KissMeData/103840/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	160820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	140	2	2.56	6643107430	1154365	221.29	5560	5940	5500	7090	3830	5460	5755.09	4.32	0	128175	5820	5640	5400	5220	4980	5670	5250	16	1630	100	3490	10	1	15914622	891	-26.67	1.99	12	7.25	-210.00	2810.00	7250	20230825	-22.76	2440	20230103	129.51	7250	-22.76	20230825	2440	129.51	20230103	7250	-22.76	20230825	2440	129.51	20230103	7.09	N	103840	100	15 억		688222	N	N	10	N	00	N
3	20231130	150821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	170	2	3.11	6410718080	1112859	213.34	5560	5940	5500	7090	3830	5460	5760.68	4.32	0	124088	5820	5640	5400	5220	4980	5670	5250	16	1630	100	3490	10	1	15914622	896	-26.81	2.00	12	6.99	-210.00	2810.00	7250	20230825	-22.34	2440	20230103	130.74	7250	-22.34	20230825	2440	130.74	20230103	7250	-22.34	20230825	2440	130.74	20230103	7.09	N	103840	100	15 억		688222	N	N	0	N	00	N
4	20231130	140816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	130	2	2.38	5946493370	1030289	197.51	5560	5940	5500	7090	3830	5460	5771.78	4.32	0	114628	5820	5640	5400	5220	4980	5670	5250	16	1630	100	3490	10	1	15914622	890	-26.62	1.99	12	6.47	-210.00	2810.00	7250	20230825	-22.90	2440	20230103	129.10	7250	-22.90	20230825	2440	129.10	20230103	7250	-22.90	20230825	2440	129.10	20230103	7.09	N	103840	100	15 억		688222	N	N	0	N	00	N
5	20231130	130814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	210	2	3.85	5489344950	948789	181.88	5560	5940	5500	7090	3830	5460	5785.76	4.32	0	100229	5820	5640	5400	5220	4980	5670	5250	16	1630	100	3490	10	1	15914622	902	-27.00	2.02	12	5.96	-210.00	2810.00	7250	20230825	-21.79	2440	20230103	132.38	7250	-21.79	20230825	2440	132.38	20230103	7250	-21.79	20230825	2440	132.38	20230103	7.09	N	103840	100	15 억		688222	N	N	0	N	00	N
6	20231130	120826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	220	2	4.03	5149697120	889199	170.46	5560	5940	5500	7090	3830	5460	5791.52	4.32	0	100382	5820	5640	5400	5220	4980	5670	5250	16	1630	100	3490	10	1	15914622	904	-27.05	2.02	12	5.59	-210.00	2810.00	7250	20230825	-21.66	2440	20230103	132.79	7250	-21.66	20230825	2440	132.79	20230103	7250	-21.66	20230825	2440	132.79	20230103	7.09	N	103840	100	15 억		688222	N	N	0	N	00	N
7	20231130	110822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	190	2	3.48	4842017640	834768	160.03	5560	5940	5500	7090	3830	5460	5800.58	4.32	0	108290	5820	5640	5400	5220	4980	5670	5250	16	1630	100	3490	10	1	15914622	899	-26.90	2.01	12	5.25	-210.00	2810.00	7250	20230825	-22.07	2440	20230103	131.56	7250	-22.07	20230825	2440	131.56	20230103	7250	-22.07	20230825	2440	131.56	20230103	7.09	N	103840	100	15 억		688222	N	N	0	N	00	N
8	20231130	100816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5870	410	2	7.51	3903097040	672541	128.93	5560	5940	5500	7090	3830	5460	5803.69	4.32	0	121587	5820	5640	5400	5220	4980	5670	5250	16	1630	100	3490	10	1	15914622	934	-27.95	2.09	12	4.23	-210.00	2810.00	7250	20230825	-19.03	2440	20230103	140.57	7250	-19.03	20230825	2440	140.57	20230103	7250	-19.03	20230825	2440	140.57	20230103	7.09	N	103840	100	15 억		688222	N	N	0	N	00	N
9	20231130	090817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	160	2	2.93	293547030	52296	10.03	5560	5690	5500	7090	3830	5460	5614.25	4.32	0	11576	5820	5640	5400	5220	4980	5670	5250	16	1630	100	3490	10	1	15914622	894	-26.76	2.00	12	0.33	-210.00	2810.00	7250	20230825	-22.48	2440	20230103	130.33	7250	-22.48	20230825	2440	130.33	20230103	7250	-22.48	20230825	2440	130.33	20230103	7.09	N	103840	100	15 억		688222	N	N	0	N	00	N
10	20231129	160812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	10	2	0.18	2797572050	521156	150.51	5460	5580	5160	7080	3820	5450	5367.82	4.34	0	22162	5803	5626	5503	5326	5203	5565	5265	16	1630	100	3480	10	1	15914622	869	-26.00	1.94	12	3.27	-210.00	2810.00	7250	20230825	-24.69	2440	20230103	123.77	7250	-24.69	20230825	2440	123.77	20230103	7250	-24.69	20230825	2440	123.77	20230103	7.00	N	103840	100	15 억		691326	N	N	6	N	00	N
11	20231129	150820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	30	2	0.55	2679315950	499483	144.25	5460	5580	5160	7080	3820	5450	5364.09	4.34	0	14257	5803	5626	5503	5326	5203	5565	5265	16	1630	100	3480	10	1	15914622	872	-26.10	1.95	12	3.14	-210.00	2810.00	7250	20230825	-24.41	2440	20230103	124.59	7250	-24.41	20230825	2440	124.59	20230103	7250	-24.41	20230825	2440	124.59	20230103	7.00	N	103840	100	15 억		691326	N	N	6	N	00	N
12	20231129	140815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	0	3	0.00	2304639230	430563	124.35	5460	5580	5160	7080	3820	5450	5352.50	4.34	0	960	5803	5626	5503	5326	5203	5565	5265	16	1630	100	3480	10	1	15914622	867	-25.95	1.94	12	2.71	-210.00	2810.00	7250	20230825	-24.83	2440	20230103	123.36	7250	-24.83	20230825	2440	123.36	20230103	7250	-24.83	20230825	2440	123.36	20230103	7.00	N	103840	100	15 억		691326	N	N	6	N	00	N
13	20231129	130816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-120	5	-2.20	1652414440	311290	89.90	5460	5540	5160	7080	3820	5450	5308.05	4.34	0	-11868	5803	5626	5503	5326	5203	5565	5265	16	1630	100	3480	10	1	15914622	848	-25.38	1.90	12	1.96	-210.00	2810.00	7250	20230825	-26.48	2440	20230103	118.44	7250	-26.48	20230825	2440	118.44	20230103	7250	-26.48	20230825	2440	118.44	20230103	7.00	N	103840	100	15 억		691326	N	N	6	N	00	N
14	20231129	120817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-160	5	-2.94	1434066700	270092	78.00	5460	5540	5160	7080	3820	5450	5309.29	4.34	0	-28010	5803	5626	5503	5326	5203	5565	5265	16	1630	100	3480	10	1	15914622	842	-25.19	1.88	12	1.70	-210.00	2810.00	7250	20230825	-27.03	2440	20230103	116.80	7250	-27.03	20230825	2440	116.80	20230103	7250	-27.03	20230825	2440	116.80	20230103	7.00	N	103840	100	15 억		691326	N	N	6	N	00	N
15	20231129	110816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-220	5	-4.04	1266905850	238358	68.84	5460	5540	5160	7080	3820	5450	5314.86	4.34	0	-30953	5803	5626	5503	5326	5203	5565	5265	16	1630	100	3480	10	1	15914622	832	-24.90	1.86	12	1.50	-210.00	2810.00	7250	20230825	-27.86	2440	20230103	114.34	7250	-27.86	20230825	2440	114.34	20230103	7250	-27.86	20230825	2440	114.34	20230103	7.00	N	103840	100	15 억		691326	N	N	6	N	00	N
16	20231129	100815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-140	5	-2.57	750335730	139553	40.30	5460	5540	5250	7080	3820	5450	5376.44	4.34	0	-28889	5803	5626	5503	5326	5203	5565	5265	16	1630	100	3480	10	1	15914622	845	-25.29	1.89	12	0.88	-210.00	2810.00	7250	20230825	-26.76	2440	20230103	117.62	7250	-26.76	20230825	2440	117.62	20230103	7250	-26.76	20230825	2440	117.62	20230103	7.00	N	103840	100	15 억		691326	N	N	6	N	00	N
17	20231129	090812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	30	2	0.55	166261310	30331	8.76	5460	5540	5350	7080	3820	5450	5482.09	4.34	0	-8635	5803	5626	5503	5326	5203	5565	5265	16	1630	100	3480	10	1	15914622	872	-26.10	1.95	12	0.19	-210.00	2810.00	7250	20230825	-24.41	2440	20230103	124.59	7250	-24.41	20230825	2440	124.59	20230103	7250	-24.41	20230825	2440	124.59	20230103	7.00	N	103840	100	15 억		691326	N	N	6	N	00	N
18	20231128	160812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-230	5	-4.05	1893253170	344368	70.28	5680	5680	5380	7380	3980	5680	5497.77	4.56	0	-29353	5966	5822	5566	5422	5166	5895	5495	16	1700	100	3630	10	1	15914622	867	-25.95	1.94	12	2.16	-210.00	2810.00	7250	20230825	-24.83	2440	20230103	123.36	7250	-24.83	20230825	2440	123.36	20230103	7250	-24.83	20230825	2440	123.36	20230103	7.03	N	103840	100	15 억		726120	N	N	6	N	00	N
19	20231128	150721	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-230	5	-4.05	1803539320	327889	66.91	5680	5680	5380	7380	3980	5680	5500.46	4.56	0	-23878	5966	5822	5566	5422	5166	5895	5495	16	1700	100	3630	10	1	15914622	867	-25.95	1.94	12	2.06	-210.00	2810.00	7250	20230825	-24.83	2440	20230103	123.36	7250	-24.83	20230825	2440	123.36	20230103	7250	-24.83	20230825	2440	123.36	20230103	7.03	N	103840	100	15 억		726120	N	N	0	N	00	N
20	20231128	140812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-130	5	-2.29	1649546100	299798	61.18	5680	5680	5380	7380	3980	5680	5502.19	4.56	0	-13787	5966	5822	5566	5422	5166	5895	5495	16	1700	100	3630	10	1	15914622	883	-26.43	1.98	12	1.88	-210.00	2810.00	7250	20230825	-23.45	2440	20230103	127.46	7250	-23.45	20230825	2440	127.46	20230103	7250	-23.45	20230825	2440	127.46	20230103	7.03	N	103840	100	15 억		726120	N	N	0	N	00	N
21	20231128	130807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-200	5	-3.52	1529052490	278010	56.74	5680	5680	5380	7380	3980	5680	5499.99	4.56	0	-4416	5966	5822	5566	5422	5166	5895	5495	16	1700	100	3630	10	1	15914622	872	-26.10	1.95	12	1.75	-210.00	2810.00	7250	20230825	-24.41	2440	20230103	124.59	7250	-24.41	20230825	2440	124.59	20230103	7250	-24.41	20230825	2440	124.59	20230103	7.03	N	103840	100	15 억		726120	N	N	0	N	00	N
22	20231128	120812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-230	5	-4.05	1365085420	247932	50.60	5680	5680	5380	7380	3980	5680	5505.89	4.56	0	-1952	5966	5822	5566	5422	5166	5895	5495	16	1700	100	3630	10	1	15914622	867	-25.95	1.94	12	1.56	-210.00	2810.00	7250	20230825	-24.83	2440	20230103	123.36	7250	-24.83	20230825	2440	123.36	20230103	7250	-24.83	20230825	2440	123.36	20230103	7.03	N	103840	100	15 억		726120	N	N	0	N	00	N
23	20231128	110811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	-120	5	-2.11	813420130	146644	29.93	5680	5680	5470	7380	3980	5680	5546.90	4.56	0	-3038	5966	5822	5566	5422	5166	5895	5495	16	1700	100	3630	10	1	15914622	885	-26.48	1.98	12	0.92	-210.00	2810.00	7250	20230825	-23.31	2440	20230103	127.87	7250	-23.31	20230825	2440	127.87	20230103	7250	-23.31	20230825	2440	127.87	20230103	7.03	N	103840	100	15 억		726120	N	N	0	N	00	N
