	20231020	2.18	N	004650	500	45 억		59376	N	N	0	N	00	N
20	20231128	140200	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9770	30	2	0.31	37039830	3793	22.83	9740	9850	9700	12660	6820	9740	9765.31	0.65	0	-87	9933	9836	9763	9666	9593	9800	9630	46	2920	500	7200	10	1	9190885	898	1221.25	0.62	12	0.04	8.00	15770.00	13030	20230220	-25.02	8760	20231020	11.53	13030	-25.02	20230220	8760	11.53	20231020	13030	-25.02	20230220	8760	11.53	20231020	2.18	N	004650	500	45 억		59376	N	N	0	N	00	N
21	20231128	130201	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9820	80	2	0.82	17803190	1818	10.94	9740	9850	9740	12660	6820	9740	9792.73	0.65	0	-83	9933	9836	9763	9666	9593	9800	9630	46	2920	500	7200	10	1	9190885	903	1227.50	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.64	8760	20231020	12.10	13030	-24.64	20230220	8760	12.10	20231020	13030	-24.64	20230220	8760	12.10	20231020	2.18	N	004650	500	45 억		59376	N	N	0	N	00	N
22	20231128	120201	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9810	70	2	0.72	8460950	867	5.22	9740	9810	9740	12660	6820	9740	9758.88	0.65	0	-4	9933	9836	9763	9666	9593	9800	9630	46	2920	500	7200	10	1	9190885	902	1226.25	0.62	12	0.01	8.00	15770.00	13030	20230220	-24.71	8760	20231020	11.99	13030	-24.71	20230220	8760	11.99	20231020	13030	-24.71	20230220	8760	11.99	20231020	2.18	N	004650	500	45 억		59376	N	N	0	N	00	N
23	20231128	110201	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9750	10	2	0.10	5265840	540	3.25	9740	9790	9740	12660	6820	9740	9751.56	0.65	0	3	9933	9836	9763	9666	9593	9800	9630	46	2920	500	7200	10	1	9190885	896	1218.75	0.62	12	0.01	8.00	15770.00	13030	20230220	-25.17	8760	20231020	11.30	13030	-25.17	20230220	8760	11.30	20231020	13030	-25.17	20230220	8760	11.30	20231020	2.18	N	004650	500	45 억		59376	N	N	0	N	00	N
24	20231128	100201	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9760	20	2	0.21	1200070	123	0.74	9740	9790	9740	12660	6820	9740	9756.67	0.65	0	11	9933	9836	9763	9666	9593	9800	9630	46	2920	500	7200	10	1	9190885	897	1220.00	0.62	12	0.00	8.00	15770.00	13030	20230220	-25.10	8760	20231020	11.42	13030	-25.10	20230220	8760	11.42	20231020	13030	-25.10	20230220	8760	11.42	20231020	2.18	N	004650	500	45 억		59376	N	N	0	N	00	N
25	20231128	090200	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9750	10	2	0.10	496780	51	0.31	9740	9750	9740	12660	6820	9740	9740.78	0.65	0	7	9933	9836	9763	9666	9593	9800	9630	46	2920	500	7200	10	1	9190885	896	1218.75	0.62	12	0.00	8.00	15770.00	13030	20230220	-25.17	8760	20231020	11.30	13030	-25.17	20230220	8760	11.30	20231020	13030	-25.17	20230220	8760	11.30	20231020	2.18	N	004650	500	45 억		59376	N	N	0	N	00	N
26	20231127	160201	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9740	-120	5	-1.22	162103670	16607	110.25	9860	9860	9690	12810	6910	9860	9761.19	0.65	0	-393	10120	9990	9800	9670	9480	10055	9735	46	2950	500	7290	10	1	9190885	895	1217.50	0.62	12	0.18	8.00	15770.00	13030	20230220	-25.25	8760	20231020	11.19	13030	-25.25	20230220	8760	11.19	20231020	13030	-25.25	20230220	8760	11.19	20231020	2.17	N	004650	500	45 억		59746	N	N	0	N	00	N
27	20231127	150200	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9740	-120	5	-1.22	159446800	16334	108.44	9860	9860	9690	12810	6910	9860	9761.65	0.65	0	-265	10120	9990	9800	9670	9480	10055	9735	46	2950	500	7290	10	1	9190885	895	1217.50	0.62	12	0.18	8.00	15770.00	13030	20230220	-25.25	8760	20231020	11.19	13030	-25.25	20230220	8760	11.19	20231020	13030	-25.25	20230220	8760	11.19	20231020	2.17	N	004650	500	45 억		59746	N	N	0	N	00	N
28	20231127	140202	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9740	-120	5	-1.22	131306960	13450	89.29	9860	9860	9690	12810	6910	9860	9762.60	0.65	0	-241	10120	9990	9800	9670	9480	10055	9735	46	2950	500	7290	10	1	9190885	895	1217.50	0.62	12	0.15	8.00	15770.00	13030	20230220	-25.25	8760	20231020	11.19	13030	-25.25	20230220	8760	11.19	20231020	13030	-25.25	20230220	8760	11.19	20231020	2.17	N	004650	500	45 억		59746	N	N	0	N	00	N
29	20231127	130201	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9740	-120	5	-1.22	129865910	13302	88.31	9860	9860	9690	12810	6910	9860	9762.89	0.65	0	-243	10120	9990	9800	9670	9480	10055	9735	46	2950	500	7290	10	1	9190885	895	1217.50	0.62	12	0.14	8.00	15770.00	13030	20230220	-25.25	8760	20231020	11.19	13030	-25.25	20230220	8760	11.19	20231020	13030	-25.25	20230220	8760	11.19	20231020	2.17	N	004650	500	45 억		59746	N	N	0	N	00	N
30	20231127	120202	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9700	-160	5	-1.62	103165470	10574	70.20	9860	9860	9690	12810	6910	9860	9756.52	0.65	0	-203	10120	9990	9800	9670	9480	10055	9735	46	2950	500	7290	10	1	9190885	892	1212.50	0.62	12	0.12	8.00	15770.00	13030	20230220	-25.56	8760	20231020	10.73	13030	-25.56	20230220	8760	10.73	20231020	13030	-25.56	20230220	8760	10.73	20231020	2.17	N	004650	500	45 억		59746	N	N	0	N	00	N
31	20231127	110159	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9810	-50	5	-0.51	92524220	9482	62.95	9860	9860	9690	12810	6910	9860	9757.88	0.65	0	-203	10120	9990	9800	9670	9480	10055	9735	46	2950	500	7290	10	1	9190885	902	1226.25	0.62	12	0.10	8.00	15770.00	13030	20230220	-24.71	8760	20231020	11.99	13030	-24.71	20230220	8760	11.99	20231020	13030	-24.71	20230220	8760	11.99	20231020	2.17	N	004650	500	45 억		59746	N	N	0	N	00	N
32	20231127	100159	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9770	-90	5	-0.91	26373120	2684	17.82	9860	9860	9750	12810	6910	9860	9826.05	0.65	0	-153	10120	9990	9800	9670	9480	10055	9735	46	2950	500	7290	10	1	9190885	898	1221.25	0.62	12	0.03	8.00	15770.00	13030	20230220	-25.02	8760	20231020	11.53	13030	-25.02	20230220	8760	11.53	20231020	13030	-25.02	20230220	8760	11.53	20231020	2.17	N	004650	500	45 억		59746	N	N	0	N	00	N
33	20231127	090158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9790	-70	5	-0.71	17083330	1733	11.51	9860	9860	9790	12810	6910	9860	9857.66	0.65	0	28	10120	9990	9800	9670	9480	10055	9735	46	2950	500	7290	10	1	9190885	900	1223.75	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.87	8760	20231020	11.76	13030	-24.87	20230220	8760	11.76	20231020	13030	-24.87	20230220	8760	11.76	20231020	2.17	N	004650	500	45 억		59746	N	N	0	N	00	N
34	20231124	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9860	210	2	2.18	144294070	14762	271.46	9640	9930	9610	12540	6760	9650	9774.67	0.65	0	728	9836	9742	9696	9602	9556	9720	9580	46	2890	500	7140	10	1	9190885	906	1232.50	0.63	12	0.16	8.00	15770.00	13030	20230220	-24.33	8760	20231020	12.56	13030	-24.33	20230220	8760	12.56	20231020	13030	-24.33	20230220	8760	12.56	20231020	2.17	N	004650	500	45 억		59529	N	N	0	N	00	N
35	20231124	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9840	190	2	1.97	135892210	13907	255.74	9640	9930	9610	12540	6760	9650	9771.50	0.65	0	432	9836	9742	9696	9602	9556	9720	9580	46	2890	500	7140	10	1	9190885	904	1230.00	0.62	12	0.15	8.00	15770.00	13030	20230220	-24.48	8760	20231020	12.33	13030	-24.48	20230220	8760	12.33	20231020	13030	-24.48	20230220	8760	12.33	20231020	2.17	N	004650	500	45 억		59529	N	N	0	N	00	N
36	20231124	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9750	100	2	1.04	74667820	7694	141.49	9640	9770	9610	12540	6760	9650	9704.68	0.65	0	387	9836	9742	9696	9602	9556	9720	9580	46	2890	500	7140	10	1	9190885	896	1218.75	0.62	12	0.08	8.00	15770.00	13030	20230220	-25.17	8760	20231020	11.30	13030	-25.17	20230220	8760	11.30	20231020	13030	-25.17	20230220	8760	11.30	20231020	2.17	N	004650	500	45 억		59529	N	N	0	N	00	N
37	20231124	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9760	110	2	1.14	55586760	5737	105.50	9640	9770	9610	12540	6760	9650	9689.17	0.65	0	344	9836	9742	9696	9602	9556	9720	9580	46	2890	500	7140	10	1	9190885	897	1220.00	0.62	12	0.06	8.00	15770.00	13030	20230220	-25.10	8760	20231020	11.42	13030	-25.10	20230220	8760	11.42	20231020	13030	-25.10	20230220	8760	11.42	20231020	2.17	N	004650	500	45 억		59529	N	N	0	N	00	N
38	20231124	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9760	110	2	1.14	51925840	5362	98.60	9640	9760	9610	12540	6760	9650	9684.04	0.65	0	281	9836	9742	9696	9602	9556	9720	9580	46	2890	500	7140	10	1	9190885	897	1220.00	0.62	12	0.06	8.00	15770.00	13030	20230220	-25.10	8760	20231020	11.42	13030	-25.10	20230220	8760	11.42	20231020	13030	-25.10	20230220	8760	11.42	20231020	2.17	N	004650	500	45 억		59529	N	N	0	N	00	N
