KissMeData/208140/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	161012	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2785	-90	5	-3.13	864817820	310948	219.58	2860	2880	2755	3735	2015	2875	2781.23	5.74	0	94103	2965	2920	2885	2840	2805	2902	2822	33	860	100	2070	5	1	32684246	910	5.93	0.98	12	0.95	470.00	2849.00	3120	20231123	-10.74	2020	20230103	37.87	3120	-10.74	20231123	2020	37.87	20230103	3120	-10.74	20231123	2020	37.87	20230103	3.23	N	208140	100	32 억		1875127	N	N	0	N	00	N
3	20231130	151011	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2770	-105	5	-3.65	772715065	277692	196.10	2860	2880	2755	3735	2015	2875	2782.63	5.74	0	88962	2965	2920	2885	2840	2805	2902	2822	33	860	100	2070	5	1	32684246	905	5.89	0.97	12	0.85	470.00	2849.00	3120	20231123	-11.22	2020	20230103	37.13	3120	-11.22	20231123	2020	37.13	20230103	3120	-11.22	20231123	2020	37.13	20230103	3.23	N	208140	100	32 억		1875127	N	N	0	N	00	N
4	20231130	141008	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2775	-100	5	-3.48	644061505	231263	163.31	2860	2880	2755	3735	2015	2875	2784.97	5.74	0	81463	2965	2920	2885	2840	2805	2902	2822	33	860	100	2070	5	1	32684246	907	5.90	0.97	12	0.71	470.00	2849.00	3120	20231123	-11.06	2020	20230103	37.38	3120	-11.06	20231123	2020	37.38	20230103	3120	-11.06	20231123	2020	37.38	20230103	3.23	N	208140	100	32 억		1875127	N	N	0	N	00	N
5	20231130	131006	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2760	-115	5	-4.00	539401970	193534	136.67	2860	2880	2755	3735	2015	2875	2787.12	5.74	0	47158	2965	2920	2885	2840	2805	2902	2822	33	860	100	2070	5	1	32684246	902	5.87	0.97	12	0.59	470.00	2849.00	3120	20231123	-11.54	2020	20230103	36.63	3120	-11.54	20231123	2020	36.63	20230103	3120	-11.54	20231123	2020	36.63	20230103	3.23	N	208140	100	32 억		1875127	N	N	0	N	00	N
6	20231130	121019	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2775	-100	5	-3.48	399702355	143000	100.98	2860	2880	2760	3735	2015	2875	2795.12	5.74	0	30681	2965	2920	2885	2840	2805	2902	2822	33	860	100	2070	5	1	32684246	907	5.90	0.97	12	0.44	470.00	2849.00	3120	20231123	-11.06	2020	20230103	37.38	3120	-11.06	20231123	2020	37.38	20230103	3120	-11.06	20231123	2020	37.38	20230103	3.23	N	208140	100	32 억		1875127	N	N	0	N	00	N
7	20231130	111014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2765	-110	5	-3.83	358661375	128212	90.54	2860	2880	2760	3735	2015	2875	2797.41	5.74	0	25473	2965	2920	2885	2840	2805	2902	2822	33	860	100	2070	5	1	32684246	904	5.88	0.97	12	0.39	470.00	2849.00	3120	20231123	-11.38	2020	20230103	36.88	3120	-11.38	20231123	2020	36.88	20230103	3120	-11.38	20231123	2020	36.88	20230103	3.23	N	208140	100	32 억		1875127	N	N	0	N	00	N
8	20231130	101007	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2855	-20	5	-0.70	60037450	21124	14.92	2860	2880	2820	3735	2015	2875	2842.14	5.74	0	-2184	2965	2920	2885	2840	2805	2902	2822	33	860	100	2070	5	1	32684246	933	6.07	1.00	12	0.06	470.00	2849.00	3120	20231123	-8.49	2020	20230103	41.34	3120	-8.49	20231123	2020	41.34	20230103	3120	-8.49	20231123	2020	41.34	20230103	3.23	N	208140	100	32 억		1875127	N	N	0	N	00	N
9	20231130	091008	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2875	0	3	0.00	1578780	552	0.39	2860	2875	2860	3735	2015	2875	2860.11	5.74	0	-68	2965	2920	2885	2840	2805	2902	2822	33	860	100	2070	5	1	32684246	940	6.12	1.01	12	0.00	470.00	2849.00	3120	20231123	-7.85	2020	20230103	42.33	3120	-7.85	20231123	2020	42.33	20230103	3120	-7.85	20231123	2020	42.33	20230103	3.23	N	208140	100	32 억		1875127	N	N	0	N	00	N