24	20231128	100809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-200	5	-3.52	605276510	109181	22.28	5680	5680	5470	7380	3980	5680	5543.79	4.56	0	4131	5966	5822	5566	5422	5166	5895	5495	16	1700	100	3630	10	1	15914622	872	-26.10	1.95	12	0.69	-210.00	2810.00	7250	20230825	-24.41	2440	20230103	124.59	7250	-24.41	20230825	2440	124.59	20230103	7250	-24.41	20230825	2440	124.59	20230103	7.03	N	103840	100	15 억		726120	N	N	0	N	00	N
25	20231128	090808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-90	5	-1.58	82732880	14722	3.00	5680	5680	5590	7380	3980	5680	5619.68	4.56	0	2933	5966	5822	5566	5422	5166	5895	5495	16	1700	100	3630	10	1	15914622	890	-26.62	1.99	12	0.09	-210.00	2810.00	7250	20230825	-22.90	2440	20230103	129.10	7250	-22.90	20230825	2440	129.10	20230103	7250	-22.90	20230825	2440	129.10	20230103	7.03	N	103840	100	15 억		726120	N	N	0	N	00	N
26	20231127	160806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	280	2	5.19	2704282520	489470	360.32	5400	5710	5310	7020	3780	5400	5524.79	4.77	0	-30078	5540	5470	5370	5300	5200	5505	5335	16	1620	100	3450	10	1	15914622	904	-27.05	2.02	12	3.08	-210.00	2810.00	7250	20230825	-21.66	2440	20230103	132.79	7250	-21.66	20230825	2440	132.79	20230103	7250	-21.66	20230825	2440	132.79	20230103	6.61	N	103840	100	15 억		759373	N	N	0	N	00	N
27	20231127	150809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	280	2	5.19	2604453990	471883	347.37	5400	5710	5310	7020	3780	5400	5519.28	4.77	0	-28129	5540	5470	5370	5300	5200	5505	5335	16	1620	100	3450	10	1	15914622	904	-27.05	2.02	12	2.97	-210.00	2810.00	7250	20230825	-21.66	2440	20230103	132.79	7250	-21.66	20230825	2440	132.79	20230103	7250	-21.66	20230825	2440	132.79	20230103	6.61	N	103840	100	15 억		759373	N	N	0	N	00	N
28	20231127	140813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	160	2	2.96	2060791440	375429	276.37	5400	5620	5310	7020	3780	5400	5489.16	4.77	0	-33128	5540	5470	5370	5300	5200	5505	5335	16	1620	100	3450	10	1	15914622	885	-26.48	1.98	12	2.36	-210.00	2810.00	7250	20230825	-23.31	2440	20230103	127.87	7250	-23.31	20230825	2440	127.87	20230103	7250	-23.31	20230825	2440	127.87	20230103	6.61	N	103840	100	15 억		759373	N	N	0	N	00	N
29	20231127	130811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	150	2	2.78	1834093840	334549	246.27	5400	5620	5310	7020	3780	5400	5482.29	4.77	0	-31321	5540	5470	5370	5300	5200	5505	5335	16	1620	100	3450	10	1	15914622	883	-26.43	1.98	12	2.10	-210.00	2810.00	7250	20230825	-23.45	2440	20230103	127.46	7250	-23.45	20230825	2440	127.46	20230103	7250	-23.45	20230825	2440	127.46	20230103	6.61	N	103840	100	15 억		759373	N	N	0	N	00	N
30	20231127	120814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	160	2	2.96	1376256900	252214	185.66	5400	5610	5310	7020	3780	5400	5456.70	4.77	0	-13415	5540	5470	5370	5300	5200	5505	5335	16	1620	100	3450	10	1	15914622	885	-26.48	1.98	12	1.58	-210.00	2810.00	7250	20230825	-23.31	2440	20230103	127.87	7250	-23.31	20230825	2440	127.87	20230103	7250	-23.31	20230825	2440	127.87	20230103	6.61	N	103840	100	15 억		759373	N	N	0	N	00	N
31	20231127	110801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	90	2	1.67	1050817940	193340	142.32	5400	5540	5310	7020	3780	5400	5435.08	4.77	0	-12798	5540	5470	5370	5300	5200	5505	5335	16	1620	100	3450	10	1	15914622	874	-26.14	1.95	12	1.21	-210.00	2810.00	7250	20230825	-24.28	2440	20230103	125.00	7250	-24.28	20230825	2440	125.00	20230103	7250	-24.28	20230825	2440	125.00	20230103	6.61	N	103840	100	15 억		759373	N	N	0	N	00	N
32	20231127	100759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	10	2	0.19	643176590	118734	87.40	5400	5510	5310	7020	3780	5400	5416.95	4.77	0	-6196	5540	5470	5370	5300	5200	5505	5335	16	1620	100	3450	10	1	15914622	861	-25.76	1.93	12	0.75	-210.00	2810.00	7250	20230825	-25.38	2440	20230103	121.72	7250	-25.38	20230825	2440	121.72	20230103	7250	-25.38	20230825	2440	121.72	20230103	6.61	N	103840	100	15 억		759373	N	N	0	N	00	N
33	20231127	090803	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	90	2	1.67	104294790	19204	14.14	5400	5500	5310	7020	3780	5400	5430.89	4.77	0	8625	5540	5470	5370	5300	5200	5505	5335	16	1620	100	3450	10	1	15914622	874	-26.14	1.95	12	0.12	-210.00	2810.00	7250	20230825	-24.28	2440	20230103	125.00	7250	-24.28	20230825	2440	125.00	20230103	7250	-24.28	20230825	2440	125.00	20230103	6.61	N	103840	100	15 억		759373	N	N	0	N	00	N
34	20231124	160755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	60	2	1.12	728296730	135440	17.27	5340	5440	5270	6940	3740	5340	5377.17	4.67	0	12971	5900	5620	5410	5130	4920	5515	5025	16	1600	100	3410	10	1	15914622	859	-25.71	1.92	12	0.85	-210.00	2810.00	7250	20230825	-25.52	2440	20230103	121.31	7250	-25.52	20230825	2440	121.31	20230103	7250	-25.52	20230825	2440	121.31	20230103	6.29	N	103840	100	15 억		742734	N	N	0	N	00	N
35	20231124	150804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	50	2	0.94	601319590	111801	14.26	5340	5440	5270	6940	3740	5340	5378.48	4.67	0	8094	5900	5620	5410	5130	4920	5515	5025	16	1600	100	3410	10	1	15914622	858	-25.67	1.92	12	0.70	-210.00	2810.00	7250	20230825	-25.66	2440	20230103	120.90	7250	-25.66	20230825	2440	120.90	20230103	7250	-25.66	20230825	2440	120.90	20230103	6.29	N	103840	100	15 억		742734	N	N	0	N	00	N
36	20231124	140805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	60	2	1.12	505403140	94048	11.99	5340	5440	5270	6940	3740	5340	5373.89	4.67	0	8717	5900	5620	5410	5130	4920	5515	5025	16	1600	100	3410	10	1	15914622	859	-25.71	1.92	12	0.59	-210.00	2810.00	7250	20230825	-25.52	2440	20230103	121.31	7250	-25.52	20230825	2440	121.31	20230103	7250	-25.52	20230825	2440	121.31	20230103	6.29	N	103840	100	15 억		742734	N	N	0	N	00	N
37	20231124	130801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	80	2	1.50	456700610	85042	10.84	5340	5440	5270	6940	3740	5340	5370.29	4.67	0	8910	5900	5620	5410	5130	4920	5515	5025	16	1600	100	3410	10	1	15914622	863	-25.81	1.93	12	0.53	-210.00	2810.00	7250	20230825	-25.24	2440	20230103	122.13	7250	-25.24	20230825	2440	122.13	20230103	7250	-25.24	20230825	2440	122.13	20230103	6.29	N	103840	100	15 억		742734	N	N	0	N	00	N
38	20231124	120806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	50	2	0.94	335080500	62421	7.96	5340	5440	5270	6940	3740	5340	5368.07	4.67	0	5715	5900	5620	5410	5130	4920	5515	5025	16	1600	100	3410	10	1	15914622	858	-25.67	1.92	12	0.39	-210.00	2810.00	7250	20230825	-25.66	2440	20230103	120.90	7250	-25.66	20230825	2440	120.90	20230103	7250	-25.66	20230825	2440	120.90	20230103	6.29	N	103840	100	15 억		742734	N	N	0	N	00	N
39	20231124	110801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	70	2	1.31	307575770	57328	7.31	5340	5440	5270	6940	3740	5340	5365.19	4.67	0	6247	5900	5620	5410	5130	4920	5515	5025	16	1600	100	3410	10	1	15914622	861	-25.76	1.93	12	0.36	-210.00	2810.00	7250	20230825	-25.38	2440	20230103	121.72	7250	-25.38	20230825	2440	121.72	20230103	7250	-25.38	20230825	2440	121.72	20230103	6.29	N	103840	100	15 억		742734	N	N	0	N	00	N
40	20231124	100801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	30	2	0.56	207412920	38710	4.94	5340	5430	5270	6940	3740	5340	5358.12	4.67	0	6065	5900	5620	5410	5130	4920	5515	5025	16	1600	100	3410	10	1	15914622	855	-25.57	1.91	12	0.24	-210.00	2810.00	7250	20230825	-25.93	2440	20230103	120.08	7250	-25.93	20230825	2440	120.08	20230103	7250	-25.93	20230825	2440	120.08	20230103	6.29	N	103840	100	15 억		742734	N	N	0	N	00	N
41	20231124	090759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	20	2	0.37	23358680	4385	0.56	5340	5360	5270	6940	3740	5340	5326.95	4.67	0	6	5900	5620	5410	5130	4920	5515	5025	16	1600	100	3410	10	1	15914622	853	-25.52	1.91	12	0.03	-210.00	2810.00	7250	20230825	-26.07	2440	20230103	119.67	7250	-26.07	20230825	2440	119.67	20230103	7250	-26.07	20230825	2440	119.67	20230103	6.29	N	103840	100	15 억		742734	N	N	0	N	00	N
42	20231123	160750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-360	5	-6.32	4219288080	783381	118.38	5690	5690	5200	7410	3990	5700	5386.07	4.54	0	24194	6533	6116	5863	5446	5193	5990	5320	16	1710	100	3640	10	1	15914622	850	-25.43	1.90	12	4.92	-210.00	2810.00	7250	20230825	-26.34	2440	20230103	118.85	7250	-26.34	20230825	2440	118.85	20230103	7250	-26.34	20230825	2440	118.85	20230103	6.35	N	103840	100	15 억		721755	N	N	0	N	00	N
43	20231123	150816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	-320	5	-5.61	4124952930	765752	115.72	5690	5690	5200	7410	3990	5700	5386.80	4.54	0	26220	6533	6116	5863	5446	5193	5990	5320	16	1710	100	3640	10	1	15914622	856	-25.62	1.91	12	4.81	-210.00	2810.00	7250	20230825	-25.79	2440	20230103	120.49	7250	-25.79	20230825	2440	120.49	20230103	7250	-25.79	20230825	2440	120.49	20230103	6.35	N	103840	100	15 억		721755	N	N	0	N	00	N
44	20231123	140813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-350	5	-6.14	3899992820	723668	109.36	5690	5690	5200	7410	3990	5700	5389.20	4.54	0	33970	6533	6116	5863	5446	5193	5990	5320	16	1710	100	3640	10	1	15914622	851	-25.48	1.90	12	4.55	-210.00	2810.00	7250	20230825	-26.21	2440	20230103	119.26	7250	-26.21	20230825	2440	119.26	20230103	7250	-26.21	20230825	2440	119.26	20230103	6.35	N	103840	100	15 억		721755	N	N	0	N	00	N
45	20231123	130814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-350	5	-6.14	3760601820	697616	105.42	5690	5690	5200	7410	3990	5700	5390.65	4.54	0	39720	6533	6116	5863	5446	5193	5990	5320	16	1710	100	3640	10	1	15914622	851	-25.48	1.90	12	4.38	-210.00	2810.00	7250	20230825	-26.21	2440	20230103	119.26	7250	-26.21	20230825	2440	119.26	20230103	7250	-26.21	20230825	2440	119.26	20230103	6.35	N	103840	100	15 억		721755	N	N	0	N	00	N