39	20231124	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9750	100	2	1.04	49011920	5063	93.10	9640	9760	9610	12540	6760	9650	9680.41	0.65	0	180	9836	9742	9696	9602	9556	9720	9580	46	2890	500	7140	10	1	9190885	896	1218.75	0.62	12	0.06	8.00	15770.00	13030	20230220	-25.17	8760	20231020	11.30	13030	-25.17	20230220	8760	11.30	20231020	13030	-25.17	20230220	8760	11.30	20231020	2.17	N	004650	500	45 억		59529	N	N	0	N	00	N
40	20231124	100158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9730	80	2	0.83	42747020	4420	81.28	9640	9740	9610	12540	6760	9650	9671.27	0.65	0	76	9836	9742	9696	9602	9556	9720	9580	46	2890	500	7140	10	1	9190885	894	1216.25	0.62	12	0.05	8.00	15770.00	13030	20230220	-25.33	8760	20231020	11.07	13030	-25.33	20230220	8760	11.07	20231020	13030	-25.33	20230220	8760	11.07	20231020	2.17	N	004650	500	45 억		59529	N	N	0	N	00	N
41	20231124	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9690	40	2	0.41	67590	7	0.13	9640	9690	9640	12540	6760	9650	9655.71	0.65	0	0	9836	9742	9696	9602	9556	9720	9580	46	2890	500	7140	10	1	9190885	891	1211.25	0.61	12	0.00	8.00	15770.00	13030	20230220	-25.63	8760	20231020	10.62	13030	-25.63	20230220	8760	10.62	20231020	13030	-25.63	20230220	8760	10.62	20231020	2.17	N	004650	500	45 억		59529	N	N	0	N	00	N
42	20231123	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9650	-40	5	-0.41	52600360	5438	109.44	9700	9790	9650	12590	6790	9690	9672.74	0.65	0	204	9850	9770	9690	9610	9530	9810	9650	46	2900	500	7170	10	1	9190885	887	1206.25	0.61	12	0.06	8.00	15770.00	13030	20230220	-25.94	8760	20231020	10.16	13030	-25.94	20230220	8760	10.16	20231020	13030	-25.94	20230220	8760	10.16	20231020	2.18	N	004650	500	45 억		59325	N	N	0	N	00	N
43	20231123	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9700	10	2	0.10	41196750	4257	85.67	9700	9790	9650	12590	6790	9690	9677.41	0.65	0	163	9850	9770	9690	9610	9530	9810	9650	46	2900	500	7170	10	1	9190885	892	1212.50	0.62	12	0.05	8.00	15770.00	13030	20230220	-25.56	8760	20231020	10.73	13030	-25.56	20230220	8760	10.73	20231020	13030	-25.56	20230220	8760	10.73	20231020	2.18	N	004650	500	45 억		59325	N	N	0	N	00	N
44	20231123	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9680	-10	5	-0.10	28926090	2989	60.15	9700	9790	9650	12590	6790	9690	9677.51	0.65	0	108	9850	9770	9690	9610	9530	9810	9650	46	2900	500	7170	10	1	9190885	890	1210.00	0.61	12	0.03	8.00	15770.00	13030	20230220	-25.71	8760	20231020	10.50	13030	-25.71	20230220	8760	10.50	20231020	13030	-25.71	20230220	8760	10.50	20231020	2.18	N	004650	500	45 억		59325	N	N	0	N	00	N
45	20231123	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9720	30	2	0.31	28403060	2935	59.07	9700	9790	9650	12590	6790	9690	9677.36	0.65	0	108	9850	9770	9690	9610	9530	9810	9650	46	2900	500	7170	10	1	9190885	893	1215.00	0.62	12	0.03	8.00	15770.00	13030	20230220	-25.40	8760	20231020	10.96	13030	-25.40	20230220	8760	10.96	20231020	13030	-25.40	20230220	8760	10.96	20231020	2.18	N	004650	500	45 억		59325	N	N	0	N	00	N
46	20231123	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9760	70	2	0.72	27984480	2892	58.20	9700	9790	9650	12590	6790	9690	9676.51	0.65	0	108	9850	9770	9690	9610	9530	9810	9650	46	2900	500	7170	10	1	9190885	897	1220.00	0.62	12	0.03	8.00	15770.00	13030	20230220	-25.10	8760	20231020	11.42	13030	-25.10	20230220	8760	11.42	20231020	13030	-25.10	20230220	8760	11.42	20231020	2.18	N	004650	500	45 억		59325	N	N	0	N	00	N
47	20231123	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9720	30	2	0.31	21478400	2223	44.74	9700	9720	9650	12590	6790	9690	9661.90	0.65	0	27	9850	9770	9690	9610	9530	9810	9650	46	2900	500	7170	10	1	9190885	893	1215.00	0.62	12	0.02	8.00	15770.00	13030	20230220	-25.40	8760	20231020	10.96	13030	-25.40	20230220	8760	10.96	20231020	13030	-25.40	20230220	8760	10.96	20231020	2.18	N	004650	500	45 억		59325	N	N	0	N	00	N
48	20231123	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9670	-20	5	-0.21	20751030	2148	43.23	9700	9700	9650	12590	6790	9690	9660.63	0.65	0	0	9850	9770	9690	9610	9530	9810	9650	46	2900	500	7170	10	1	9190885	889	1208.75	0.61	12	0.02	8.00	15770.00	13030	20230220	-25.79	8760	20231020	10.39	13030	-25.79	20230220	8760	10.39	20231020	13030	-25.79	20230220	8760	10.39	20231020	2.18	N	004650	500	45 억		59325	N	N	0	N	00	N
49	20231123	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9700	10	2	0.10	67880	7	0.14	9700	9700	9690	12590	6790	9690	9697.14	0.65	0	0	9850	9770	9690	9610	9530	9810	9650	46	2900	500	7170	10	1	9190885	892	1212.50	0.62	12	0.00	8.00	15770.00	13030	20230220	-25.56	8760	20231020	10.73	13030	-25.56	20230220	8760	10.73	20231020	13030	-25.56	20230220	8760	10.73	20231020	2.18	N	004650	500	45 억		59325	N	N	0	N	00	N
50	20231122	160155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9690	30	2	0.31	48017780	4969	42.49	9630	9770	9610	12550	6770	9660	9663.47	0.65	0	-44	10020	9840	9720	9540	9420	9930	9630	46	2890	500	7140	10	1	9190885	891	1211.25	0.61	12	0.05	8.00	15770.00	13030	20230220	-25.63	8760	20231020	10.62	13030	-25.63	20230220	8760	10.62	20231020	13030	-25.63	20230220	8760	10.62	20231020	2.18	N	004650	500	45 억		59369	N	N	0	N	00	N
51	20231122	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9660	0	3	0.00	46730240	4836	41.35	9630	9770	9610	12550	6770	9660	9662.99	0.65	0	-39	10020	9840	9720	9540	9420	9930	9630	46	2890	500	7140	10	1	9190885	888	1207.50	0.61	12	0.05	8.00	15770.00	13030	20230220	-25.86	8760	20231020	10.27	13030	-25.86	20230220	8760	10.27	20231020	13030	-25.86	20230220	8760	10.27	20231020	2.18	N	004650	500	45 억		59369	N	N	0	N	00	N
52	20231122	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9760	100	2	1.04	34831990	3613	30.89	9630	9760	9610	12550	6770	9660	9640.74	0.65	0	0	10020	9840	9720	9540	9420	9930	9630	46	2890	500	7140	10	1	9190885	897	1220.00	0.62	12	0.04	8.00	15770.00	13030	20230220	-25.10	8760	20231020	11.42	13030	-25.10	20230220	8760	11.42	20231020	13030	-25.10	20230220	8760	11.42	20231020	2.18	N	004650	500	45 억		59369	N	N	0	N	00	N
53	20231122	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9630	-30	5	-0.31	32387760	3362	28.75	9630	9690	9610	12550	6770	9660	9633.48	0.65	0	-1	10020	9840	9720	9540	9420	9930	9630	46	2890	500	7140	10	1	9190885	885	1203.75	0.61	12	0.04	8.00	15770.00	13030	20230220	-26.09	8760	20231020	9.93	13030	-26.09	20230220	8760	9.93	20231020	13030	-26.09	20230220	8760	9.93	20231020	2.18	N	004650	500	45 억		59369	N	N	0	N	00	N
54	20231122	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9680	20	2	0.21	31508000	3271	27.97	9630	9690	9610	12550	6770	9660	9632.53	0.65	0	-22	10020	9840	9720	9540	9420	9930	9630	46	2890	500	7140	10	1	9190885	890	1210.00	0.61	12	0.04	8.00	15770.00	13030	20230220	-25.71	8760	20231020	10.50	13030	-25.71	20230220	8760	10.50	20231020	13030	-25.71	20230220	8760	10.50	20231020	2.18	N	004650	500	45 억		59369	N	N	0	N	00	N
55	20231122	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9610	-50	5	-0.52	30957510	3214	27.48	9630	9670	9610	12550	6770	9660	9632.08	0.65	0	-174	10020	9840	9720	9540	9420	9930	9630	46	2890	500	7140	10	1	9190885	883	1201.25	0.61	12	0.03	8.00	15770.00	13030	20230220	-26.25	8760	20231020	9.70	13030	-26.25	20230220	8760	9.70	20231020	13030	-26.25	20230220	8760	9.70	20231020	2.18	N	004650	500	45 억		59369	N	N	0	N	00	N
56	20231122	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9620	-40	5	-0.41	5301280	551	4.71	9630	9660	9610	12550	6770	9660	9621.20	0.65	0	-240	10020	9840	9720	9540	9420	9930	9630	46	2890	500	7140	10	1	9190885	884	1202.50	0.61	12	0.01	8.00	15770.00	13030	20230220	-26.17	8760	20231020	9.82	13030	-26.17	20230220	8760	9.82	20231020	13030	-26.17	20230220	8760	9.82	20231020	2.18	N	004650	500	45 억		59369	N	N	0	N	00	N
57	20231122	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9630	-30	5	-0.31	28890	3	0.03	9630	9630	9630	12550	6770	9660	9630.00	0.65	0	0	10020	9840	9720	9540	9420	9930	9630	46	2890	500	7140	10	1	9190885	885	1203.75	0.61	12	0.00	8.00	15770.00	13030	20230220	-26.09	8760	20231020	9.93	13030	-26.09	20230220	8760	9.93	20231020	13030	-26.09	20230220	8760	9.93	20231020	2.18	N	004650	500	45 억		59369	N	N	0	N	00	N
58	20231121	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9660	-10	5	-0.10	113094080	11630	146.70	9600	9900	9600	12570	6770	9670	9724.55	0.64	0	404	9830	9750	9680	9600	9530	9790	9640	46	2900	500	7150	10	1	9190885	888	1207.50	0.61	12	0.13	8.00	15770.00	13030	20230220	-25.86	8760	20231020	10.27	13030	-25.86	20230220	8760	10.27	20231020	13030	-25.86	20230220	8760	10.27	20231020	2.20	N	004650	500	45 억		58965	N	N	0	N	00	N