46	20231123	120802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-400	5	-7.02	3345225090	619778	93.66	5690	5690	5200	7410	3990	5700	5397.46	4.54	0	43038	6533	6116	5863	5446	5193	5990	5320	16	1710	100	3640	10	1	15914622	843	-25.24	1.89	12	3.89	-210.00	2810.00	7250	20230825	-26.90	2440	20230103	117.21	7250	-26.90	20230825	2440	117.21	20230103	7250	-26.90	20230825	2440	117.21	20230103	6.35	N	103840	100	15 억		721755	N	N	0	N	00	N
47	20231123	110821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-240	5	-4.21	2952238160	546215	82.54	5690	5690	5200	7410	3990	5700	5404.90	4.54	0	75008	6533	6116	5863	5446	5193	5990	5320	16	1710	100	3640	10	1	15914622	869	-26.00	1.94	12	3.43	-210.00	2810.00	7250	20230825	-24.69	2440	20230103	123.77	7250	-24.69	20230825	2440	123.77	20230103	7250	-24.69	20230825	2440	123.77	20230103	6.35	N	103840	100	15 억		721755	N	N	0	N	00	N
48	20231123	100803	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-380	5	-6.67	1942881230	357199	53.98	5690	5690	5260	7410	3990	5700	5439.21	4.54	0	84988	6533	6116	5863	5446	5193	5990	5320	16	1710	100	3640	10	1	15914622	847	-25.33	1.89	12	2.24	-210.00	2810.00	7250	20230825	-26.62	2440	20230103	118.03	7250	-26.62	20230825	2440	118.03	20230103	7250	-26.62	20230825	2440	118.03	20230103	6.35	N	103840	100	15 억		721755	N	N	0	N	00	N
49	20231123	090800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-110	5	-1.93	248784960	44189	6.68	5690	5690	5590	7410	3990	5700	5630.02	4.54	0	19622	6533	6116	5863	5446	5193	5990	5320	16	1710	100	3640	10	1	15914622	890	-26.62	1.99	12	0.28	-210.00	2810.00	7250	20230825	-22.90	2440	20230103	129.10	7250	-22.90	20230825	2440	129.10	20230103	7250	-22.90	20230825	2440	129.10	20230103	6.35	N	103840	100	15 억		721755	N	N	0	N	00	N
50	20231122	160733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-310	5	-5.16	3869621370	661394	128.45	6030	6280	5610	7810	4210	6010	5850.99	4.44	0	9469	6536	6272	6036	5772	5536	6405	5905	16	1800	100	3840	10	1	15914622	907	-27.14	2.03	12	4.16	-210.00	2810.00	7250	20230825	-21.38	2440	20230103	133.61	7250	-21.38	20230825	2440	133.61	20230103	7250	-21.38	20230825	2440	133.61	20230103	6.52	N	103840	100	15 억		706654	N	N	0	N	00	N
51	20231122	150746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-210	5	-3.49	3698142730	631334	122.62	6030	6280	5610	7810	4210	6010	5857.66	4.44	0	9968	6536	6272	6036	5772	5536	6405	5905	16	1800	100	3840	10	1	15914622	923	-27.62	2.06	12	3.97	-210.00	2810.00	7250	20230825	-20.00	2440	20230103	137.70	7250	-20.00	20230825	2440	137.70	20230103	7250	-20.00	20230825	2440	137.70	20230103	6.52	N	103840	100	15 억		706654	N	N	0	N	00	N
52	20231122	140739	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5780	-230	5	-3.83	3239288090	551099	107.03	6030	6280	5670	7810	4210	6010	5877.87	4.44	0	28027	6536	6272	6036	5772	5536	6405	5905	16	1800	100	3840	10	1	15914622	920	-27.52	2.06	12	3.46	-210.00	2810.00	7250	20230825	-20.28	2440	20230103	136.89	7250	-20.28	20230825	2440	136.89	20230103	7250	-20.28	20230825	2440	136.89	20230103	6.52	N	103840	100	15 억		706654	N	N	0	N	00	N
53	20231122	130807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	-180	5	-3.00	3043984670	517329	100.47	6030	6280	5670	7810	4210	6010	5884.04	4.44	0	21707	6536	6272	6036	5772	5536	6405	5905	16	1800	100	3840	10	1	15914622	928	-27.76	2.07	12	3.25	-210.00	2810.00	7250	20230825	-19.59	2440	20230103	138.93	7250	-19.59	20230825	2440	138.93	20230103	7250	-19.59	20230825	2440	138.93	20230103	6.52	N	103840	100	15 억		706654	N	N	0	N	00	N
54	20231122	120810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	-270	5	-4.49	2695977680	456852	88.73	6030	6280	5670	7810	4210	6010	5901.21	4.44	0	1310	6536	6272	6036	5772	5536	6405	5905	16	1800	100	3840	10	1	15914622	913	-27.33	2.04	12	2.87	-210.00	2810.00	7250	20230825	-20.83	2440	20230103	135.25	7250	-20.83	20230825	2440	135.25	20230103	7250	-20.83	20230825	2440	135.25	20230103	6.52	N	103840	100	15 억		706654	N	N	0	N	00	N
55	20231122	110845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-210	5	-3.49	1909653950	319374	62.03	6030	6280	5760	7810	4210	6010	5979.37	4.44	0	-29670	6536	6272	6036	5772	5536	6405	5905	16	1800	100	3840	10	1	15914622	923	-27.62	2.06	12	2.01	-210.00	2810.00	7250	20230825	-20.00	2440	20230103	137.70	7250	-20.00	20230825	2440	137.70	20230103	7250	-20.00	20230825	2440	137.70	20230103	6.52	N	103840	100	15 억		706654	N	N	0	N	00	N
56	20231122	100822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5900	-110	5	-1.83	1241502780	204674	39.75	6030	6280	5810	7810	4210	6010	6065.76	4.44	0	-40967	6536	6272	6036	5772	5536	6405	5905	16	1800	100	3840	10	1	15914622	939	-28.10	2.10	12	1.29	-210.00	2810.00	7250	20230825	-18.62	2440	20230103	141.80	7250	-18.62	20230825	2440	141.80	20230103	7250	-18.62	20230825	2440	141.80	20230103	6.52	N	103840	100	15 억		706654	N	N	0	N	00	N
57	20231122	090740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6210	200	2	3.33	311947580	50328	9.77	6030	6280	6030	7810	4210	6010	6198.29	4.44	0	-5481	6536	6272	6036	5772	5536	6405	5905	16	1800	100	3840	10	1	15914622	988	-29.57	2.21	12	0.32	-210.00	2810.00	7250	20230825	-14.34	2440	20230103	154.51	7250	-14.34	20230825	2440	154.51	20230103	7250	-14.34	20230825	2440	154.51	20230103	6.52	N	103840	100	15 억		706654	N	N	0	N	00	N
58	20231121	160743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6010	70	2	1.18	3100859200	512971	218.90	5950	6300	5800	7720	4160	5940	6044.90	4.29	0	57155	6193	6066	5943	5816	5693	6005	5755	16	1780	100	3800	10	1	15914622	956	-28.62	2.14	12	3.22	-210.00	2810.00	7250	20230825	-17.10	2440	20230103	146.31	7250	-17.10	20230825	2440	146.31	20230103	7250	-17.10	20230825	2440	146.31	20230103	6.02	N	103840	100	15 억		682320	N	N	11	N	00	N
59	20231121	150743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	80	2	1.35	2618361480	432522	184.57	5950	6300	5800	7720	4160	5940	6053.71	4.29	0	26881	6193	6066	5943	5816	5693	6005	5755	16	1780	100	3800	10	1	15914622	958	-28.67	2.14	12	2.72	-210.00	2810.00	7250	20230825	-16.97	2440	20230103	146.72	7250	-16.97	20230825	2440	146.72	20230103	7250	-16.97	20230825	2440	146.72	20230103	6.02	N	103840	100	15 억		682320	N	N	11	N	00	N
60	20231121	140736	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	260	2	4.38	2120655800	351124	149.84	5950	6300	5800	7720	4160	5940	6039.62	4.29	0	-4327	6193	6066	5943	5816	5693	6005	5755	16	1780	100	3800	10	1	15914622	987	-29.52	2.21	12	2.21	-210.00	2810.00	7250	20230825	-14.48	2440	20230103	154.10	7250	-14.48	20230825	2440	154.10	20230103	7250	-14.48	20230825	2440	154.10	20230103	6.02	N	103840	100	15 억		682320	N	N	11	N	00	N
61	20231121	130730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6110	170	2	2.86	1926891060	319476	136.33	5950	6300	5800	7720	4160	5940	6031.41	4.29	0	-8361	6193	6066	5943	5816	5693	6005	5755	16	1780	100	3800	10	1	15914622	972	-29.10	2.17	12	2.01	-210.00	2810.00	7250	20230825	-15.72	2440	20230103	150.41	7250	-15.72	20230825	2440	150.41	20230103	7250	-15.72	20230825	2440	150.41	20230103	6.02	N	103840	100	15 억		682320	N	N	11	N	00	N
62	20231121	120728	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6150	210	2	3.54	1445595830	241288	102.97	5950	6300	5800	7720	4160	5940	5991.16	4.29	0	-14890	6193	6066	5943	5816	5693	6005	5755	16	1780	100	3800	10	1	15914622	979	-29.29	2.19	12	1.52	-210.00	2810.00	7250	20230825	-15.17	2440	20230103	152.05	7250	-15.17	20230825	2440	152.05	20230103	7250	-15.17	20230825	2440	152.05	20230103	6.02	N	103840	100	15 억		682320	N	N	11	N	00	N
63	20231121	110727	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5860	-80	5	-1.35	578464140	98882	42.20	5950	5950	5800	7720	4160	5940	5850.04	4.29	0	-3441	6193	6066	5943	5816	5693	6005	5755	16	1780	100	3800	10	1	15914622	933	-27.90	2.09	12	0.62	-210.00	2810.00	7250	20230825	-19.17	2440	20230103	140.16	7250	-19.17	20230825	2440	140.16	20230103	7250	-19.17	20230825	2440	140.16	20230103	6.02	N	103840	100	15 억		682320	N	N	11	N	00	N
64	20231121	100708	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5820	-120	5	-2.02	400151640	68409	29.19	5950	5950	5800	7720	4160	5940	5849.40	4.29	0	-2191	6193	6066	5943	5816	5693	6005	5755	16	1780	100	3800	10	1	15914622	926	-27.71	2.07	12	0.43	-210.00	2810.00	7250	20230825	-19.72	2440	20230103	138.52	7250	-19.72	20230825	2440	138.52	20230103	7250	-19.72	20230825	2440	138.52	20230103	6.02	N	103840	100	15 억		682320	N	N	11	N	00	N
65	20231121	090719	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5880	-60	5	-1.01	49882100	8468	3.61	5950	5950	5850	7720	4160	5940	5890.66	4.29	0	130	6193	6066	5943	5816	5693	6005	5755	16	1780	100	3800	10	1	15914622	936	-28.00	2.09	12	0.05	-210.00	2810.00	7250	20230825	-18.90	2440	20230103	140.98	7250	-18.90	20230825	2440	140.98	20230103	7250	-18.90	20230825	2440	140.98	20230103	6.02	N	103840	100	15 억		682320	N	N	11	N	00	N
66	20231120	160724	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5940	-80	5	-1.33	1394422750	234187	51.82	5950	6070	5820	7820	4220	6020	5954.31	4.45	0	-28440	6240	6130	5960	5850	5680	6185	5905	16	1800	100	3850	10	1	15914622	945	-28.29	2.11	12	1.47	-210.00	2810.00	7250	20230825	-18.07	2440	20230103	143.44	7250	-18.07	20230825	2440	143.44	20230103	7250	-18.07	20230825	2440	143.44	20230103	5.46	N	103840	100	15 억		707599	N	N	11	N	00	N
67	20231120	150730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5970	-50	5	-0.83	1341446030	225287	49.85	5950	6070	5820	7820	4220	6020	5954.39	4.45	0	-26076	6240	6130	5960	5850	5680	6185	5905	16	1800	100	3850	10	1	15914622	950	-28.43	2.12	12	1.42	-210.00	2810.00	7250	20230825	-17.66	2440	20230103	144.67	7250	-17.66	20230825	2440	144.67	20230103	7250	-17.66	20230825	2440	144.67	20230103	5.46	N	103840	100	15 억		707599	N	N	0	N	00	N
68	20231120	140729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	0	3	0.00	1093378630	183997	40.72	5950	6070	5820	7820	4220	6020	5942.37	4.45	0	-15618	6240	6130	5960	5850	5680	6185	5905	16	1800	100	3850	10	1	15914622	958	-28.67	2.14	12	1.16	-210.00	2810.00	7250	20230825	-16.97	2440	20230103	146.72	7250	-16.97	20230825	2440	146.72	20230103	7250	-16.97	20230825	2440	146.72	20230103	5.46	N	103840	100	15 억		707599	N	N	0	N	00	N
69	20231120	130724	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5960	-60	5	-1.00	929705230	156588	34.65	5950	6070	5820	7820	4220	6020	5937.27	4.45	0	-10603	6240	6130	5960	5850	5680	6185	5905	16	1800	100	3850	10	1	15914622	949	-28.38	2.12	12	0.98	-210.00	2810.00	7250	20230825	-17.79	2440	20230103	144.26	7250	-17.79	20230825	2440	144.26	20230103	7250	-17.79	20230825	2440	144.26	20230103	5.46	N	103840	100	15 억		707599	N	N	0	N	00	N
70	20231120	120726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5910	-110	5	-1.83	823499550	138674	30.69	5950	6070	5820	7820	4220	6020	5938.38	4.45	0	-12213	6240	6130	5960	5850	5680	6185	5905	16	1800	100	3850	10	1	15914622	941	-28.14	2.10	12	0.87	-210.00	2810.00	7250	20230825	-18.48	2440	20230103	142.21	7250	-18.48	20230825	2440	142.21	20230103	7250	-18.48	20230825	2440	142.21	20230103	5.46	N	103840	100	15 억		707599	N	N	0	N	00	N
71	20231120	110725	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5880	-140	5	-2.33	701233520	117921	26.09	5950	6070	5860	7820	4220	6020	5946.64	4.45	0	-11080	6240	6130	5960	5850	5680	6185	5905	16	1800	100	3850	10	1	15914622	936	-28.00	2.09	12	0.74	-210.00	2810.00	7250	20230825	-18.90	2440	20230103	140.98	7250	-18.90	20230825	2440	140.98	20230103	7250	-18.90	20230825	2440	140.98	20230103	5.46	N	103840	100	15 억		707599	N	N	0	N	00	N
72	20231120	100721	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5970	-50	5	-0.83	346103240	57808	12.79	5950	6070	5900	7820	4220	6020	5987.12	4.45	0	-11532	6240	6130	5960	5850	5680	6185	5905	16	1800	100	3850	10	1	15914622	950	-28.43	2.12	12	0.36	-210.00	2810.00	7250	20230825	-17.66	2440	20230103	144.67	7250	-17.66	20230825	2440	144.67	20230103	7250	-17.66	20230825	2440	144.67	20230103	5.46	N	103840	100	15 억		707599	N	N	0	N	00	N
73	20231120	090728	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	-20	5	-0.33	80207310	13325	2.95	5950	6070	5930	7820	4220	6020	6019.31	4.45	0	-6044	6240	6130	5960	5850	5680	6185	5905	16	1800	100	3850	10	1	15914622	955	-28.57	2.14	12	0.08	-210.00	2810.00	7250	20230825	-17.24	2440	20230103	145.90	7250	-17.24	20230825	2440	145.90	20230103	7250	-17.24	20230825	2440	145.90	20230103	5.46	N	103840	100	15 억		707599	N	N	0	N	00	N
74	20231117	160743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	60	2	1.01	2670758900	450600	28.71	5940	6070	5790	7740	4180	5960	5926.86	5.34	0	-154679	6513	6236	6043	5766	5573	6375	5905	16	1780	100	3810	10	1	15914622	958	-28.67	2.14	12	2.83	-210.00	2810.00	7250	20230825	-16.97	2440	20230103	146.72	7250	-16.97	20230825	2440	146.72	20230103	7250	-16.97	20230825	2440	146.72	20230103	5.04	N	103840	100	15 억		850255	N	N	0	N	00	N
75	20231117	150748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	40	2	0.67	2547100160	430003	27.40	5940	6070	5790	7740	4180	5960	5923.45	5.34	0	-150196	6513	6236	6043	5766	5573	6375	5905	16	1780	100	3810	10	1	15914622	955	-28.57	2.14	12	2.70	-210.00	2810.00	7250	20230825	-17.24	2440	20230103	145.90	7250	-17.24	20230825	2440	145.90	20230103	7250	-17.24	20230825	2440	145.90	20230103	5.04	N	103840	100	15 억		850255	N	N	0	N	00	N
76	20231117	140744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5990	30	2	0.50	2086321350	352381	22.45	5940	6070	5790	7740	4180	5960	5920.64	5.34	0	-122263	6513	6236	6043	5766	5573	6375	5905	16	1780	100	3810	10	1	15914622	953	-28.52	2.13	12	2.21	-210.00	2810.00	7250	20230825	-17.38	2440	20230103	145.49	7250	-17.38	20230825	2440	145.49	20230103	7250	-17.38	20230825	2440	145.49	20230103	5.04	N	103840	100	15 억		850255	N	N	0	N	00	N
77	20231117	130743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5920	-40	5	-0.67	1340096700	228209	14.54	5940	5970	5790	7740	4180	5960	5872.23	5.34	0	-58937	6513	6236	6043	5766	5573	6375	5905	16	1780	100	3810	10	1	15914622	942	-28.19	2.11	12	1.43	-210.00	2810.00	7250	20230825	-18.34	2440	20230103	142.62	7250	-18.34	20230825	2440	142.62	20230103	7250	-18.34	20230825	2440	142.62	20230103	5.04	N	103840	100	15 억		850255	N	N	0	N	00	N
78	20231117	120744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5880	-80	5	-1.34	1145025890	195133	12.43	5940	5960	5790	7740	4180	5960	5867.92	5.34	0	-51349	6513	6236	6043	5766	5573	6375	5905	16	1780	100	3810	10	1	15914622	936	-28.00	2.09	12	1.23	-210.00	2810.00	7250	20230825	-18.90	2440	20230103	140.98	7250	-18.90	20230825	2440	140.98	20230103	7250	-18.90	20230825	2440	140.98	20230103	5.04	N	103840	100	15 억		850255	N	N	0	N	00	N
79	20231117	110747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	-130	5	-2.18	925389040	157781	10.05	5940	5960	5790	7740	4180	5960	5865.02	5.34	0	-45352	6513	6236	6043	5766	5573	6375	5905	16	1780	100	3810	10	1	15914622	928	-27.76	2.07	12	0.99	-210.00	2810.00	7250	20230825	-19.59	2440	20230103	138.93	7250	-19.59	20230825	2440	138.93	20230103	7250	-19.59	20230825	2440	138.93	20230103	5.04	N	103840	100	15 억		850255	N	N	0	N	00	N
80	20231117	100744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5920	-40	5	-0.67	632546710	108003	6.88	5940	5950	5790	7740	4180	5960	5856.75	5.34	0	-32123	6513	6236	6043	5766	5573	6375	5905	16	1780	100	3810	10	1	15914622	942	-28.19	2.11	12	0.68	-210.00	2810.00	7250	20230825	-18.34	2440	20230103	142.62	7250	-18.34	20230825	2440	142.62	20230103	7250	-18.34	20230825	2440	142.62	20230103	5.04	N	103840	100	15 억		850255	N	N	0	N	00	N
81	20231117	090746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	-130	5	-2.18	248599680	42235	2.69	5940	5950	5800	7740	4180	5960	5886.10	5.34	0	-17396	6513	6236	6043	5766	5573	6375	5905	16	1780	100	3810	10	1	15914622	928	-27.76	2.07	12	0.27	-210.00	2810.00	7250	20230825	-19.59	2440	20230103	138.93	7250	-19.59	20230825	2440	138.93	20230103	7250	-19.59	20230825	2440	138.93	20230103	5.04	N	103840	100	15 억		850255	N	N	0	N	00	N
82	20231116	160745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6010	400	2	7.13	9303403860	1530137	121.91	5900	6320	5850	7290	3930	5610	6080.11	4.65	0	43256	6330	5970	5780	5420	5230	5875	5325	16	1680	100	3590	10	1	15780754	948	-28.62	2.14	12	9.70	-210.00	2810.00	7250	20230825	-17.10	2440	20230103	146.31	7250	-17.10	20230825	2440	146.31	20230103	7250	-17.10	20230825	2440	146.31	20230103	4.62	N	103840	100	15 억		733284	N	N	11	N	00	N
83	20231116	150740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5950	340	2	6.06	8998504610	1478943	117.83	5900	6320	5850	7290	3930	5610	6084.42	4.65	0	47113	6330	5970	5780	5420	5230	5875	5325	16	1680	100	3590	10	1	15780754	939	-28.33	2.12	12	9.37	-210.00	2810.00	7250	20230825	-17.93	2440	20230103	143.85	7250	-17.93	20230825	2440	143.85	20230103	7250	-17.93	20230825	2440	143.85	20230103	4.62	N	103840	100	15 억		733284	N	N	11	N	00	N
84	20231116	140719	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6110	500	2	8.91	7825552860	1282336	102.17	5900	6320	5900	7290	3930	5610	6102.58	4.65	0	62517	6330	5970	5780	5420	5230	5875	5325	16	1680	100	3590	10	1	15780754	964	-29.10	2.17	12	8.13	-210.00	2810.00	7250	20230825	-15.72	2440	20230103	150.41	7250	-15.72	20230825	2440	150.41	20230103	7250	-15.72	20230825	2440	150.41	20230103	4.62	N	103840	100	15 억		733284	N	N	11	N	00	N
85	20231116	130739	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6010	400	2	7.13	7091687100	1162797	92.64	5900	6320	5900	7290	3930	5610	6098.82	4.65	0	45585	6330	5970	5780	5420	5230	5875	5325	16	1680	100	3590	10	1	15780754	948	-28.62	2.14	12	7.37	-210.00	2810.00	7250	20230825	-17.10	2440	20230103	146.31	7250	-17.10	20230825	2440	146.31	20230103	7250	-17.10	20230825	2440	146.31	20230103	4.62	N	103840	100	15 억		733284	N	N	11	N	00	N
86	20231116	120741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	410	2	7.31	6711422190	1099449	87.60	5900	6320	5900	7290	3930	5610	6104.35	4.65	0	70245	6330	5970	5780	5420	5230	5875	5325	16	1680	100	3590	10	1	15780754	950	-28.67	2.14	12	6.97	-210.00	2810.00	7250	20230825	-16.97	2440	20230103	146.72	7250	-16.97	20230825	2440	146.72	20230103	7250	-16.97	20230825	2440	146.72	20230103	4.62	N	103840	100	15 억		733284	N	N	11	N	00	N
87	20231116	110739	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6110	500	2	8.91	5994728030	980828	78.15	5900	6320	5900	7290	3930	5610	6111.91	4.65	0	64342	6330	5970	5780	5420	5230	5875	5325	16	1680	100	3590	10	1	15780754	964	-29.10	2.17	12	6.22	-210.00	2810.00	7250	20230825	-15.72	2440	20230103	150.41	7250	-15.72	20230825	2440	150.41	20230103	7250	-15.72	20230825	2440	150.41	20230103	4.62	N	103840	100	15 억		733284	N	N	11	N	00	N
88	20231116	100740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	440	2	7.84	1135734820	188772	15.04	5900	6110	5900	7290	3930	5610	6016.44	4.65	0	-7268	6330	5970	5780	5420	5230	5875	5325	16	1680	100	3590	10	1	15780754	955	-28.81	2.15	12	1.20	-210.00	2810.00	7250	20230825	-16.55	2440	20230103	147.95	7250	-16.55	20230825	2440	147.95	20230103	7250	-16.55	20230825	2440	147.95	20230103	4.62	N	103840	100	15 억		733284	N	N	11	N	00	N
89	20231116	090741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	0	3	0.00	0	0	0.00	0	0	0	7290	3930	5610	0.00	4.65	0	0	6330	5970	5780	5420	5230	5875	5325	16	1680	100	3590	10	1	15780754	885	-26.71	2.00	12	0.00	-210.00	2810.00	7250	20230825	-22.62	2440	20230103	129.92	7250	-22.62	20230825	2440	129.92	20230103	7250	-22.62	20230825	2440	129.92	20230103	4.62	N	103840	100	15 억		733284	N	N	11	N	00	N