59	20231121	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9700	30	2	0.31	77800710	7975	100.59	9600	9900	9600	12570	6770	9670	9755.57	0.64	0	-13	9830	9750	9680	9600	9530	9790	9640	46	2900	500	7150	10	1	9190885	892	1212.50	0.62	12	0.09	8.00	15770.00	13030	20230220	-25.56	8760	20231020	10.73	13030	-25.56	20230220	8760	10.73	20231020	13030	-25.56	20230220	8760	10.73	20231020	2.20	N	004650	500	45 억		58965	N	N	0	N	00	N
60	20231121	140154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9740	70	2	0.72	73030710	7484	94.40	9600	9900	9600	12570	6770	9670	9758.25	0.64	0	-77	9830	9750	9680	9600	9530	9790	9640	46	2900	500	7150	10	1	9190885	895	1217.50	0.62	12	0.08	8.00	15770.00	13030	20230220	-25.25	8760	20231020	11.19	13030	-25.25	20230220	8760	11.19	20231020	13030	-25.25	20230220	8760	11.19	20231020	2.20	N	004650	500	45 억		58965	N	N	0	N	00	N
61	20231121	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9730	60	2	0.62	69369860	7108	89.66	9600	9900	9600	12570	6770	9670	9759.41	0.64	0	-76	9830	9750	9680	9600	9530	9790	9640	46	2900	500	7150	10	1	9190885	894	1216.25	0.62	12	0.08	8.00	15770.00	13030	20230220	-25.33	8760	20231020	11.07	13030	-25.33	20230220	8760	11.07	20231020	13030	-25.33	20230220	8760	11.07	20231020	2.20	N	004650	500	45 억		58965	N	N	0	N	00	N
62	20231121	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9750	80	2	0.83	61033290	6251	78.85	9600	9900	9600	12570	6770	9670	9763.76	0.64	0	-81	9830	9750	9680	9600	9530	9790	9640	46	2900	500	7150	10	1	9190885	896	1218.75	0.62	12	0.07	8.00	15770.00	13030	20230220	-25.17	8760	20231020	11.30	13030	-25.17	20230220	8760	11.30	20231020	13030	-25.17	20230220	8760	11.30	20231020	2.20	N	004650	500	45 억		58965	N	N	0	N	00	N
63	20231121	110155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9800	130	2	1.34	47227620	4838	61.02	9600	9900	9600	12570	6770	9670	9761.81	0.64	0	-58	9830	9750	9680	9600	9530	9790	9640	46	2900	500	7150	10	1	9190885	901	1225.00	0.62	12	0.05	8.00	15770.00	13030	20230220	-24.79	8760	20231020	11.87	13030	-24.79	20230220	8760	11.87	20231020	13030	-24.79	20230220	8760	11.87	20231020	2.20	N	004650	500	45 억		58965	N	N	0	N	00	N
64	20231121	100153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9650	-20	5	-0.21	11050610	1147	14.47	9600	9680	9600	12570	6770	9670	9634.36	0.64	0	419	9830	9750	9680	9600	9530	9790	9640	46	2900	500	7150	10	1	9190885	887	1206.25	0.61	12	0.01	8.00	15770.00	13030	20230220	-25.94	8760	20231020	10.16	13030	-25.94	20230220	8760	10.16	20231020	13030	-25.94	20230220	8760	10.16	20231020	2.20	N	004650	500	45 억		58965	N	N	0	N	00	N
65	20231121	090154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9670	0	3	0.00	6570830	683	8.62	9600	9670	9600	12570	6770	9670	9620.54	0.64	0	105	9830	9750	9680	9600	9530	9790	9640	46	2900	500	7150	10	1	9190885	889	1208.75	0.61	12	0.01	8.00	15770.00	13030	20230220	-25.79	8760	20231020	10.39	13030	-25.79	20230220	8760	10.39	20231020	13030	-25.79	20230220	8760	10.39	20231020	2.20	N	004650	500	45 억		58965	N	N	0	N	00	N
66	20231120	160154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9670	20	2	0.21	76538100	7889	90.44	9650	9760	9610	12540	6760	9650	9702.04	0.64	0	525	9803	9726	9623	9546	9443	9765	9585	46	2890	500	7140	10	1	9190885	889	1208.75	0.61	12	0.09	8.00	15770.00	13030	20230220	-25.79	8760	20231020	10.39	13030	-25.79	20230220	8760	10.39	20231020	13030	-25.79	20230220	8760	10.39	20231020	2.21	N	004650	500	45 억		58440	N	N	0	N	00	N
67	20231120	150155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9720	70	2	0.73	71814390	7401	84.84	9650	9760	9610	12540	6760	9650	9703.34	0.64	0	460	9803	9726	9623	9546	9443	9765	9585	46	2890	500	7140	10	1	9190885	893	1215.00	0.62	12	0.08	8.00	15770.00	13030	20230220	-25.40	8760	20231020	10.96	13030	-25.40	20230220	8760	10.96	20231020	13030	-25.40	20230220	8760	10.96	20231020	2.21	N	004650	500	45 억		58440	N	N	0	N	00	N
68	20231120	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9730	80	2	0.83	65074130	6707	76.89	9650	9760	9610	12540	6760	9650	9702.42	0.64	0	471	9803	9726	9623	9546	9443	9765	9585	46	2890	500	7140	10	1	9190885	894	1216.25	0.62	12	0.07	8.00	15770.00	13030	20230220	-25.33	8760	20231020	11.07	13030	-25.33	20230220	8760	11.07	20231020	13030	-25.33	20230220	8760	11.07	20231020	2.21	N	004650	500	45 억		58440	N	N	0	N	00	N
69	20231120	130155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9660	10	2	0.10	61053710	6293	72.14	9650	9760	9610	12540	6760	9650	9701.84	0.64	0	369	9803	9726	9623	9546	9443	9765	9585	46	2890	500	7140	10	1	9190885	888	1207.50	0.61	12	0.07	8.00	15770.00	13030	20230220	-25.86	8760	20231020	10.27	13030	-25.86	20230220	8760	10.27	20231020	13030	-25.86	20230220	8760	10.27	20231020	2.21	N	004650	500	45 억		58440	N	N	0	N	00	N
70	20231120	120154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9680	30	2	0.31	46056970	4744	54.38	9650	9760	9610	12540	6760	9650	9708.47	0.64	0	367	9803	9726	9623	9546	9443	9765	9585	46	2890	500	7140	10	1	9190885	890	1210.00	0.61	12	0.05	8.00	15770.00	13030	20230220	-25.71	8760	20231020	10.50	13030	-25.71	20230220	8760	10.50	20231020	13030	-25.71	20230220	8760	10.50	20231020	2.21	N	004650	500	45 억		58440	N	N	0	N	00	N
71	20231120	110154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9720	70	2	0.73	35715690	3678	42.16	9650	9760	9610	12540	6760	9650	9710.63	0.64	0	367	9803	9726	9623	9546	9443	9765	9585	46	2890	500	7140	10	1	9190885	893	1215.00	0.62	12	0.04	8.00	15770.00	13030	20230220	-25.40	8760	20231020	10.96	13030	-25.40	20230220	8760	10.96	20231020	13030	-25.40	20230220	8760	10.96	20231020	2.21	N	004650	500	45 억		58440	N	N	0	N	00	N
72	20231120	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9740	90	2	0.93	22139720	2281	26.15	9650	9760	9610	12540	6760	9650	9706.15	0.64	0	216	9803	9726	9623	9546	9443	9765	9585	46	2890	500	7140	10	1	9190885	895	1217.50	0.62	12	0.02	8.00	15770.00	13030	20230220	-25.25	8760	20231020	11.19	13030	-25.25	20230220	8760	11.19	20231020	13030	-25.25	20230220	8760	11.19	20231020	2.21	N	004650	500	45 억		58440	N	N	0	N	00	N
73	20231120	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9650	0	3	0.00	115800	12	0.14	9650	9650	9650	12540	6760	9650	9650.00	0.64	0	0	9803	9726	9623	9546	9443	9765	9585	46	2890	500	7140	10	1	9190885	887	1206.25	0.61	12	0.00	8.00	15770.00	13030	20230220	-25.94	8760	20231020	10.16	13030	-25.94	20230220	8760	10.16	20231020	13030	-25.94	20230220	8760	10.16	20231020	2.21	N	004650	500	45 억		58440	N	N	0	N	00	N
74	20231117	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9650	120	2	1.26	83520280	8713	39.22	9530	9700	9520	12380	6680	9530	9585.71	0.63	0	119	9943	9736	9623	9416	9303	9680	9360	46	2850	500	7050	10	1	9190885	887	1206.25	0.61	12	0.09	8.00	15770.00	13030	20230220	-25.94	8760	20231020	10.16	13030	-25.94	20230220	8760	10.16	20231020	13030	-25.94	20230220	8760	10.16	20231020	2.21	N	004650	500	45 억		58301	N	N	0	N	00	N
75	20231117	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9690	160	2	1.68	79290830	8276	37.25	9530	9690	9520	12380	6680	9530	9580.82	0.63	0	119	9943	9736	9623	9416	9303	9680	9360	46	2850	500	7050	10	1	9190885	891	1211.25	0.61	12	0.09	8.00	15770.00	13030	20230220	-25.63	8760	20231020	10.62	13030	-25.63	20230220	8760	10.62	20231020	13030	-25.63	20230220	8760	10.62	20231020	2.21	N	004650	500	45 억		58301	N	N	0	N	00	N
76	20231117	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9650	120	2	1.26	70170870	7332	33.00	9530	9690	9520	12380	6680	9530	9570.50	0.63	0	136	9943	9736	9623	9416	9303	9680	9360	46	2850	500	7050	10	1	9190885	887	1206.25	0.61	12	0.08	8.00	15770.00	13030	20230220	-25.94	8760	20231020	10.16	13030	-25.94	20230220	8760	10.16	20231020	13030	-25.94	20230220	8760	10.16	20231020	2.21	N	004650	500	45 억		58301	N	N	0	N	00	N
77	20231117	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9670	140	2	1.47	65877010	6887	31.00	9530	9690	9520	12380	6680	9530	9565.41	0.63	0	136	9943	9736	9623	9416	9303	9680	9360	46	2850	500	7050	10	1	9190885	889	1208.75	0.61	12	0.07	8.00	15770.00	13030	20230220	-25.79	8760	20231020	10.39	13030	-25.79	20230220	8760	10.39	20231020	13030	-25.79	20230220	8760	10.39	20231020	2.21	N	004650	500	45 억		58301	N	N	0	N	00	N
78	20231117	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9530	0	3	0.00	37047210	3871	17.42	9530	9620	9520	12380	6680	9530	9570.45	0.63	0	-41	9943	9736	9623	9416	9303	9680	9360	46	2850	500	7050	10	1	9190885	876	1191.25	0.60	12	0.04	8.00	15770.00	13030	20230220	-26.86	8760	20231020	8.79	13030	-26.86	20230220	8760	8.79	20231020	13030	-26.86	20230220	8760	8.79	20231020	2.21	N	004650	500	45 억		58301	N	N	0	N	00	N