90	20231115	160651	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	-440	5	-7.27	7217348370	1236794	83.41	5990	6140	5590	7860	4240	6050	5835.96	5.28	0	-117248	6603	6326	5793	5516	4983	6465	5655	16	1810	100	3870	10	1	15780754	885	-26.71	2.00	12	7.84	-210.00	2810.00	7250	20230825	-22.62	2440	20230103	129.92	7250	-22.62	20230825	2440	129.92	20230103	7250	-22.62	20230825	2440	129.92	20230103	4.60	N	103840	100	15 억		833336	N	N	11	N	00	N
91	20231115	150751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-350	5	-5.79	6477212190	1105247	74.53	5990	6140	5590	7860	4240	6050	5860.42	5.28	0	-122889	6603	6326	5793	5516	4983	6465	5655	16	1810	100	3870	10	1	15780754	900	-27.14	2.03	12	7.00	-210.00	2810.00	7250	20230825	-21.38	2440	20230103	133.61	7250	-21.38	20230825	2440	133.61	20230103	7250	-21.38	20230825	2440	133.61	20230103	4.60	N	103840	100	15 억		833336	N	N	1	N	00	N
92	20231115	140749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	-240	5	-3.97	5626327640	957777	64.59	5990	6140	5590	7860	4240	6050	5874.36	5.28	0	-116955	6603	6326	5793	5516	4983	6465	5655	16	1810	100	3870	10	1	15780754	917	-27.67	2.07	12	6.07	-210.00	2810.00	7250	20230825	-19.86	2440	20230103	138.11	7250	-19.86	20230825	2440	138.11	20230103	7250	-19.86	20230825	2440	138.11	20230103	4.60	N	103840	100	15 억		833336	N	N	1	N	00	N
93	20231115	130751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	-50	5	-0.83	4840723830	824308	55.59	5990	6140	5590	7860	4240	6050	5872.47	5.28	0	-119005	6603	6326	5793	5516	4983	6465	5655	16	1810	100	3870	10	1	15780754	947	-28.57	2.14	12	5.22	-210.00	2810.00	7250	20230825	-17.24	2440	20230103	145.90	7250	-17.24	20230825	2440	145.90	20230103	7250	-17.24	20230825	2440	145.90	20230103	4.60	N	103840	100	15 억		833336	N	N	1	N	00	N
94	20231115	120753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	-70	5	-1.16	4669404950	795665	53.66	5990	6140	5590	7860	4240	6050	5868.56	5.28	0	-111859	6603	6326	5793	5516	4983	6465	5655	16	1810	100	3870	10	1	15780754	944	-28.48	2.13	12	5.04	-210.00	2810.00	7250	20230825	-17.52	2440	20230103	145.08	7250	-17.52	20230825	2440	145.08	20230103	7250	-17.52	20230825	2440	145.08	20230103	4.60	N	103840	100	15 억		833336	N	N	1	N	00	N
95	20231115	110800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	-30	5	-0.50	4432503760	756240	51.00	5990	6140	5590	7860	4240	6050	5861.24	5.28	0	-100421	6603	6326	5793	5516	4983	6465	5655	16	1810	100	3870	10	1	15780754	950	-28.67	2.14	12	4.79	-210.00	2810.00	7250	20230825	-16.97	2440	20230103	146.72	7250	-16.97	20230825	2440	146.72	20230103	7250	-16.97	20230825	2440	146.72	20230103	4.60	N	103840	100	15 억		833336	N	N	1	N	00	N
96	20231115	100754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	-220	5	-3.64	3181735530	548049	36.96	5990	6070	5590	7860	4240	6050	5805.57	5.28	0	-85626	6603	6326	5793	5516	4983	6465	5655	16	1810	100	3870	10	1	15780754	920	-27.76	2.07	12	3.47	-210.00	2810.00	7250	20230825	-19.59	2440	20230103	138.93	7250	-19.59	20230825	2440	138.93	20230103	7250	-19.59	20230825	2440	138.93	20230103	4.60	N	103840	100	15 억		833336	N	N	1	N	00	N
97	20231115	090746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-250	5	-4.13	988698140	166211	11.21	5990	6070	5750	7860	4240	6050	5948.45	5.28	0	-9643	6603	6326	5793	5516	4983	6465	5655	16	1810	100	3870	10	1	15780754	915	-27.62	2.06	12	1.05	-210.00	2810.00	7250	20230825	-20.00	2440	20230103	137.70	7250	-20.00	20230825	2440	137.70	20230103	7250	-20.00	20230825	2440	137.70	20230103	4.60	N	103840	100	15 억		833336	N	N	1	N	00	N
98	20231114	160737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	520	2	9.40	8573039080	1478788	247.69	5540	6070	5260	7180	3880	5530	5797.21	6.15	0	-135283	6036	5782	5546	5292	5056	5665	5175	16	1650	100	3530	10	1	15780754	955	-28.81	2.15	12	9.37	-210.00	2810.00	7250	20230825	-16.55	2440	20230103	147.95	7250	-16.55	20230825	2440	147.95	20230103	7250	-16.55	20230825	2440	147.95	20230103	4.58	N	103840	100	15 억		970584	N	N	1	N	00	N
99	20231114	150739	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5930	400	2	7.23	8095636460	1399196	234.36	5540	6070	5260	7180	3880	5530	5785.92	6.15	0	-125416	6036	5782	5546	5292	5056	5665	5175	16	1650	100	3530	10	1	15780754	936	-28.24	2.11	12	8.87	-210.00	2810.00	7250	20230825	-18.21	2440	20230103	143.03	7250	-18.21	20230825	2440	143.03	20230103	7250	-18.21	20230825	2440	143.03	20230103	4.58	N	103840	100	15 억		970584	N	N	74	N	00	N
100	20231114	140738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	450	2	8.14	7477805090	1295152	216.93	5540	6070	5260	7180	3880	5530	5773.69	6.15	0	-133410	6036	5782	5546	5292	5056	5665	5175	16	1650	100	3530	10	1	15780754	944	-28.48	2.13	12	8.21	-210.00	2810.00	7250	20230825	-17.52	2440	20230103	145.08	7250	-17.52	20230825	2440	145.08	20230103	7250	-17.52	20230825	2440	145.08	20230103	4.58	N	103840	100	15 억		970584	N	N	74	N	00	N
101	20231114	130740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	320	2	5.79	6327711470	1103524	184.84	5540	6070	5260	7180	3880	5530	5734.10	6.15	0	-106139	6036	5782	5546	5292	5056	5665	5175	16	1650	100	3530	10	1	15780754	923	-27.86	2.08	12	6.99	-210.00	2810.00	7250	20230825	-19.31	2440	20230103	139.75	7250	-19.31	20230825	2440	139.75	20230103	7250	-19.31	20230825	2440	139.75	20230103	4.58	N	103840	100	15 억		970584	N	N	74	N	00	N
102	20231114	120741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6030	500	2	9.04	5522713880	967863	162.11	5540	6040	5260	7180	3880	5530	5706.09	6.15	0	-115856	6036	5782	5546	5292	5056	5665	5175	16	1650	100	3530	10	1	15780754	952	-28.71	2.15	12	6.13	-210.00	2810.00	7250	20230825	-16.83	2440	20230103	147.13	7250	-16.83	20230825	2440	147.13	20230103	7250	-16.83	20230825	2440	147.13	20230103	4.58	N	103840	100	15 억		970584	N	N	74	N	00	N
103	20231114	110749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	180	2	3.25	4127590720	732451	122.68	5540	5990	5260	7180	3880	5530	5635.31	6.15	0	-90015	6036	5782	5546	5292	5056	5665	5175	16	1650	100	3530	10	1	15780754	901	-27.19	2.03	12	4.64	-210.00	2810.00	7250	20230825	-21.24	2440	20230103	134.02	7250	-21.24	20230825	2440	134.02	20230103	7250	-21.24	20230825	2440	134.02	20230103	4.58	N	103840	100	15 억		970584	N	N	74	N	00	N
104	20231114	100741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-210	5	-3.80	527080960	97466	16.33	5540	5540	5300	7180	3880	5530	5407.84	6.15	0	-15041	6036	5782	5546	5292	5056	5665	5175	16	1650	100	3530	10	1	15780754	840	-25.33	1.89	12	0.62	-210.00	2810.00	7250	20230825	-26.62	2440	20230103	118.03	7250	-26.62	20230825	2440	118.03	20230103	7250	-26.62	20230825	2440	118.03	20230103	4.58	N	103840	100	15 억		970584	N	N	74	N	00	N
105	20231114	090733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-50	5	-0.90	132453570	24553	4.11	5540	5540	5310	7180	3880	5530	5394.60	6.15	0	9692	6036	5782	5546	5292	5056	5665	5175	16	1650	100	3530	10	1	15780754	865	-26.10	1.95	12	0.16	-210.00	2810.00	7250	20230825	-24.41	2440	20230103	124.59	7250	-24.41	20230825	2440	124.59	20230103	7250	-24.41	20230825	2440	124.59	20230103	4.58	N	103840	100	15 억		970584	N	N	74	N	00	N
106	20231113	160728	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	-10	5	-0.18	3303360370	589785	108.48	5600	5800	5310	7200	3880	5540	5601.02	6.81	0	-108718	5813	5676	5413	5276	5013	5745	5345	16	1660	100	3540	10	1	15780754	873	-26.33	1.97	12	3.74	-210.00	2810.00	7250	20230825	-23.72	2440	20230103	126.64	7250	-23.72	20230825	2440	126.64	20230103	7250	-23.72	20230825	2440	126.64	20230103	4.52	N	103840	100	15 억		1074745	N	N	74	N	00	N
107	20231113	150726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-170	5	-3.07	3203783270	571613	105.14	5600	5800	5310	7200	3880	5540	5604.81	6.81	0	-102902	5813	5676	5413	5276	5013	5745	5345	16	1660	100	3540	10	1	15780754	847	-25.57	1.91	12	3.62	-210.00	2810.00	7250	20230825	-25.93	2440	20230103	120.08	7250	-25.93	20230825	2440	120.08	20230103	7250	-25.93	20230825	2440	120.08	20230103	4.52	N	103840	100	15 억		1074745	N	N	0	N	00	N
108	20231113	140725	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	20	2	0.36	2865930120	509767	93.76	5600	5800	5400	7200	3880	5540	5622.04	6.81	0	-89256	5813	5676	5413	5276	5013	5745	5345	16	1660	100	3540	10	1	15780754	877	-26.48	1.98	12	3.23	-210.00	2810.00	7250	20230825	-23.31	2440	20230103	127.87	7250	-23.31	20230825	2440	127.87	20230103	7250	-23.31	20230825	2440	127.87	20230103	4.52	N	103840	100	15 억		1074745	N	N	0	N	00	N
109	20231113	130724	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-50	5	-0.90	2580202100	458223	84.28	5600	5800	5400	7200	3880	5540	5630.89	6.81	0	-72019	5813	5676	5413	5276	5013	5745	5345	16	1660	100	3540	10	1	15780754	866	-26.14	1.95	12	2.90	-210.00	2810.00	7250	20230825	-24.28	2440	20230103	125.00	7250	-24.28	20230825	2440	125.00	20230103	7250	-24.28	20230825	2440	125.00	20230103	4.52	N	103840	100	15 억		1074745	N	N	0	N	00	N
110	20231113	120724	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-70	5	-1.26	2397336930	424823	78.14	5600	5800	5400	7200	3880	5540	5643.14	6.81	0	-53135	5813	5676	5413	5276	5013	5745	5345	16	1660	100	3540	10	1	15780754	863	-26.05	1.95	12	2.69	-210.00	2810.00	7250	20230825	-24.55	2440	20230103	124.18	7250	-24.55	20230825	2440	124.18	20230103	7250	-24.55	20230825	2440	124.18	20230103	4.52	N	103840	100	15 억		1074745	N	N	0	N	00	N
111	20231113	110722	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	80	2	1.44	1984511110	350143	64.40	5600	5800	5510	7200	3880	5540	5667.72	6.81	0	-46964	5813	5676	5413	5276	5013	5745	5345	16	1660	100	3540	10	1	15780754	887	-26.76	2.00	12	2.22	-210.00	2810.00	7250	20230825	-22.48	2440	20230103	130.33	7250	-22.48	20230825	2440	130.33	20230103	7250	-22.48	20230825	2440	130.33	20230103	4.52	N	103840	100	15 억		1074745	N	N	0	N	00	N
112	20231113	100720	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	140	2	2.53	1466851040	259025	47.64	5600	5800	5510	7200	3880	5540	5662.97	6.81	0	-26869	5813	5676	5413	5276	5013	5745	5345	16	1660	100	3540	10	1	15780754	896	-27.05	2.02	12	1.64	-210.00	2810.00	7250	20230825	-21.66	2440	20230103	132.79	7250	-21.66	20230825	2440	132.79	20230103	7250	-21.66	20230825	2440	132.79	20230103	4.52	N	103840	100	15 억		1074745	N	N	0	N	00	N
113	20231113	090726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	130	2	2.35	325782150	57133	10.51	5600	5790	5600	7200	3880	5540	5702.17	6.81	0	-9354	5813	5676	5413	5276	5013	5745	5345	16	1660	100	3540	10	1	15780754	895	-27.00	2.02	12	0.36	-210.00	2810.00	7250	20230825	-21.79	2440	20230103	132.38	7250	-21.79	20230825	2440	132.38	20230103	7250	-21.79	20230825	2440	132.38	20230103	4.52	N	103840	100	15 억		1074745	N	N	0	N	00	N
114	20231110	160740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	190	2	3.55	2909300770	543356	105.20	5350	5550	5150	6950	3750	5350	5351.44	6.62	0	-27618	5890	5620	5430	5160	4970	5525	5065	16	1600	100	3420	10	1	15780754	874	-26.38	1.97	12	3.44	-210.00	2810.00	7250	20230825	-23.59	2440	20230103	127.05	7250	-23.59	20230825	2440	127.05	20230103	7250	-23.59	20230825	2440	127.05	20230103	4.69	N	103840	100	15 억		1044507	N	N	24	N	00	N
115	20231110	150737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	80	2	1.50	2740355190	512791	99.28	5350	5550	5150	6950	3750	5350	5344.00	6.62	0	-23889	5890	5620	5430	5160	4970	5525	5065	16	1600	100	3420	10	1	15780754	857	-25.86	1.93	12	3.25	-210.00	2810.00	7250	20230825	-25.10	2440	20230103	122.54	7250	-25.10	20230825	2440	122.54	20230103	7250	-25.10	20230825	2440	122.54	20230103	4.69	N	103840	100	15 억		1044507	N	N	24	N	00	N
116	20231110	140729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	60	2	1.12	2415301610	453037	87.71	5350	5550	5150	6950	3750	5350	5331.36	6.62	0	-27838	5890	5620	5430	5160	4970	5525	5065	16	1600	100	3420	10	1	15780754	854	-25.76	1.93	12	2.87	-210.00	2810.00	7250	20230825	-25.38	2440	20230103	121.72	7250	-25.38	20230825	2440	121.72	20230103	7250	-25.38	20230825	2440	121.72	20230103	4.69	N	103840	100	15 억		1044507	N	N	24	N	00	N
117	20231110	130730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-20	5	-0.37	1627326540	307218	59.48	5350	5440	5150	6950	3750	5350	5296.98	6.62	0	-43070	5890	5620	5430	5160	4970	5525	5065	16	1600	100	3420	10	1	15780754	841	-25.38	1.90	12	1.95	-210.00	2810.00	7250	20230825	-26.48	2440	20230103	118.44	7250	-26.48	20230825	2440	118.44	20230103	7250	-26.48	20230825	2440	118.44	20230103	4.69	N	103840	100	15 억		1044507	N	N	24	N	00	N
118	20231110	120733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	10	2	0.19	1516202680	286218	55.42	5350	5440	5150	6950	3750	5350	5297.37	6.62	0	-43946	5890	5620	5430	5160	4970	5525	5065	16	1600	100	3420	10	1	15780754	846	-25.52	1.91	12	1.81	-210.00	2810.00	7250	20230825	-26.07	2440	20230103	119.67	7250	-26.07	20230825	2440	119.67	20230103	7250	-26.07	20230825	2440	119.67	20230103	4.69	N	103840	100	15 억		1044507	N	N	24	N	00	N
119	20231110	110723	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-20	5	-0.37	1158187070	219664	42.53	5350	5440	5150	6950	3750	5350	5272.54	6.62	0	-16655	5890	5620	5430	5160	4970	5525	5065	16	1600	100	3420	10	1	15780754	841	-25.38	1.90	12	1.39	-210.00	2810.00	7250	20230825	-26.48	2440	20230103	118.44	7250	-26.48	20230825	2440	118.44	20230103	7250	-26.48	20230825	2440	118.44	20230103	4.69	N	103840	100	15 억		1044507	N	N	24	N	00	N
120	20231110	100731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-70	5	-1.31	673349000	128438	24.87	5350	5360	5150	6950	3750	5350	5242.60	6.62	0	4118	5890	5620	5430	5160	4970	5525	5065	16	1600	100	3420	10	1	15780754	833	-25.14	1.88	12	0.81	-210.00	2810.00	7250	20230825	-27.17	2440	20230103	116.39	7250	-27.17	20230825	2440	116.39	20230103	7250	-27.17	20230825	2440	116.39	20230103	4.69	N	103840	100	15 억		1044507	N	N	24	N	00	N
121	20231110	090718	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-100	5	-1.87	204294310	39044	7.56	5350	5350	5150	6950	3750	5350	5232.41	6.62	0	20887	5890	5620	5430	5160	4970	5525	5065	16	1600	100	3420	10	1	15780754	828	-25.00	1.87	12	0.25	-210.00	2810.00	7250	20230825	-27.59	2440	20230103	115.16	7250	-27.59	20230825	2440	115.16	20230103	7250	-27.59	20230825	2440	115.16	20230103	4.69	N	103840	100	15 억		1044507	N	N	24	N	00	N
122	20231109	160711	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-60	5	-1.11	2813491150	515853	127.91	5410	5700	5240	7030	3790	5410	5454.06	6.45	0	19240	6003	5706	5473	5176	4943	5590	5060	16	1620	100	3460	10	1	15780754	844	-25.48	1.90	12	3.27	-210.00	2810.00	7250	20230825	-26.21	2440	20230103	119.26	7250	-26.21	20230825	2440	119.26	20230103	7250	-26.21	20230825	2440	119.26	20230103	5.00	N	103840	100	15 억		1017391	N	N	24	N	00	N
123	20231109	150711	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-70	5	-1.29	2760416600	505931	125.45	5410	5700	5240	7030	3790	5410	5456.11	6.45	0	26158	6003	5706	5473	5176	4943	5590	5060	16	1620	100	3460	10	1	15780754	843	-25.43	1.90	12	3.21	-210.00	2810.00	7250	20230825	-26.34	2440	20230103	118.85	7250	-26.34	20230825	2440	118.85	20230103	7250	-26.34	20230825	2440	118.85	20230103	5.00	N	103840	100	15 억		1017391	N	N	0	N	00	N
124	20231109	140709	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	80	2	1.48	2012915450	367743	91.19	5410	5700	5240	7030	3790	5410	5473.70	6.45	0	3216	6003	5706	5473	5176	4943	5590	5060	16	1620	100	3460	10	1	15780754	866	-26.14	1.95	12	2.33	-210.00	2810.00	7250	20230825	-24.28	2440	20230103	125.00	7250	-24.28	20230825	2440	125.00	20230103	7250	-24.28	20230825	2440	125.00	20230103	5.00	N	103840	100	15 억		1017391	N	N	0	N	00	N
125	20231109	130712	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	90	2	1.66	1289391300	238050	59.03	5410	5530	5240	7030	3790	5410	5416.47	6.45	0	9035	6003	5706	5473	5176	4943	5590	5060	16	1620	100	3460	10	1	15780754	868	-26.19	1.96	12	1.51	-210.00	2810.00	7250	20230825	-24.14	2440	20230103	125.41	7250	-24.14	20230825	2440	125.41	20230103	7250	-24.14	20230825	2440	125.41	20230103	5.00	N	103840	100	15 억		1017391	N	N	0	N	00	N
126	20231109	120716	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	60	2	1.11	1053525680	194983	48.35	5410	5530	5240	7030	3790	5410	5403.17	6.45	0	9731	6003	5706	5473	5176	4943	5590	5060	16	1620	100	3460	10	1	15780754	863	-26.05	1.95	12	1.24	-210.00	2810.00	7250	20230825	-24.55	2440	20230103	124.18	7250	-24.55	20230825	2440	124.18	20230103	7250	-24.55	20230825	2440	124.18	20230103	5.00	N	103840	100	15 억		1017391	N	N	0	N	00	N
127	20231109	110714	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	70	2	1.29	559306710	104774	25.98	5410	5480	5240	7030	3790	5410	5338.22	6.45	0	12601	6003	5706	5473	5176	4943	5590	5060	16	1620	100	3460	10	1	15780754	865	-26.10	1.95	12	0.66	-210.00	2810.00	7250	20230825	-24.41	2440	20230103	124.59	7250	-24.41	20230825	2440	124.59	20230103	7250	-24.41	20230825	2440	124.59	20230103	5.00	N	103840	100	15 억		1017391	N	N	0	N	00	N
128	20231109	100709	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-120	5	-2.22	301186960	56598	14.03	5410	5410	5240	7030	3790	5410	5321.51	6.45	0	-2705	6003	5706	5473	5176	4943	5590	5060	16	1620	100	3460	10	1	15780754	835	-25.19	1.88	12	0.36	-210.00	2810.00	7250	20230825	-27.03	2440	20230103	116.80	7250	-27.03	20230825	2440	116.80	20230103	7250	-27.03	20230825	2440	116.80	20230103	5.00	N	103840	100	15 억		1017391	N	N	0	N	00	N
129	20231109	090711	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-80	5	-1.48	64459980	12054	2.99	5410	5410	5280	7030	3790	5410	5347.60	6.45	0	-4666	6003	5706	5473	5176	4943	5590	5060	16	1620	100	3460	10	1	15780754	841	-25.38	1.90	12	0.08	-210.00	2810.00	7250	20230825	-26.48	2440	20230103	118.44	7250	-26.48	20230825	2440	118.44	20230103	7250	-26.48	20230825	2440	118.44	20230103	5.00	N	103840	100	15 억		1017391	N	N	0	N	00	N
130	20231108	160705	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-20	5	-0.37	2196223560	403252	73.16	5430	5770	5240	7050	3810	5430	5446.28	6.32	0	22154	5823	5626	5423	5226	5023	5725	5325	16	1620	100	3470	10	1	15780754	854	-25.76	1.93	12	2.56	-210.00	2810.00	7250	20230825	-25.38	2440	20230103	121.72	7250	-25.38	20230825	2440	121.72	20230103	7250	-25.38	20230825	2440	121.72	20230103	4.36	N	103840	100	15 억		996941	N	N	35	N	00	N
131	20231108	150709	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-110	5	-2.03	2168336230	398068	72.21	5430	5770	5240	7050	3810	5430	5447.15	6.32	0	21768	5823	5626	5423	5226	5023	5725	5325	16	1620	100	3470	10	1	15780754	840	-25.33	1.89	12	2.52	-210.00	2810.00	7250	20230825	-26.62	2440	20230103	118.03	7250	-26.62	20230825	2440	118.03	20230103	7250	-26.62	20230825	2440	118.03	20230103	4.36	N	103840	100	15 억		996941	N	N	35	N	00	N
132	20231108	140706	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-130	5	-2.39	2041306780	374115	67.87	5430	5770	5240	7050	3810	5430	5456.36	6.32	0	22088	5823	5626	5423	5226	5023	5725	5325	16	1620	100	3470	10	1	15780754	836	-25.24	1.89	12	2.37	-210.00	2810.00	7250	20230825	-26.90	2440	20230103	117.21	7250	-26.90	20230825	2440	117.21	20230103	7250	-26.90	20230825	2440	117.21	20230103	4.36	N	103840	100	15 억		996941	N	N	35	N	00	N
133	20231108	130704	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-120	5	-2.21	1724220200	313993	56.96	5430	5770	5260	7050	3810	5430	5491.27	6.32	0	4758	5823	5626	5423	5226	5023	5725	5325	16	1620	100	3470	10	1	15780754	838	-25.29	1.89	12	1.99	-210.00	2810.00	7250	20230825	-26.76	2440	20230103	117.62	7250	-26.76	20230825	2440	117.62	20230103	7250	-26.76	20230825	2440	117.62	20230103	4.36	N	103840	100	15 억		996941	N	N	35	N	00	N