79	20231117	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9560	30	2	0.31	28597870	2985	13.44	9530	9620	9530	12380	6680	9530	9580.53	0.63	0	15	9943	9736	9623	9416	9303	9680	9360	46	2850	500	7050	10	1	9190885	879	1195.00	0.61	12	0.03	8.00	15770.00	13030	20230220	-26.63	8760	20231020	9.13	13030	-26.63	20230220	8760	9.13	20231020	13030	-26.63	20230220	8760	9.13	20231020	2.21	N	004650	500	45 억		58301	N	N	0	N	00	N
80	20231117	100158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9580	50	2	0.52	9645460	1010	4.55	9530	9600	9530	12380	6680	9530	9549.96	0.63	0	0	9943	9736	9623	9416	9303	9680	9360	46	2850	500	7050	10	1	9190885	880	1197.50	0.61	12	0.01	8.00	15770.00	13030	20230220	-26.48	8760	20231020	9.36	13030	-26.48	20230220	8760	9.36	20231020	13030	-26.48	20230220	8760	9.36	20231020	2.21	N	004650	500	45 억		58301	N	N	0	N	00	N
81	20231117	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9530	0	3	0.00	619470	65	0.29	9530	9540	9530	12380	6680	9530	9530.31	0.63	0	8	9943	9736	9623	9416	9303	9680	9360	46	2850	500	7050	10	1	9190885	876	1191.25	0.60	12	0.00	8.00	15770.00	13030	20230220	-26.86	8760	20231020	8.79	13030	-26.86	20230220	8760	8.79	20231020	13030	-26.86	20230220	8760	8.79	20231020	2.21	N	004650	500	45 억		58301	N	N	0	N	00	N
82	20231116	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9680	120	2	1.26	176925750	18219	112.87	9540	9830	9510	12420	6700	9560	9711.06	0.64	0	-627	9706	9632	9496	9422	9286	9670	9460	46	2860	500	7070	10	1	9190885	890	1210.00	0.61	12	0.20	8.00	15770.00	13030	20230220	-25.71	8760	20231020	10.50	13030	-25.71	20230220	8760	10.50	20231020	13030	-25.71	20230220	8760	10.50	20231020	2.21	N	004650	500	45 억		59029	N	N	0	N	00	N
83	20231116	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9650	90	2	0.94	173986840	17915	110.99	9540	9830	9510	12420	6700	9560	9711.80	0.64	0	-639	9706	9632	9496	9422	9286	9670	9460	46	2860	500	7070	10	1	9190885	887	1206.25	0.61	12	0.19	8.00	15770.00	13030	20230220	-25.94	8760	20231020	10.16	13030	-25.94	20230220	8760	10.16	20231020	13030	-25.94	20230220	8760	10.16	20231020	2.21	N	004650	500	45 억		59029	N	N	0	N	00	N
84	20231116	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9700	140	2	1.46	152706830	15715	97.36	9540	9830	9510	12420	6700	9560	9717.27	0.64	0	-728	9706	9632	9496	9422	9286	9670	9460	46	2860	500	7070	10	1	9190885	892	1212.50	0.62	12	0.17	8.00	15770.00	13030	20230220	-25.56	8760	20231020	10.73	13030	-25.56	20230220	8760	10.73	20231020	13030	-25.56	20230220	8760	10.73	20231020	2.21	N	004650	500	45 억		59029	N	N	0	N	00	N
85	20231116	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9740	180	2	1.88	130261910	13418	83.13	9540	9830	9510	12420	6700	9560	9708.00	0.64	0	-761	9706	9632	9496	9422	9286	9670	9460	46	2860	500	7070	10	1	9190885	895	1217.50	0.62	12	0.15	8.00	15770.00	13030	20230220	-25.25	8760	20231020	11.19	13030	-25.25	20230220	8760	11.19	20231020	13030	-25.25	20230220	8760	11.19	20231020	2.21	N	004650	500	45 억		59029	N	N	0	N	00	N
86	20231116	120157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9740	180	2	1.88	116693640	12024	74.49	9540	9830	9510	12420	6700	9560	9705.06	0.64	0	-937	9706	9632	9496	9422	9286	9670	9460	46	2860	500	7070	10	1	9190885	895	1217.50	0.62	12	0.13	8.00	15770.00	13030	20230220	-25.25	8760	20231020	11.19	13030	-25.25	20230220	8760	11.19	20231020	13030	-25.25	20230220	8760	11.19	20231020	2.21	N	004650	500	45 억		59029	N	N	0	N	00	N
87	20231116	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9760	200	2	2.09	69522710	7189	44.54	9540	9830	9510	12420	6700	9560	9670.71	0.64	0	-581	9706	9632	9496	9422	9286	9670	9460	46	2860	500	7070	10	1	9190885	897	1220.00	0.62	12	0.08	8.00	15770.00	13030	20230220	-25.10	8760	20231020	11.42	13030	-25.10	20230220	8760	11.42	20231020	13030	-25.10	20230220	8760	11.42	20231020	2.21	N	004650	500	45 억		59029	N	N	0	N	00	N
88	20231116	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9540	-20	5	-0.21	257580	27	0.17	9540	9540	9540	12420	6700	9560	9540.00	0.64	0	-7	9706	9632	9496	9422	9286	9670	9460	46	2860	500	7070	10	1	9190885	877	1192.50	0.60	12	0.00	8.00	15770.00	13030	20230220	-26.78	8760	20231020	8.90	13030	-26.78	20230220	8760	8.90	20231020	13030	-26.78	20230220	8760	8.90	20231020	2.21	N	004650	500	45 억		59029	N	N	0	N	00	N
89	20231116	090154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9560	0	3	0.00	0	0	0.00	0	0	0	12420	6700	9560	0.00	0.64	0	0	9706	9632	9496	9422	9286	9670	9460	46	2860	500	7070	10	1	9190885	879	1195.00	0.61	12	0.00	8.00	15770.00	13030	20230220	-26.63	8760	20231020	9.13	13030	-26.63	20230220	8760	9.13	20231020	13030	-26.63	20230220	8760	9.13	20231020	2.21	N	004650	500	45 억		59029	N	N	0	N	00	N
90	20231115	160150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9560	290	2	3.13	153308630	16140	167.57	9370	9570	9360	12050	6490	9270	9498.67	0.63	0	1132	9383	9326	9273	9216	9163	9355	9245	46	2780	500	6850	10	1	9190885	879	1195.00	0.61	12	0.18	8.00	15770.00	13030	20230220	-26.63	8760	20231020	9.13	13030	-26.63	20230220	8760	9.13	20231020	13030	-26.63	20230220	8760	9.13	20231020	2.22	N	004650	500	45 억		57449	N	N	0	N	00	N
91	20231115	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9530	260	2	2.80	141096950	14862	154.30	9370	9570	9360	12050	6490	9270	9493.81	0.63	0	934	9383	9326	9273	9216	9163	9355	9245	46	2780	500	6850	10	1	9190885	876	1191.25	0.60	12	0.16	8.00	15770.00	13030	20230220	-26.86	8760	20231020	8.79	13030	-26.86	20230220	8760	8.79	20231020	13030	-26.86	20230220	8760	8.79	20231020	2.22	N	004650	500	45 억		57449	N	N	0	N	00	N
92	20231115	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9560	290	2	3.13	132116350	13921	144.53	9370	9570	9360	12050	6490	9270	9490.44	0.63	0	697	9383	9326	9273	9216	9163	9355	9245	46	2780	500	6850	10	1	9190885	879	1195.00	0.61	12	0.15	8.00	15770.00	13030	20230220	-26.63	8760	20231020	9.13	13030	-26.63	20230220	8760	9.13	20231020	13030	-26.63	20230220	8760	9.13	20231020	2.22	N	004650	500	45 억		57449	N	N	0	N	00	N
93	20231115	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9530	260	2	2.80	108055780	11399	118.35	9370	9550	9360	12050	6490	9270	9479.41	0.63	0	545	9383	9326	9273	9216	9163	9355	9245	46	2780	500	6850	10	1	9190885	876	1191.25	0.60	12	0.12	8.00	15770.00	13030	20230220	-26.86	8760	20231020	8.79	13030	-26.86	20230220	8760	8.79	20231020	13030	-26.86	20230220	8760	8.79	20231020	2.22	N	004650	500	45 억		57449	N	N	0	N	00	N
94	20231115	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9540	270	2	2.91	106169260	11201	116.29	9370	9550	9360	12050	6490	9270	9478.55	0.63	0	472	9383	9326	9273	9216	9163	9355	9245	46	2780	500	6850	10	1	9190885	877	1192.50	0.60	12	0.12	8.00	15770.00	13030	20230220	-26.78	8760	20231020	8.90	13030	-26.78	20230220	8760	8.90	20231020	13030	-26.78	20230220	8760	8.90	20231020	2.22	N	004650	500	45 억		57449	N	N	0	N	00	N
95	20231115	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9510	240	2	2.59	91323710	9643	100.11	9370	9550	9360	12050	6490	9270	9470.47	0.63	0	457	9383	9326	9273	9216	9163	9355	9245	46	2780	500	6850	10	1	9190885	874	1188.75	0.60	12	0.10	8.00	15770.00	13030	20230220	-27.01	8760	20231020	8.56	13030	-27.01	20230220	8760	8.56	20231020	13030	-27.01	20230220	8760	8.56	20231020	2.22	N	004650	500	45 억		57449	N	N	0	N	00	N
96	20231115	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9500	230	2	2.48	87401000	9230	95.83	9370	9550	9360	12050	6490	9270	9469.23	0.63	0	326	9383	9326	9273	9216	9163	9355	9245	46	2780	500	6850	10	1	9190885	873	1187.50	0.60	12	0.10	8.00	15770.00	13030	20230220	-27.09	8760	20231020	8.45	13030	-27.09	20230220	8760	8.45	20231020	13030	-27.09	20230220	8760	8.45	20231020	2.22	N	004650	500	45 억		57449	N	N	0	N	00	N
97	20231115	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9380	110	2	1.19	11235950	1198	12.44	9370	9380	9370	12050	6490	9270	9378.92	0.63	0	-1	9383	9326	9273	9216	9163	9355	9245	46	2780	500	6850	10	1	9190885	862	1172.50	0.59	12	0.01	8.00	15770.00	13030	20230220	-28.01	8760	20231020	7.08	13030	-28.01	20230220	8760	7.08	20231020	13030	-28.01	20230220	8760	7.08	20231020	2.22	N	004650	500	45 억		57449	N	N	0	N	00	N
98	20231114	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9270	0	3	0.00	86955660	9375	131.36	9220	9330	9220	12050	6490	9270	9275.27	0.61	0	1023	9376	9322	9256	9202	9136	9350	9230	46	2780	500	6850	10	1	9190885	852	1158.75	0.59	12	0.10	8.00	15770.00	13030	20230220	-28.86	8760	20231020	5.82	13030	-28.86	20230220	8760	5.82	20231020	13030	-28.86	20230220	8760	5.82	20231020	2.23	N	004650	500	45 억		56291	N	N	0	N	00	N
99	20231114	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	10	2	0.11	81457190	8782	123.05	9220	9330	9220	12050	6490	9270	9275.47	0.61	0	961	9376	9322	9256	9202	9136	9350	9230	46	2780	500	6850	10	1	9190885	853	1160.00	0.59	12	0.10	8.00	15770.00	13030	20230220	-28.78	8760	20231020	5.94	13030	-28.78	20230220	8760	5.94	20231020	13030	-28.78	20230220	8760	5.94	20231020	2.23	N	004650	500	45 억		56291	N	N	0	N	00	N
100	20231114	140156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9320	50	2	0.54	67342950	7260	101.72	9220	9330	9220	12050	6490	9270	9275.89	0.61	0	462	9376	9322	9256	9202	9136	9350	9230	46	2780	500	6850	10	1	9190885	857	1165.00	0.59	12	0.08	8.00	15770.00	13030	20230220	-28.47	8760	20231020	6.39	13030	-28.47	20230220	8760	6.39	20231020	13030	-28.47	20230220	8760	6.39	20231020	2.23	N	004650	500	45 억		56291	N	N	0	N	00	N
101	20231114	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9270	0	3	0.00	56699560	6112	85.64	9220	9330	9220	12050	6490	9270	9276.76	0.61	0	337	9376	9322	9256	9202	9136	9350	9230	46	2780	500	6850	10	1	9190885	852	1158.75	0.59	12	0.07	8.00	15770.00	13030	20230220	-28.86	8760	20231020	5.82	13030	-28.86	20230220	8760	5.82	20231020	13030	-28.86	20230220	8760	5.82	20231020	2.23	N	004650	500	45 억		56291	N	N	0	N	00	N
102	20231114	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9320	50	2	0.54	47866600	5162	72.33	9220	9320	9220	12050	6490	9270	9272.88	0.61	0	221	9376	9322	9256	9202	9136	9350	9230	46	2780	500	6850	10	1	9190885	857	1165.00	0.59	12	0.06	8.00	15770.00	13030	20230220	-28.47	8760	20231020	6.39	13030	-28.47	20230220	8760	6.39	20231020	13030	-28.47	20230220	8760	6.39	20231020	2.23	N	004650	500	45 억		56291	N	N	0	N	00	N
103	20231114	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	10	2	0.11	25957750	2799	39.22	9220	9310	9220	12050	6490	9270	9273.94	0.61	0	131	9376	9322	9256	9202	9136	9350	9230	46	2780	500	6850	10	1	9190885	853	1160.00	0.59	12	0.03	8.00	15770.00	13030	20230220	-28.78	8760	20231020	5.94	13030	-28.78	20230220	8760	5.94	20231020	13030	-28.78	20230220	8760	5.94	20231020	2.23	N	004650	500	45 억		56291	N	N	0	N	00	N
104	20231114	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	10	2	0.11	8918000	963	13.49	9220	9300	9220	12050	6490	9270	9260.64	0.61	0	63	9376	9322	9256	9202	9136	9350	9230	46	2780	500	6850	10	1	9190885	853	1160.00	0.59	12	0.01	8.00	15770.00	13030	20230220	-28.78	8760	20231020	5.94	13030	-28.78	20230220	8760	5.94	20231020	13030	-28.78	20230220	8760	5.94	20231020	2.23	N	004650	500	45 억		56291	N	N	0	N	00	N
105	20231114	090156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	-10	5	-0.11	461040	50	0.70	9220	9260	9220	12050	6490	9270	9220.80	0.61	0	0	9376	9322	9256	9202	9136	9350	9230	46	2780	500	6850	10	1	9190885	851	1157.50	0.59	12	0.00	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	13030	-28.93	20230220	8760	5.71	20231020	13030	-28.93	20230220	8760	5.71	20231020	2.23	N	004650	500	45 억		56291	N	N	0	N	00	N
106	20231113	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9270	50	2	0.54	65921990	7137	40.15	9220	9310	9190	11980	6460	9220	9236.65	0.61	0	-133	9686	9452	9316	9082	8946	9385	9015	46	2760	500	6820	10	1	9190885	852	1158.75	0.59	12	0.08	8.00	15770.00	13030	20230220	-28.86	8760	20231020	5.82	13030	-28.86	20230220	8760	5.82	20231020	13030	-28.86	20230220	8760	5.82	20231020	2.23	N	004650	500	45 억		56424	N	N	0	N	00	N
107	20231113	150155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9290	70	2	0.76	58109740	6295	35.41	9220	9300	9190	11980	6460	9220	9231.09	0.61	0	-126	9686	9452	9316	9082	8946	9385	9015	46	2760	500	6820	10	1	9190885	854	1161.25	0.59	12	0.07	8.00	15770.00	13030	20230220	-28.70	8760	20231020	6.05	13030	-28.70	20230220	8760	6.05	20231020	13030	-28.70	20230220	8760	6.05	20231020	2.23	N	004650	500	45 억		56424	N	N	0	N	00	N
108	20231113	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	-30	5	-0.33	21631100	2349	13.21	9220	9230	9190	11980	6460	9220	9208.64	0.61	0	-20	9686	9452	9316	9082	8946	9385	9015	46	2760	500	6820	10	1	9190885	845	1148.75	0.58	12	0.03	8.00	15770.00	13030	20230220	-29.47	8760	20231020	4.91	13030	-29.47	20230220	8760	4.91	20231020	13030	-29.47	20230220	8760	4.91	20231020	2.23	N	004650	500	45 억		56424	N	N	0	N	00	N
109	20231113	130154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	-10	5	-0.11	20674970	2245	12.63	9220	9230	9190	11980	6460	9220	9209.34	0.61	0	12	9686	9452	9316	9082	8946	9385	9015	46	2760	500	6820	10	1	9190885	846	1151.25	0.58	12	0.02	8.00	15770.00	13030	20230220	-29.32	8760	20231020	5.14	13030	-29.32	20230220	8760	5.14	20231020	13030	-29.32	20230220	8760	5.14	20231020	2.23	N	004650	500	45 억		56424	N	N	0	N	00	N
110	20231113	120154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	0	3	0.00	18302160	1987	11.18	9220	9230	9190	11980	6460	9220	9210.95	0.61	0	31	9686	9452	9316	9082	8946	9385	9015	46	2760	500	6820	10	1	9190885	847	1152.50	0.58	12	0.02	8.00	15770.00	13030	20230220	-29.24	8760	20231020	5.25	13030	-29.24	20230220	8760	5.25	20231020	13030	-29.24	20230220	8760	5.25	20231020	2.23	N	004650	500	45 억		56424	N	N	0	N	00	N
111	20231113	110153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	-20	5	-0.22	15282120	1659	9.33	9220	9230	9190	11980	6460	9220	9211.65	0.61	0	37	9686	9452	9316	9082	8946	9385	9015	46	2760	500	6820	10	1	9190885	846	1150.00	0.58	12	0.02	8.00	15770.00	13030	20230220	-29.39	8760	20231020	5.02	13030	-29.39	20230220	8760	5.02	20231020	13030	-29.39	20230220	8760	5.02	20231020	2.23	N	004650	500	45 억		56424	N	N	0	N	00	N
112	20231113	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	-10	5	-0.11	12259820	1331	7.49	9220	9230	9190	11980	6460	9220	9210.98	0.61	0	37	9686	9452	9316	9082	8946	9385	9015	46	2760	500	6820	10	1	9190885	846	1151.25	0.58	12	0.01	8.00	15770.00	13030	20230220	-29.32	8760	20231020	5.14	13030	-29.32	20230220	8760	5.14	20231020	13030	-29.32	20230220	8760	5.14	20231020	2.23	N	004650	500	45 억		56424	N	N	0	N	00	N
113	20231113	090154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	0	3	0.00	184400	20	0.11	9220	9220	9220	11980	6460	9220	9220.00	0.61	0	0	9686	9452	9316	9082	8946	9385	9015	46	2760	500	6820	10	1	9190885	847	1152.50	0.58	12	0.00	8.00	15770.00	13030	20230220	-29.24	8760	20231020	5.25	13030	-29.24	20230220	8760	5.25	20231020	13030	-29.24	20230220	8760	5.25	20231020	2.23	N	004650	500	45 억		56424	N	N	0	N	00	N
114	20231110	160155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	-40	5	-0.43	164143550	17631	485.30	9380	9550	9180	12030	6490	9260	9309.94	0.62	0	-574	9393	9326	9273	9206	9153	9300	9180	46	2770	500	6850	10	1	9190885	847	1152.50	0.58	12	0.19	8.00	15770.00	13030	20230220	-29.24	8760	20231020	5.25	13030	-29.24	20230220	8760	5.25	20231020	13030	-29.24	20230220	8760	5.25	20231020	2.24	N	004650	500	45 억		56998	N	N	0	N	00	N
115	20231110	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	-30	5	-0.32	161329220	17326	476.91	9380	9550	9180	12030	6490	9260	9311.39	0.62	0	-574	9393	9326	9273	9206	9153	9300	9180	46	2770	500	6850	10	1	9190885	848	1153.75	0.59	12	0.19	8.00	15770.00	13030	20230220	-29.16	8760	20231020	5.37	13030	-29.16	20230220	8760	5.37	20231020	13030	-29.16	20230220	8760	5.37	20231020	2.24	N	004650	500	45 억		56998	N	N	0	N	00	N
116	20231110	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	-20	5	-0.22	150911210	16197	445.83	9380	9550	9180	12030	6490	9260	9317.23	0.62	0	-560	9393	9326	9273	9206	9153	9300	9180	46	2770	500	6850	10	1	9190885	849	1155.00	0.59	12	0.18	8.00	15770.00	13030	20230220	-29.09	8760	20231020	5.48	13030	-29.09	20230220	8760	5.48	20231020	13030	-29.09	20230220	8760	5.48	20231020	2.24	N	004650	500	45 억		56998	N	N	0	N	00	N
117	20231110	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	-10	5	-0.11	48553800	5237	144.15	9380	9400	9180	12030	6490	9260	9271.30	0.62	0	-268	9393	9326	9273	9206	9153	9300	9180	46	2770	500	6850	10	1	9190885	850	1156.25	0.59	12	0.06	8.00	15770.00	13030	20230220	-29.01	8760	20231020	5.59	13030	-29.01	20230220	8760	5.59	20231020	13030	-29.01	20230220	8760	5.59	20231020	2.24	N	004650	500	45 억		56998	N	N	0	N	00	N
118	20231110	120155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9310	50	2	0.54	44466200	4796	132.01	9380	9400	9180	12030	6490	9260	9271.52	0.62	0	-261	9393	9326	9273	9206	9153	9300	9180	46	2770	500	6850	10	1	9190885	856	1163.75	0.59	12	0.05	8.00	15770.00	13030	20230220	-28.55	8760	20231020	6.28	13030	-28.55	20230220	8760	6.28	20231020	13030	-28.55	20230220	8760	6.28	20231020	2.24	N	004650	500	45 억		56998	N	N	0	N	00	N