134	20231108	120700	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-80	5	-1.47	1324403690	238909	43.34	5430	5770	5340	7050	3810	5430	5543.55	6.32	0	-15213	5823	5626	5423	5226	5023	5725	5325	16	1620	100	3470	10	1	15780754	844	-25.48	1.90	12	1.51	-210.00	2810.00	7250	20230825	-26.21	2440	20230103	119.26	7250	-26.21	20230825	2440	119.26	20230103	7250	-26.21	20230825	2440	119.26	20230103	4.36	N	103840	100	15 억		996941	N	N	35	N	00	N
135	20231108	110706	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	-10	5	-0.18	1208022790	217274	39.42	5430	5770	5340	7050	3810	5430	5559.90	6.32	0	-19095	5823	5626	5423	5226	5023	5725	5325	16	1620	100	3470	10	1	15780754	855	-25.81	1.93	12	1.38	-210.00	2810.00	7250	20230825	-25.24	2440	20230103	122.13	7250	-25.24	20230825	2440	122.13	20230103	7250	-25.24	20230825	2440	122.13	20230103	4.36	N	103840	100	15 억		996941	N	N	35	N	00	N
136	20231108	100706	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	60	2	1.10	898404220	160227	29.07	5430	5770	5430	7050	3810	5430	5607.07	6.32	0	-18379	5823	5626	5423	5226	5023	5725	5325	16	1620	100	3470	10	1	15780754	866	-26.14	1.95	12	1.02	-210.00	2810.00	7250	20230825	-24.28	2440	20230103	125.00	7250	-24.28	20230825	2440	125.00	20230103	7250	-24.28	20230825	2440	125.00	20230103	4.36	N	103840	100	15 억		996941	N	N	35	N	00	N
137	20231108	090703	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	140	2	2.58	186057850	33648	6.10	5430	5620	5430	7050	3810	5430	5529.54	6.32	0	-1788	5823	5626	5423	5226	5023	5725	5325	16	1620	100	3470	10	1	15780754	879	-26.52	1.98	12	0.21	-210.00	2810.00	7250	20230825	-23.17	2440	20230103	128.28	7250	-23.17	20230825	2440	128.28	20230103	7250	-23.17	20230825	2440	128.28	20230103	4.36	N	103840	100	15 억		996941	N	N	35	N	00	N
138	20231107	160706	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	0	3	0.00	2911991620	534689	86.58	5390	5620	5220	7050	3810	5430	5446.14	6.05	0	29146	5730	5580	5330	5180	4930	5655	5255	16	1620	100	3470	10	1	15780754	857	-25.86	1.93	12	3.39	-210.00	2810.00	7250	20230825	-25.10	2440	20230103	122.54	7250	-25.10	20230825	2440	122.54	20230103	7250	-25.10	20230825	2440	122.54	20230103	4.61	N	103840	100	15 억		954063	N	N	35	N	00	N
139	20231107	150706	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	50	2	0.92	2776502960	509769	82.55	5390	5620	5220	7050	3810	5430	5446.59	6.05	0	23163	5730	5580	5330	5180	4930	5655	5255	16	1620	100	3470	10	1	15780754	865	-26.10	1.95	12	3.23	-210.00	2810.00	7250	20230825	-24.41	2440	20230103	124.59	7250	-24.41	20230825	2440	124.59	20230103	7250	-24.41	20230825	2440	124.59	20230103	4.61	N	103840	100	15 억		954063	N	N	11	N	00	N
140	20231107	140711	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	60	2	1.10	2401617910	441371	71.47	5390	5620	5220	7050	3810	5430	5441.27	6.05	0	25283	5730	5580	5330	5180	4930	5655	5255	16	1620	100	3470	10	1	15780754	866	-26.14	1.95	12	2.80	-210.00	2810.00	7250	20230825	-24.28	2440	20230103	125.00	7250	-24.28	20230825	2440	125.00	20230103	7250	-24.28	20230825	2440	125.00	20230103	4.61	N	103840	100	15 억		954063	N	N	11	N	00	N
141	20231107	130708	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	60	2	1.10	2112585390	388495	62.91	5390	5620	5220	7050	3810	5430	5437.87	6.05	0	33418	5730	5580	5330	5180	4930	5655	5255	16	1620	100	3470	10	1	15780754	866	-26.14	1.95	12	2.46	-210.00	2810.00	7250	20230825	-24.28	2440	20230103	125.00	7250	-24.28	20230825	2440	125.00	20230103	7250	-24.28	20230825	2440	125.00	20230103	4.61	N	103840	100	15 억		954063	N	N	11	N	00	N
142	20231107	120704	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	110	2	2.03	1547286060	285050	46.16	5390	5620	5220	7050	3810	5430	5428.12	6.05	0	2074	5730	5580	5330	5180	4930	5655	5255	16	1620	100	3470	10	1	15780754	874	-26.38	1.97	12	1.81	-210.00	2810.00	7250	20230825	-23.59	2440	20230103	127.05	7250	-23.59	20230825	2440	127.05	20230103	7250	-23.59	20230825	2440	127.05	20230103	4.61	N	103840	100	15 억		954063	N	N	11	N	00	N
143	20231107	110704	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	140	2	2.58	1240453760	229694	37.19	5390	5610	5220	7050	3810	5430	5400.46	6.05	0	-5965	5730	5580	5330	5180	4930	5655	5255	16	1620	100	3470	10	1	15780754	879	-26.52	1.98	12	1.46	-210.00	2810.00	7250	20230825	-23.17	2440	20230103	128.28	7250	-23.17	20230825	2440	128.28	20230103	7250	-23.17	20230825	2440	128.28	20230103	4.61	N	103840	100	15 억		954063	N	N	11	N	00	N
144	20231107	100712	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-40	5	-0.74	682038700	128176	20.76	5390	5450	5220	7050	3810	5430	5321.11	6.05	0	7803	5730	5580	5330	5180	4930	5655	5255	16	1620	100	3470	10	1	15780754	851	-25.67	1.92	12	0.81	-210.00	2810.00	7250	20230825	-25.66	2440	20230103	120.90	7250	-25.66	20230825	2440	120.90	20230103	7250	-25.66	20230825	2440	120.90	20230103	4.61	N	103840	100	15 억		954063	N	N	11	N	00	N
145	20231107	090655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-100	5	-1.84	88912520	16637	2.69	5390	5410	5280	7050	3810	5430	5344.26	6.05	0	-1088	5730	5580	5330	5180	4930	5655	5255	16	1620	100	3470	10	1	15780754	841	-25.38	1.90	12	0.11	-210.00	2810.00	7250	20230825	-26.48	2440	20230103	118.44	7250	-26.48	20230825	2440	118.44	20230103	7250	-26.48	20230825	2440	118.44	20230103	4.61	N	103840	100	15 억		954063	N	N	11	N	00	N
146	20231106	160649	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	230	2	4.42	3244269970	615022	27.83	5200	5480	5080	6760	3640	5200	5275.04	5.91	0	24989	6046	5622	5066	4642	4086	5835	4855	16	1560	100	3320	10	1	15780754	857	-25.86	1.93	12	3.90	-210.00	2810.00	7250	20230825	-25.10	2440	20230103	122.54	7250	-25.10	20230825	2440	122.54	20230103	7250	-25.10	20230825	2440	122.54	20230103	4.39	N	103840	100	15 억		933068	N	N	11	N	00	N
147	20231106	150652	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	230	2	4.42	3162724050	600052	27.16	5200	5480	5080	6760	3640	5200	5270.75	5.91	0	27758	6046	5622	5066	4642	4086	5835	4855	16	1560	100	3320	10	1	15780754	857	-25.86	1.93	12	3.80	-210.00	2810.00	7250	20230825	-25.10	2440	20230103	122.54	7250	-25.10	20230825	2440	122.54	20230103	7250	-25.10	20230825	2440	122.54	20230103	4.39	N	103840	100	15 억		933068	N	N	8	N	00	N
148	20231106	140650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	190	2	3.65	2781331990	529947	23.98	5200	5470	5080	6760	3640	5200	5248.32	5.91	0	38424	6046	5622	5066	4642	4086	5835	4855	16	1560	100	3320	10	1	15780754	851	-25.67	1.92	12	3.36	-210.00	2810.00	7250	20230825	-25.66	2440	20230103	120.90	7250	-25.66	20230825	2440	120.90	20230103	7250	-25.66	20230825	2440	120.90	20230103	4.39	N	103840	100	15 억		933068	N	N	8	N	00	N
149	20231106	130657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	210	2	4.04	2542835880	485817	21.99	5200	5440	5080	6760	3640	5200	5234.14	5.91	0	47171	6046	5622	5066	4642	4086	5835	4855	16	1560	100	3320	10	1	15780754	854	-25.76	1.93	12	3.08	-210.00	2810.00	7250	20230825	-25.38	2440	20230103	121.72	7250	-25.38	20230825	2440	121.72	20230103	7250	-25.38	20230825	2440	121.72	20230103	4.39	N	103840	100	15 억		933068	N	N	8	N	00	N
150	20231106	120653	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	150	2	2.88	2119245930	407090	18.42	5200	5360	5080	6760	3640	5200	5205.84	5.91	0	41973	6046	5622	5066	4642	4086	5835	4855	16	1560	100	3320	10	1	15780754	844	-25.48	1.90	12	2.58	-210.00	2810.00	7250	20230825	-26.21	2440	20230103	119.26	7250	-26.21	20230825	2440	119.26	20230103	7250	-26.21	20230825	2440	119.26	20230103	4.39	N	103840	100	15 억		933068	N	N	8	N	00	N
151	20231106	110653	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	100	2	1.92	1838797000	354023	16.02	5200	5360	5080	6760	3640	5200	5194.00	5.91	0	40978	6046	5622	5066	4642	4086	5835	4855	16	1560	100	3320	10	1	15780754	836	-25.24	1.89	12	2.24	-210.00	2810.00	7250	20230825	-26.90	2440	20230103	117.21	7250	-26.90	20230825	2440	117.21	20230103	7250	-26.90	20230825	2440	117.21	20230103	4.39	N	103840	100	15 억		933068	N	N	8	N	00	N
152	20231106	100631	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	30	2	0.58	1540118500	297570	13.47	5200	5330	5080	6760	3640	5200	5175.65	5.91	0	31808	6046	5622	5066	4642	4086	5835	4855	16	1560	100	3320	10	1	15780754	825	-24.90	1.86	12	1.89	-210.00	2810.00	7250	20230825	-27.86	2440	20230103	114.34	7250	-27.86	20230825	2440	114.34	20230103	7250	-27.86	20230825	2440	114.34	20230103	4.39	N	103840	100	15 억		933068	N	N	8	N	00	N
153	20231106	090653	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	120	2	2.31	377556770	72236	3.27	5200	5330	5160	6760	3640	5200	5226.71	5.91	0	21594	6046	5622	5066	4642	4086	5835	4855	16	1560	100	3320	10	1	15780754	840	-25.33	1.89	12	0.46	-210.00	2810.00	7250	20230825	-26.62	2440	20230103	118.03	7250	-26.62	20230825	2440	118.03	20230103	7250	-26.62	20230825	2440	118.03	20230103	4.39	N	103840	100	15 억		933068	N	N	8	N	00	N
154	20231103	160645	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	690	2	15.30	11255661225	2195544	366.33	4550	5490	4510	5860	3160	4510	5126.55	5.04	0	133497	4733	4621	4398	4286	4063	4677	4342	16	1350	100	2880	10	1	15780754	821	-24.76	1.85	12	13.91	-210.00	2810.00	7250	20230825	-28.28	2440	20230103	113.11	7250	-28.28	20230825	2440	113.11	20230103	7250	-28.28	20230825	2440	113.11	20230103	4.48	N	103840	100	15 억		794921	N	N	8	N	00	N
155	20231103	150642	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	850	2	18.85	10765971625	2102301	350.77	4550	5490	4510	5860	3160	4510	5121.04	5.04	0	133212	4733	4621	4398	4286	4063	4677	4342	16	1350	100	2880	10	1	15780754	846	-25.52	1.91	12	13.32	-210.00	2810.00	7250	20230825	-26.07	2440	20230103	119.67	7250	-26.07	20230825	2440	119.67	20230103	7250	-26.07	20230825	2440	119.67	20230103	4.48	N	103840	100	15 억		794921	N	N	19	N	00	N