119	20231110	110155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	0	3	0.00	41965470	4527	124.61	9380	9400	9180	12030	6490	9260	9270.04	0.62	0	-188	9393	9326	9273	9206	9153	9300	9180	46	2770	500	6850	10	1	9190885	851	1157.50	0.59	12	0.05	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	13030	-28.93	20230220	8760	5.71	20231020	13030	-28.93	20230220	8760	5.71	20231020	2.24	N	004650	500	45 억		56998	N	N	0	N	00	N
120	20231110	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	40	2	0.43	35500310	3831	105.45	9380	9400	9180	12030	6490	9260	9266.59	0.62	0	-187	9393	9326	9273	9206	9153	9300	9180	46	2770	500	6850	10	1	9190885	855	1162.50	0.59	12	0.04	8.00	15770.00	13030	20230220	-28.63	8760	20231020	6.16	13030	-28.63	20230220	8760	6.16	20231020	13030	-28.63	20230220	8760	6.16	20231020	2.24	N	004650	500	45 억		56998	N	N	0	N	00	N
121	20231110	090154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	-60	5	-0.65	10489980	1125	30.97	9380	9400	9200	12030	6490	9260	9324.43	0.62	0	-34	9393	9326	9273	9206	9153	9300	9180	46	2770	500	6850	10	1	9190885	846	1150.00	0.58	12	0.01	8.00	15770.00	13030	20230220	-29.39	8760	20231020	5.02	13030	-29.39	20230220	8760	5.02	20231020	13030	-29.39	20230220	8760	5.02	20231020	2.24	N	004650	500	45 억		56998	N	N	0	N	00	N
122	20231109	160152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9260	10	2	0.11	33657160	3632	29.47	9300	9340	9220	12020	6480	9250	9266.84	0.62	0	6	9396	9322	9256	9182	9116	9360	9220	46	2770	500	6840	10	1	9190885	851	1157.50	0.59	12	0.04	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	13030	-28.93	20230220	8760	5.71	20231020	13030	-28.93	20230220	8760	5.71	20231020	2.24	N	004650	500	45 억		56992	N	N	0	N	00	N
123	20231109	150154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9260	10	2	0.11	32185550	3473	28.18	9300	9340	9220	12020	6480	9250	9267.36	0.62	0	6	9396	9322	9256	9182	9116	9360	9220	46	2770	500	6840	10	1	9190885	851	1157.50	0.59	12	0.04	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	13030	-28.93	20230220	8760	5.71	20231020	13030	-28.93	20230220	8760	5.71	20231020	2.24	N	004650	500	45 억		56992	N	N	0	N	00	N
124	20231109	140153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9250	0	3	0.00	31204170	3367	27.32	9300	9340	9220	12020	6480	9250	9267.65	0.62	0	7	9396	9322	9256	9182	9116	9360	9220	46	2770	500	6840	10	1	9190885	850	1156.25	0.59	12	0.04	8.00	15770.00	13030	20230220	-29.01	8760	20231020	5.59	13030	-29.01	20230220	8760	5.59	20231020	13030	-29.01	20230220	8760	5.59	20231020	2.24	N	004650	500	45 억		56992	N	N	0	N	00	N
125	20231109	130153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9260	10	2	0.11	27183830	2932	23.79	9300	9340	9220	12020	6480	9250	9271.43	0.62	0	10	9396	9322	9256	9182	9116	9360	9220	46	2770	500	6840	10	1	9190885	851	1157.50	0.59	12	0.03	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	13030	-28.93	20230220	8760	5.71	20231020	13030	-28.93	20230220	8760	5.71	20231020	2.24	N	004650	500	45 억		56992	N	N	0	N	00	N
126	20231109	120153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9290	40	2	0.43	23195450	2501	20.29	9300	9340	9220	12020	6480	9250	9274.47	0.62	0	10	9396	9322	9256	9182	9116	9360	9220	46	2770	500	6840	10	1	9190885	854	1161.25	0.59	12	0.03	8.00	15770.00	13030	20230220	-28.70	8760	20231020	6.05	13030	-28.70	20230220	8760	6.05	20231020	13030	-28.70	20230220	8760	6.05	20231020	2.24	N	004650	500	45 억		56992	N	N	0	N	00	N
127	20231109	110153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9260	10	2	0.11	22351400	2410	19.55	9300	9340	9220	12020	6480	9250	9274.44	0.62	0	9	9396	9322	9256	9182	9116	9360	9220	46	2770	500	6840	10	1	9190885	851	1157.50	0.59	12	0.03	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	13030	-28.93	20230220	8760	5.71	20231020	13030	-28.93	20230220	8760	5.71	20231020	2.24	N	004650	500	45 억		56992	N	N	0	N	00	N
128	20231109	100152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9220	-30	5	-0.32	19321110	2082	16.89	9300	9340	9220	12020	6480	9250	9280.07	0.62	0	-41	9396	9322	9256	9182	9116	9360	9220	46	2770	500	6840	10	1	9190885	847	1152.50	0.58	12	0.02	8.00	15770.00	13030	20230220	-29.24	8760	20231020	5.25	13030	-29.24	20230220	8760	5.25	20231020	13030	-29.24	20230220	8760	5.25	20231020	2.24	N	004650	500	45 억		56992	N	N	0	N	00	N
129	20231109	090152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9250	0	3	0.00	64800	7	0.06	9300	9300	9250	12020	6480	9250	9257.14	0.62	0	0	9396	9322	9256	9182	9116	9360	9220	46	2770	500	6840	10	1	9190885	850	1156.25	0.59	12	0.00	8.00	15770.00	13030	20230220	-29.01	8760	20231020	5.59	13030	-29.01	20230220	8760	5.59	20231020	13030	-29.01	20230220	8760	5.59	20231020	2.24	N	004650	500	45 억		56992	N	N	0	N	00	N
130	20231108	160152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9250	60	2	0.65	114216200	12326	104.32	9190	9330	9190	11940	6440	9190	9266.42	0.61	0	573	9296	9242	9216	9162	9136	9230	9150	46	2750	500	6800	10	1	9190885	850	1156.25	0.59	12	0.13	8.00	15770.00	13030	20230220	-29.01	8760	20231020	5.59	13030	-29.01	20230220	8760	5.59	20231020	13030	-29.01	20230220	8760	5.59	20231020	2.22	N	004650	500	45 억		56419	N	N	0	N	00	N
131	20231108	150153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9270	80	2	0.87	101108000	10910	92.33	9190	9330	9190	11940	6440	9190	9267.46	0.61	0	480	9296	9242	9216	9162	9136	9230	9150	46	2750	500	6800	10	1	9190885	852	1158.75	0.59	12	0.12	8.00	15770.00	13030	20230220	-28.86	8760	20231020	5.82	13030	-28.86	20230220	8760	5.82	20231020	13030	-28.86	20230220	8760	5.82	20231020	2.22	N	004650	500	45 억		56419	N	N	0	N	00	N
132	20231108	140152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9300	110	2	1.20	74715420	8066	68.26	9190	9330	9190	11940	6440	9190	9263.01	0.61	0	-27	9296	9242	9216	9162	9136	9230	9150	46	2750	500	6800	10	1	9190885	855	1162.50	0.59	12	0.09	8.00	15770.00	13030	20230220	-28.63	8760	20231020	6.16	13030	-28.63	20230220	8760	6.16	20231020	13030	-28.63	20230220	8760	6.16	20231020	2.22	N	004650	500	45 억		56419	N	N	0	N	00	N
133	20231108	130152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9330	140	2	1.52	60476020	6537	55.32	9190	9330	9190	11940	6440	9190	9251.34	0.61	0	-54	9296	9242	9216	9162	9136	9230	9150	46	2750	500	6800	10	1	9190885	858	1166.25	0.59	12	0.07	8.00	15770.00	13030	20230220	-28.40	8760	20231020	6.51	13030	-28.40	20230220	8760	6.51	20231020	13030	-28.40	20230220	8760	6.51	20231020	2.22	N	004650	500	45 억		56419	N	N	0	N	00	N
134	20231108	120153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9230	40	2	0.44	43062370	4659	39.43	9190	9300	9190	11940	6440	9190	9242.84	0.61	0	-57	9296	9242	9216	9162	9136	9230	9150	46	2750	500	6800	10	1	9190885	848	1153.75	0.59	12	0.05	8.00	15770.00	13030	20230220	-29.16	8760	20231020	5.37	13030	-29.16	20230220	8760	5.37	20231020	13030	-29.16	20230220	8760	5.37	20231020	2.22	N	004650	500	45 억		56419	N	N	0	N	00	N
135	20231108	110152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9260	70	2	0.76	37767880	4086	34.58	9190	9300	9190	11940	6440	9190	9243.24	0.61	0	-82	9296	9242	9216	9162	9136	9230	9150	46	2750	500	6800	10	1	9190885	851	1157.50	0.59	12	0.04	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	13030	-28.93	20230220	8760	5.71	20231020	13030	-28.93	20230220	8760	5.71	20231020	2.22	N	004650	500	45 억		56419	N	N	0	N	00	N
136	20231108	100152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9220	30	2	0.33	29015970	3138	26.56	9190	9300	9190	11940	6440	9190	9246.64	0.61	0	-181	9296	9242	9216	9162	9136	9230	9150	46	2750	500	6800	10	1	9190885	847	1152.50	0.58	12	0.03	8.00	15770.00	13030	20230220	-29.24	8760	20231020	5.25	13030	-29.24	20230220	8760	5.25	20231020	13030	-29.24	20230220	8760	5.25	20231020	2.22	N	004650	500	45 억		56419	N	N	0	N	00	N
137	20231108	090152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9190	0	3	0.00	1571490	171	1.45	9190	9190	9190	11940	6440	9190	9190.00	0.61	0	0	9296	9242	9216	9162	9136	9230	9150	46	2750	500	6800	10	1	9190885	845	1148.75	0.58	12	0.00	8.00	15770.00	13030	20230220	-29.47	8760	20231020	4.91	13030	-29.47	20230220	8760	4.91	20231020	13030	-29.47	20230220	8760	4.91	20231020	2.22	N	004650	500	45 억		56419	N	N	0	N	00	N
138	20231107	160152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9190	-70	5	-0.76	108726840	11800	43.66	9260	9270	9190	12030	6490	9260	9214.14	0.61	0	503	9453	9356	9263	9166	9073	9405	9215	46	2770	500	6850	10	1	9190885	845	1148.75	0.58	12	0.13	8.00	15770.00	13030	20230220	-29.47	8760	20231020	4.91	13030	-29.47	20230220	8760	4.91	20231020	13030	-29.47	20230220	8760	4.91	20231020	2.23	N	004650	500	45 억		55892	N	N	0	N	00	N
139	20231107	150152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9200	-60	5	-0.65	101326880	10995	40.68	9260	9270	9190	12030	6490	9260	9215.72	0.61	0	464	9453	9356	9263	9166	9073	9405	9215	46	2770	500	6850	10	1	9190885	846	1150.00	0.58	12	0.12	8.00	15770.00	13030	20230220	-29.39	8760	20231020	5.02	13030	-29.39	20230220	8760	5.02	20231020	13030	-29.39	20230220	8760	5.02	20231020	2.23	N	004650	500	45 억		55892	N	N	0	N	00	N
140	20231107	140153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9220	-40	5	-0.43	99070650	10750	39.77	9260	9270	9190	12030	6490	9260	9215.87	0.61	0	349	9453	9356	9263	9166	9073	9405	9215	46	2770	500	6850	10	1	9190885	847	1152.50	0.58	12	0.12	8.00	15770.00	13030	20230220	-29.24	8760	20231020	5.25	13030	-29.24	20230220	8760	5.25	20231020	13030	-29.24	20230220	8760	5.25	20231020	2.23	N	004650	500	45 억		55892	N	N	0	N	00	N
141	20231107	130152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9230	-30	5	-0.32	81855610	8879	32.85	9260	9270	9190	12030	6490	9260	9219.01	0.61	0	362	9453	9356	9263	9166	9073	9405	9215	46	2770	500	6850	10	1	9190885	848	1153.75	0.59	12	0.10	8.00	15770.00	13030	20230220	-29.16	8760	20231020	5.37	13030	-29.16	20230220	8760	5.37	20231020	13030	-29.16	20230220	8760	5.37	20231020	2.23	N	004650	500	45 억		55892	N	N	0	N	00	N
142	20231107	120152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9230	-30	5	-0.32	76109610	8254	30.54	9260	9270	9190	12030	6490	9260	9220.94	0.61	0	291	9453	9356	9263	9166	9073	9405	9215	46	2770	500	6850	10	1	9190885	848	1153.75	0.59	12	0.09	8.00	15770.00	13030	20230220	-29.16	8760	20231020	5.37	13030	-29.16	20230220	8760	5.37	20231020	13030	-29.16	20230220	8760	5.37	20231020	2.23	N	004650	500	45 억		55892	N	N	0	N	00	N
143	20231107	110152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9220	-40	5	-0.43	57615940	6251	23.13	9260	9270	9190	12030	6490	9260	9217.08	0.61	0	292	9453	9356	9263	9166	9073	9405	9215	46	2770	500	6850	10	1	9190885	847	1152.50	0.58	12	0.07	8.00	15770.00	13030	20230220	-29.24	8760	20231020	5.25	13030	-29.24	20230220	8760	5.25	20231020	13030	-29.24	20230220	8760	5.25	20231020	2.23	N	004650	500	45 억		55892	N	N	0	N	00	N
144	20231107	100154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9200	-60	5	-0.65	39000350	4228	15.64	9260	9270	9190	12030	6490	9260	9224.30	0.61	0	130	9453	9356	9263	9166	9073	9405	9215	46	2770	500	6850	10	1	9190885	846	1150.00	0.58	12	0.05	8.00	15770.00	13030	20230220	-29.39	8760	20231020	5.02	13030	-29.39	20230220	8760	5.02	20231020	13030	-29.39	20230220	8760	5.02	20231020	2.23	N	004650	500	45 억		55892	N	N	0	N	00	N
145	20231107	090151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9250	-10	5	-0.11	1342690	145	0.54	9260	9260	9250	12030	6490	9260	9259.93	0.61	0	-21	9453	9356	9263	9166	9073	9405	9215	46	2770	500	6850	10	1	9190885	850	1156.25	0.59	12	0.00	8.00	15770.00	13030	20230220	-29.01	8760	20231020	5.59	13030	-29.01	20230220	8760	5.59	20231020	13030	-29.01	20230220	8760	5.59	20231020	2.23	N	004650	500	45 억		55892	N	N	0	N	00	N
146	20231106	160150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9260	90	2	0.98	250395080	27023	220.67	9190	9360	9170	11920	6420	9170	9266.00	0.60	0	651	9230	9200	9160	9130	9090	9180	9110	46	2750	500	6780	10	1	9190885	851	1157.50	0.59	12	0.29	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	13030	-28.93	20230220	8760	5.71	20231020	13030	-28.93	20230220	8760	5.71	20231020	2.22	N	004650	500	45 억		55262	N	N	0	N	00	N
147	20231106	150149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9230	60	2	0.65	237989380	25682	209.72	9190	9360	9170	11920	6420	9170	9266.78	0.60	0	625	9230	9200	9160	9130	9090	9180	9110	46	2750	500	6780	10	1	9190885	848	1153.75	0.59	12	0.28	8.00	15770.00	13030	20230220	-29.16	8760	20231020	5.37	13030	-29.16	20230220	8760	5.37	20231020	13030	-29.16	20230220	8760	5.37	20231020	2.22	N	004650	500	45 억		55262	N	N	0	N	00	N
148	20231106	140149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9260	90	2	0.98	201914680	21775	177.81	9190	9360	9170	11920	6420	9170	9272.78	0.60	0	497	9230	9200	9160	9130	9090	9180	9110	46	2750	500	6780	10	1	9190885	851	1157.50	0.59	12	0.24	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	13030	-28.93	20230220	8760	5.71	20231020	13030	-28.93	20230220	8760	5.71	20231020	2.22	N	004650	500	45 억		55262	N	N	0	N	00	N
149	20231106	130150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9260	90	2	0.98	193834680	20902	170.68	9190	9360	9170	11920	6420	9170	9273.50	0.60	0	501	9230	9200	9160	9130	9090	9180	9110	46	2750	500	6780	10	1	9190885	851	1157.50	0.59	12	0.23	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	13030	-28.93	20230220	8760	5.71	20231020	13030	-28.93	20230220	8760	5.71	20231020	2.22	N	004650	500	45 억		55262	N	N	0	N	00	N
150	20231106	120150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9260	90	2	0.98	164138060	17697	144.51	9190	9360	9170	11920	6420	9170	9274.91	0.60	0	476	9230	9200	9160	9130	9090	9180	9110	46	2750	500	6780	10	1	9190885	851	1157.50	0.59	12	0.19	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	13030	-28.93	20230220	8760	5.71	20231020	13030	-28.93	20230220	8760	5.71	20231020	2.22	N	004650	500	45 억		55262	N	N	0	N	00	N
151	20231106	110151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9210	40	2	0.44	153646490	16563	135.25	9190	9360	9170	11920	6420	9170	9276.49	0.60	0	677	9230	9200	9160	9130	9090	9180	9110	46	2750	500	6780	10	1	9190885	846	1151.25	0.58	12	0.18	8.00	15770.00	13030	20230220	-29.32	8760	20231020	5.14	13030	-29.32	20230220	8760	5.14	20231020	13030	-29.32	20230220	8760	5.14	20231020	2.22	N	004650	500	45 억		55262	N	N	0	N	00	N
152	20231106	100145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9290	120	2	1.31	109475410	11766	96.08	9190	9360	9190	11920	6420	9170	9304.39	0.60	0	163	9230	9200	9160	9130	9090	9180	9110	46	2750	500	6780	10	1	9190885	854	1161.25	0.59	12	0.13	8.00	15770.00	13030	20230220	-28.70	8760	20231020	6.05	13030	-28.70	20230220	8760	6.05	20231020	13030	-28.70	20230220	8760	6.05	20231020	2.22	N	004650	500	45 억		55262	N	N	0	N	00	N
153	20231106	090151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9300	130	2	1.42	2295200	248	2.03	9190	9300	9190	11920	6420	9170	9254.84	0.60	0	17	9230	9200	9160	9130	9090	9180	9110	46	2750	500	6780	10	1	9190885	855	1162.50	0.59	12	0.00	8.00	15770.00	13030	20230220	-28.63	8760	20231020	6.16	13030	-28.63	20230220	8760	6.16	20231020	13030	-28.63	20230220	8760	6.16	20231020	2.22	N	004650	500	45 억		55262	N	N	0	N	00	N
154	20231103	160148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9170	0	3	0.00	112097590	12246	39.25	9180	9190	9120	11920	6420	9170	9153.79	0.59	0	614	9276	9222	9146	9092	9016	9185	9055	46	2750	500	6780	10	1	9190885	843	1146.25	0.58	12	0.13	8.00	15770.00	13030	20230220	-29.62	8760	20231020	4.68	13030	-29.62	20230220	8760	4.68	20231020	13030	-29.62	20230220	8760	4.68	20231020	2.18	N	004650	500	45 억		54648	N	N	0	N	00	N
155	20231103	150149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9170	0	3	0.00	100375280	10969	35.16	9180	9190	9120	11920	6420	9170	9150.81	0.59	0	599	9276	9222	9146	9092	9016	9185	9055	46	2750	500	6780	10	1	9190885	843	1146.25	0.58	12	0.12	8.00	15770.00	13030	20230220	-29.62	8760	20231020	4.68	13030	-29.62	20230220	8760	4.68	20231020	13030	-29.62	20230220	8760	4.68	20231020	2.18	N	004650	500	45 억		54648	N	N	0	N	00	N
156	20231103	140149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9160	-10	5	-0.11	86001510	9401	30.13	9180	9190	9120	11920	6420	9170	9148.12	0.59	0	104	9276	9222	9146	9092	9016	9185	9055	46	2750	500	6780	10	1	9190885	842	1145.00	0.58	12	0.10	8.00	15770.00	13030	20230220	-29.70	8760	20231020	4.57	13030	-29.70	20230220	8760	4.57	20231020	13030	-29.70	20230220	8760	4.57	20231020	2.18	N	004650	500	45 억		54648	N	N	0	N	00	N
157	20231103	130149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9160	-10	5	-0.11	81391360	8898	28.52	9180	9190	9120	11920	6420	9170	9147.15	0.59	0	-20	9276	9222	9146	9092	9016	9185	9055	46	2750	500	6780	10	1	9190885	842	1145.00	0.58	12	0.10	8.00	15770.00	13030	20230220	-29.70	8760	20231020	4.57	13030	-29.70	20230220	8760	4.57	20231020	13030	-29.70	20230220	8760	4.57	20231020	2.18	N	004650	500	45 억		54648	N	N	0	N	00	N