156	20231103	140643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	780	2	17.29	10000148095	1958033	326.70	4550	5490	4510	5860	3160	4510	5107.24	5.04	0	120394	4733	4621	4398	4286	4063	4677	4342	16	1350	100	2880	10	1	15780754	835	-25.19	1.88	12	12.41	-210.00	2810.00	7250	20230825	-27.03	2440	20230103	116.80	7250	-27.03	20230825	2440	116.80	20230103	7250	-27.03	20230825	2440	116.80	20230103	4.48	N	103840	100	15 억		794921	N	N	19	N	00	N
157	20231103	130643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	710	2	15.74	9216757335	1808284	301.72	4550	5490	4510	5860	3160	4510	5096.96	5.04	0	49776	4733	4621	4398	4286	4063	4677	4342	16	1350	100	2880	10	1	15780754	824	-24.86	1.86	12	11.46	-210.00	2810.00	7250	20230825	-28.00	2440	20230103	113.93	7250	-28.00	20230825	2440	113.93	20230103	7250	-28.00	20230825	2440	113.93	20230103	4.48	N	103840	100	15 억		794921	N	N	19	N	00	N
158	20231103	120643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	700	2	15.52	8625141185	1696159	283.01	4550	5490	4510	5860	3160	4510	5085.10	5.04	0	20020	4733	4621	4398	4286	4063	4677	4342	16	1350	100	2880	10	1	15780754	822	-24.81	1.85	12	10.75	-210.00	2810.00	7250	20230825	-28.14	2440	20230103	113.52	7250	-28.14	20230825	2440	113.52	20230103	7250	-28.14	20230825	2440	113.52	20230103	4.48	N	103840	100	15 억		794921	N	N	19	N	00	N
159	20231103	110648	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	770	2	17.07	7829228965	1543833	257.59	4550	5490	4510	5860	3160	4510	5071.29	5.04	0	-30237	4733	4621	4398	4286	4063	4677	4342	16	1350	100	2880	10	1	15780754	833	-25.14	1.88	12	9.78	-210.00	2810.00	7250	20230825	-27.17	2440	20230103	116.39	7250	-27.17	20230825	2440	116.39	20230103	7250	-27.17	20230825	2440	116.39	20230103	4.48	N	103840	100	15 억		794921	N	N	19	N	00	N
160	20231103	100635	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	470	2	10.42	3056258025	635024	105.95	4550	4990	4510	5860	3160	4510	4812.82	5.04	0	12737	4733	4621	4398	4286	4063	4677	4342	16	1350	100	2880	5	1	15780754	786	-23.71	1.77	12	4.02	-210.00	2810.00	7250	20230825	-31.31	2440	20230103	104.10	7250	-31.31	20230825	2440	104.10	20230103	7250	-31.31	20230825	2440	104.10	20230103	4.48	N	103840	100	15 억		794921	N	N	19	N	00	N
161	20231103	090638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	120	2	2.66	273474925	59200	9.88	4550	4680	4510	5860	3160	4510	4619.51	5.04	0	-3343	4733	4621	4398	4286	4063	4677	4342	16	1350	100	2880	5	1	15780754	731	-22.05	1.65	12	0.38	-210.00	2810.00	7250	20230825	-36.14	2440	20230103	89.75	7250	-36.14	20230825	2440	89.75	20230103	7250	-36.14	20230825	2440	89.75	20230103	4.48	N	103840	100	15 억		794921	N	N	19	N	00	N
162	20231102	160638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4510	260	2	6.12	2527917055	589959	120.84	4305	4510	4175	5520	2975	4250	4282.58	5.14	0	-19241	4550	4400	4165	4015	3780	4475	4090	16	1270	100	2720	5	1	15780754	712	-21.48	1.60	12	3.74	-210.00	2810.00	7250	20230825	-37.79	2440	20230103	84.84	7250	-37.79	20230825	2440	84.84	20230103	7250	-37.79	20230825	2440	84.84	20230103	4.49	N	103840	100	15 억		811848	N	N	19	N	00	N
163	20231102	150645	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	150	2	3.53	2322176345	543863	111.40	4305	4420	4175	5520	2975	4250	4269.79	5.14	0	-20942	4550	4400	4165	4015	3780	4475	4090	16	1270	100	2720	5	1	15780754	694	-20.95	1.57	12	3.45	-210.00	2810.00	7250	20230825	-39.31	2440	20230103	80.33	7250	-39.31	20230825	2440	80.33	20230103	7250	-39.31	20230825	2440	80.33	20230103	4.49	N	103840	100	15 억		811848	N	N	0	N	00	N
164	20231102	140634	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	20	2	0.47	1966472480	461908	94.61	4305	4340	4175	5520	2975	4250	4257.28	5.14	0	-50113	4550	4400	4165	4015	3780	4475	4090	16	1270	100	2720	5	1	15780754	674	-20.33	1.52	12	2.93	-210.00	2810.00	7250	20230825	-41.10	2440	20230103	75.00	7250	-41.10	20230825	2440	75.00	20230103	7250	-41.10	20230825	2440	75.00	20230103	4.49	N	103840	100	15 억		811848	N	N	0	N	00	N
165	20231102	130639	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	-5	5	-0.12	1565766580	367717	75.32	4305	4340	4175	5520	2975	4250	4258.08	5.14	0	-47843	4550	4400	4165	4015	3780	4475	4090	16	1270	100	2720	5	1	15780754	670	-20.21	1.51	12	2.33	-210.00	2810.00	7250	20230825	-41.45	2440	20230103	73.98	7250	-41.45	20230825	2440	73.98	20230103	7250	-41.45	20230825	2440	73.98	20230103	4.49	N	103840	100	15 억		811848	N	N	0	N	00	N
166	20231102	120635	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	-10	5	-0.24	1273133790	298720	61.19	4305	4340	4175	5520	2975	4250	4261.97	5.14	0	-35737	4550	4400	4165	4015	3780	4475	4090	16	1270	100	2720	5	1	15780754	669	-20.19	1.51	12	1.89	-210.00	2810.00	7250	20230825	-41.52	2440	20230103	73.77	7250	-41.52	20230825	2440	73.77	20230103	7250	-41.52	20230825	2440	73.77	20230103	4.49	N	103840	100	15 억		811848	N	N	0	N	00	N
167	20231102	110635	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	35	2	0.82	1081347990	253553	51.93	4305	4340	4175	5520	2975	4250	4264.79	5.14	0	-17769	4550	4400	4165	4015	3780	4475	4090	16	1270	100	2720	5	1	15780754	676	-20.40	1.52	12	1.61	-210.00	2810.00	7250	20230825	-40.90	2440	20230103	75.61	7250	-40.90	20230825	2440	75.61	20230103	7250	-40.90	20230825	2440	75.61	20230103	4.49	N	103840	100	15 억		811848	N	N	0	N	00	N
168	20231102	100637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	-10	5	-0.24	725422740	170326	34.89	4305	4340	4175	5520	2975	4250	4259.03	5.14	0	-28093	4550	4400	4165	4015	3780	4475	4090	16	1270	100	2720	5	1	15780754	669	-20.19	1.51	12	1.08	-210.00	2810.00	7250	20230825	-41.52	2440	20230103	73.77	7250	-41.52	20230825	2440	73.77	20230103	7250	-41.52	20230825	2440	73.77	20230103	4.49	N	103840	100	15 억		811848	N	N	0	N	00	N
169	20231102	090640	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	-40	5	-0.94	109452165	25677	5.26	4305	4340	4210	5520	2975	4250	4262.70	5.14	0	-14409	4550	4400	4165	4015	3780	4475	4090	16	1270	100	2720	5	1	15780754	664	-20.05	1.50	12	0.16	-210.00	2810.00	7250	20230825	-41.93	2440	20230103	72.54	7250	-41.93	20230825	2440	72.54	20230103	7250	-41.93	20230825	2440	72.54	20230103	4.49	N	103840	100	15 억		811848	N	N	0	N	00	N
170	20231101	160633	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	130	2	3.16	2020993840	488046	141.63	4095	4315	3930	5350	2885	4120	4140.98	4.82	0	54783	4433	4276	4113	3956	3793	4355	4035	16	1230	100	2630	5	1	15780754	671	-20.24	1.51	12	3.09	-210.00	2810.00	7250	20230825	-41.38	2440	20230103	74.18	7250	-41.38	20230825	2440	74.18	20230103	7250	-41.38	20230825	2440	74.18	20230103	4.66	N	103840	100	15 억		761133	N	N	13	N	00	N
171	20231101	150634	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4165	45	2	1.09	1916431215	463201	134.42	4095	4315	3930	5350	2885	4120	4137.36	4.82	0	48078	4433	4276	4113	3956	3793	4355	4035	16	1230	100	2630	5	1	15780754	657	-19.83	1.48	12	2.94	-210.00	2810.00	7250	20230825	-42.55	2440	20230103	70.70	7250	-42.55	20230825	2440	70.70	20230103	7250	-42.55	20230825	2440	70.70	20230103	4.66	N	103840	100	15 억		761133	N	N	13	N	00	N
172	20231101	140629	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4180	60	2	1.46	1793854125	433678	125.85	4095	4315	3930	5350	2885	4120	4136.37	4.82	0	47918	4433	4276	4113	3956	3793	4355	4035	16	1230	100	2630	5	1	15780754	660	-19.90	1.49	12	2.75	-210.00	2810.00	7250	20230825	-42.34	2440	20230103	71.31	7250	-42.34	20230825	2440	71.31	20230103	7250	-42.34	20230825	2440	71.31	20230103	4.66	N	103840	100	15 억		761133	N	N	13	N	00	N
173	20231101	130634	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4180	60	2	1.46	1770411395	428073	124.23	4095	4315	3930	5350	2885	4120	4135.77	4.82	0	47373	4433	4276	4113	3956	3793	4355	4035	16	1230	100	2630	5	1	15780754	660	-19.90	1.49	12	2.71	-210.00	2810.00	7250	20230825	-42.34	2440	20230103	71.31	7250	-42.34	20230825	2440	71.31	20230103	7250	-42.34	20230825	2440	71.31	20230103	4.66	N	103840	100	15 억		761133	N	N	13	N	00	N
174	20231101	120648	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	195	2	4.73	1697130895	410706	119.19	4095	4315	3930	5350	2885	4120	4132.23	4.82	0	40964	4433	4276	4113	3956	3793	4355	4035	16	1230	100	2630	5	1	15780754	681	-20.55	1.54	12	2.60	-210.00	2810.00	7250	20230825	-40.48	2440	20230103	76.84	7250	-40.48	20230825	2440	76.84	20230103	7250	-40.48	20230825	2440	76.84	20230103	4.66	N	103840	100	15 억		761133	N	N	13	N	00	N
175	20231101	110651	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3960	-160	5	-3.88	1057336585	259216	75.22	4095	4280	3930	5350	2885	4120	4078.98	4.82	0	27524	4433	4276	4113	3956	3793	4355	4035	16	1230	100	2630	5	1	15780754	625	-18.86	1.41	12	1.64	-210.00	2810.00	7250	20230825	-45.38	2440	20230103	62.30	7250	-45.38	20230825	2440	62.30	20230103	7250	-45.38	20230825	2440	62.30	20230103	4.66	N	103840	100	15 억		761133	N	N	13	N	00	N
176	20231101	100644	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4165	45	2	1.09	500201230	120508	34.97	4095	4280	4095	5350	2885	4120	4150.77	4.82	0	24206	4433	4276	4113	3956	3793	4355	4035	16	1230	100	2630	5	1	15780754	657	-19.83	1.48	12	0.76	-210.00	2810.00	7250	20230825	-42.55	2440	20230103	70.70	7250	-42.55	20230825	2440	70.70	20230103	7250	-42.55	20230825	2440	70.70	20230103	4.66	N	103840	100	15 억		761133	N	N	13	N	00	N
177	20231101	090643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4205	85	2	2.06	55657370	13341	3.87	4095	4280	4095	5350	2885	4120	4171.90	4.82	0	3999	4433	4276	4113	3956	3793	4355	4035	16	1230	100	2630	5	1	15780754	664	-20.02	1.50	12	0.08	-210.00	2810.00	7250	20230825	-42.00	2440	20230103	72.34	7250	-42.00	20230825	2440	72.34	20230103	7250	-42.00	20230825	2440	72.34	20230103	4.66	N	103840	100	15 억		761133	N	N	13	N	00	N