158	20231103	120148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9160	-10	5	-0.11	70386200	7696	24.67	9180	9190	9120	11920	6420	9170	9145.82	0.59	0	-162	9276	9222	9146	9092	9016	9185	9055	46	2750	500	6780	10	1	9190885	842	1145.00	0.58	12	0.08	8.00	15770.00	13030	20230220	-29.70	8760	20231020	4.57	13030	-29.70	20230220	8760	4.57	20231020	13030	-29.70	20230220	8760	4.57	20231020	2.18	N	004650	500	45 억		54648	N	N	0	N	00	N
159	20231103	110150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9160	-10	5	-0.11	50020850	5470	17.53	9180	9190	9120	11920	6420	9170	9144.58	0.59	0	-134	9276	9222	9146	9092	9016	9185	9055	46	2750	500	6780	10	1	9190885	842	1145.00	0.58	12	0.06	8.00	15770.00	13030	20230220	-29.70	8760	20231020	4.57	13030	-29.70	20230220	8760	4.57	20231020	13030	-29.70	20230220	8760	4.57	20231020	2.18	N	004650	500	45 억		54648	N	N	0	N	00	N
160	20231103	100148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9150	-20	5	-0.22	29574210	3233	10.36	9180	9190	9130	11920	6420	9170	9147.61	0.59	0	-128	9276	9222	9146	9092	9016	9185	9055	46	2750	500	6780	10	1	9190885	841	1143.75	0.58	12	0.04	8.00	15770.00	13030	20230220	-29.78	8760	20231020	4.45	13030	-29.78	20230220	8760	4.45	20231020	13030	-29.78	20230220	8760	4.45	20231020	2.18	N	004650	500	45 억		54648	N	N	0	N	00	N
161	20231103	090149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9170	0	3	0.00	119320	13	0.04	9180	9180	9170	11920	6420	9170	9178.46	0.59	0	0	9276	9222	9146	9092	9016	9185	9055	46	2750	500	6780	10	1	9190885	843	1146.25	0.58	12	0.00	8.00	15770.00	13030	20230220	-29.62	8760	20231020	4.68	13030	-29.62	20230220	8760	4.68	20231020	13030	-29.62	20230220	8760	4.68	20231020	2.18	N	004650	500	45 억		54648	N	N	0	N	00	N
162	20231102	160148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9170	-20	5	-0.22	284920220	31140	11.59	9190	9200	9070	11940	6440	9190	9149.45	0.58	0	1174	10556	9872	9466	8782	8376	10215	9125	46	2750	500	6800	10	1	9190885	843	1146.25	0.58	12	0.34	8.00	15770.00	13030	20230220	-29.62	8760	20231020	4.68	13030	-29.62	20230220	8760	4.68	20231020	13030	-29.62	20230220	8760	4.68	20231020	2.18	N	004650	500	45 억		53453	N	N	0	N	00	N
163	20231102	150149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9150	-40	5	-0.44	275451960	30107	11.21	9190	9200	9070	11940	6440	9190	9149.09	0.58	0	1089	10556	9872	9466	8782	8376	10215	9125	46	2750	500	6800	10	1	9190885	841	1143.75	0.58	12	0.33	8.00	15770.00	13030	20230220	-29.78	8760	20231020	4.45	13030	-29.78	20230220	8760	4.45	20231020	13030	-29.78	20230220	8760	4.45	20231020	2.18	N	004650	500	45 억		53453	N	N	0	N	00	N
164	20231102	140148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9150	-40	5	-0.44	236395700	25843	9.62	9190	9200	9070	11940	6440	9190	9147.37	0.58	0	1140	10556	9872	9466	8782	8376	10215	9125	46	2750	500	6800	10	1	9190885	841	1143.75	0.58	12	0.28	8.00	15770.00	13030	20230220	-29.78	8760	20231020	4.45	13030	-29.78	20230220	8760	4.45	20231020	13030	-29.78	20230220	8760	4.45	20231020	2.18	N	004650	500	45 억		53453	N	N	0	N	00	N
165	20231102	130148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9160	-30	5	-0.33	226876770	24804	9.23	9190	9200	9070	11940	6440	9190	9146.77	0.58	0	1228	10556	9872	9466	8782	8376	10215	9125	46	2750	500	6800	10	1	9190885	842	1145.00	0.58	12	0.27	8.00	15770.00	13030	20230220	-29.70	8760	20231020	4.57	13030	-29.70	20230220	8760	4.57	20231020	13030	-29.70	20230220	8760	4.57	20231020	2.18	N	004650	500	45 억		53453	N	N	0	N	00	N
166	20231102	120148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9190	0	3	0.00	198771360	21738	8.09	9190	9200	9070	11940	6440	9190	9143.95	0.58	0	1267	10556	9872	9466	8782	8376	10215	9125	46	2750	500	6800	10	1	9190885	845	1148.75	0.58	12	0.24	8.00	15770.00	13030	20230220	-29.47	8760	20231020	4.91	13030	-29.47	20230220	8760	4.91	20231020	13030	-29.47	20230220	8760	4.91	20231020	2.18	N	004650	500	45 억		53453	N	N	0	N	00	N
167	20231102	110145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9170	-20	5	-0.22	173272850	18959	7.06	9190	9200	9070	11940	6440	9190	9139.33	0.58	0	1344	10556	9872	9466	8782	8376	10215	9125	46	2750	500	6800	10	1	9190885	843	1146.25	0.58	12	0.21	8.00	15770.00	13030	20230220	-29.62	8760	20231020	4.68	13030	-29.62	20230220	8760	4.68	20231020	13030	-29.62	20230220	8760	4.68	20231020	2.18	N	004650	500	45 억		53453	N	N	0	N	00	N
168	20231102	100148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9110	-80	5	-0.87	148419430	16241	6.05	9190	9200	9070	11940	6440	9190	9138.55	0.58	0	1112	10556	9872	9466	8782	8376	10215	9125	46	2750	500	6800	10	1	9190885	837	1138.75	0.58	12	0.18	8.00	15770.00	13030	20230220	-30.08	8760	20231020	4.00	13030	-30.08	20230220	8760	4.00	20231020	13030	-30.08	20230220	8760	4.00	20231020	2.18	N	004650	500	45 억		53453	N	N	0	N	00	N
169	20231102	090147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9200	10	2	0.11	9995200	1089	0.41	9190	9200	9120	11940	6440	9190	9178.29	0.58	0	113	10556	9872	9466	8782	8376	10215	9125	46	2750	500	6800	10	1	9190885	846	1150.00	0.58	12	0.01	8.00	15770.00	13030	20230220	-29.39	8760	20231020	5.02	13030	-29.39	20230220	8760	5.02	20231020	13030	-29.39	20230220	8760	5.02	20231020	2.18	N	004650	500	45 억		53453	N	N	0	N	00	N
170	20231101	160146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	190	2	2.11	2566537660	266823	5566.93	9150	10150	9060	11700	6300	9000	9619.75	0.66	0	-7039	9100	9050	8980	8930	8860	9075	8955	46	2700	500	6660	10	1	9190885	845	1148.75	0.58	12	2.90	8.00	15770.00	13030	20230220	-29.47	8760	20231020	4.91	13030	-29.47	20230220	8760	4.91	20231020	13030	-29.47	20230220	8760	4.91	20231020	2.18	N	004650	500	45 억		60516	N	N	0	N	00	N
171	20231101	150147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	250	2	2.78	2436030150	252627	5270.75	9150	10150	9060	11700	6300	9000	9642.79	0.66	0	-7347	9100	9050	8980	8930	8860	9075	8955	46	2700	500	6660	10	1	9190885	850	1156.25	0.59	12	2.75	8.00	15770.00	13030	20230220	-29.01	8760	20231020	5.59	13030	-29.01	20230220	8760	5.59	20231020	13030	-29.01	20230220	8760	5.59	20231020	2.18	N	004650	500	45 억		60516	N	N	0	N	00	N
172	20231101	140146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	250	2	2.78	2300965520	238101	4967.68	9150	10150	9060	11700	6300	9000	9663.82	0.66	0	-7927	9100	9050	8980	8930	8860	9075	8955	46	2700	500	6660	10	1	9190885	850	1156.25	0.59	12	2.59	8.00	15770.00	13030	20230220	-29.01	8760	20231020	5.59	13030	-29.01	20230220	8760	5.59	20231020	13030	-29.01	20230220	8760	5.59	20231020	2.18	N	004650	500	45 억		60516	N	N	0	N	00	N
173	20231101	130148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	260	2	2.89	2254438360	233097	4863.28	9150	10150	9060	11700	6300	9000	9671.67	0.66	0	-7561	9100	9050	8980	8930	8860	9075	8955	46	2700	500	6660	10	1	9190885	851	1157.50	0.59	12	2.54	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	13030	-28.93	20230220	8760	5.71	20231020	13030	-28.93	20230220	8760	5.71	20231020	2.18	N	004650	500	45 억		60516	N	N	0	N	00	N
174	20231101	120149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	250	2	2.78	2205782410	227844	4753.68	9150	10150	9060	11700	6300	9000	9681.11	0.66	0	-7561	9100	9050	8980	8930	8860	9075	8955	46	2700	500	6660	10	1	9190885	850	1156.25	0.59	12	2.48	8.00	15770.00	13030	20230220	-29.01	8760	20231020	5.59	13030	-29.01	20230220	8760	5.59	20231020	13030	-29.01	20230220	8760	5.59	20231020	2.18	N	004650	500	45 억		60516	N	N	0	N	00	N
175	20231101	110150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	260	2	2.89	2126999290	219318	4575.80	9150	10150	9060	11700	6300	9000	9698.24	0.66	0	-7561	9100	9050	8980	8930	8860	9075	8955	46	2700	500	6660	10	1	9190885	851	1157.50	0.59	12	2.39	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	13030	-28.93	20230220	8760	5.71	20231020	13030	-28.93	20230220	8760	5.71	20231020	2.18	N	004650	500	45 억		60516	N	N	0	N	00	N
176	20231101	100148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9440	440	2	4.89	1989233210	204602	4268.77	9150	10150	9060	11700	6300	9000	9722.45	0.66	0	-7561	9100	9050	8980	8930	8860	9075	8955	46	2700	500	6660	10	1	9190885	868	1180.00	0.60	12	2.23	8.00	15770.00	13030	20230220	-27.55	8760	20231020	7.76	13030	-27.55	20230220	8760	7.76	20231020	13030	-27.55	20230220	8760	7.76	20231020	2.18	N	004650	500	45 억		60516	N	N	0	N	00	N
177	20231101	090149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9540	540	2	6.00	90528490	9681	201.98	9150	9540	9060	11700	6300	9000	9351.15	0.66	0	-1343	9100	9050	8980	8930	8860	9075	8955	46	2700	500	6660	10	1	9190885	877	1192.50	0.60	12	0.11	8.00	15770.00	13030	20230220	-26.78	8760	20231020	8.90	13030	-26.78	20230220	8760	8.90	20231020	13030	-26.78	20230220	8760	8.90	20231020	2.18	N	004650	500	45 억		60516	N	N	0	N	00	N