10	20231129	161004	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2875	-20	5	-0.69	407740370	141469	108.58	2895	2930	2850	3760	2030	2895	2882.19	5.85	0	-36365	2988	2941	2898	2851	2808	2965	2875	33	865	100	2080	5	1	32684246	940	6.12	1.01	12	0.43	470.00	2849.00	3120	20231123	-7.85	2020	20230103	42.33	3120	-7.85	20231123	2020	42.33	20230103	3120	-7.85	20231123	2020	42.33	20230103	3.19	N	208140	100	32 억		1911424	N	N	0	N	00	N
11	20231129	151014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2850	-45	5	-1.55	359541970	124631	95.66	2895	2930	2850	3760	2030	2895	2884.85	5.85	0	-35157	2988	2941	2898	2851	2808	2965	2875	33	865	100	2080	5	1	32684246	932	6.06	1.00	12	0.38	470.00	2849.00	3120	20231123	-8.65	2020	20230103	41.09	3120	-8.65	20231123	2020	41.09	20230103	3120	-8.65	20231123	2020	41.09	20230103	3.19	N	208140	100	32 억		1911424	N	N	0	N	00	N
12	20231129	141006	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2875	-20	5	-0.69	289695510	100192	76.90	2895	2930	2855	3760	2030	2895	2891.40	5.85	0	-26406	2988	2941	2898	2851	2808	2965	2875	33	865	100	2080	5	1	32684246	940	6.12	1.01	12	0.31	470.00	2849.00	3120	20231123	-7.85	2020	20230103	42.33	3120	-7.85	20231123	2020	42.33	20230103	3120	-7.85	20231123	2020	42.33	20230103	3.19	N	208140	100	32 억		1911424	N	N	0	N	00	N
13	20231129	131006	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2880	-15	5	-0.52	209096295	72281	55.48	2895	2930	2855	3760	2030	2895	2892.83	5.85	0	-17836	2988	2941	2898	2851	2808	2965	2875	33	865	100	2080	5	1	32684246	941	6.13	1.01	12	0.22	470.00	2849.00	3120	20231123	-7.69	2020	20230103	42.57	3120	-7.69	20231123	2020	42.57	20230103	3120	-7.69	20231123	2020	42.57	20230103	3.19	N	208140	100	32 억		1911424	N	N	0	N	00	N
14	20231129	121009	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2895	0	3	0.00	163790815	56608	43.45	2895	2930	2855	3760	2030	2895	2893.42	5.85	0	-12647	2988	2941	2898	2851	2808	2965	2875	33	865	100	2080	5	1	32684246	946	6.16	1.02	12	0.17	470.00	2849.00	3120	20231123	-7.21	2020	20230103	43.32	3120	-7.21	20231123	2020	43.32	20230103	3120	-7.21	20231123	2020	43.32	20230103	3.19	N	208140	100	32 억		1911424	N	N	0	N	00	N
15	20231129	111009	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2920	25	2	0.86	142745710	49349	37.88	2895	2930	2855	3760	2030	2895	2892.58	5.85	0	-8559	2988	2941	2898	2851	2808	2965	2875	33	865	100	2080	5	1	32684246	954	6.21	1.02	12	0.15	470.00	2849.00	3120	20231123	-6.41	2020	20230103	44.55	3120	-6.41	20231123	2020	44.55	20230103	3120	-6.41	20231123	2020	44.55	20230103	3.19	N	208140	100	32 억		1911424	N	N	0	N	00	N
16	20231129	101006	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2885	-10	5	-0.35	73861110	25641	19.68	2895	2930	2855	3760	2030	2895	2880.59	5.85	0	-4220	2988	2941	2898	2851	2808	2965	2875	33	865	100	2080	5	1	32684246	943	6.14	1.01	12	0.08	470.00	2849.00	3120	20231123	-7.53	2020	20230103	42.82	3120	-7.53	20231123	2020	42.82	20230103	3120	-7.53	20231123	2020	42.82	20230103	3.19	N	208140	100	32 억		1911424	N	N	0	N	00	N
17	20231129	091002	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2915	20	2	0.69	4172825	1436	1.10	2895	2930	2895	3760	2030	2895	2905.87	5.85	0	-317	2988	2941	2898	2851	2808	2965	2875	33	865	100	2080	5	1	32684246	953	6.20	1.02	12	0.00	470.00	2849.00	3120	20231123	-6.57	2020	20230103	44.31	3120	-6.57	20231123	2020	44.31	20230103	3120	-6.57	20231123	2020	44.31	20230103	3.19	N	208140	100	32 억		1911424	N	N	0	N	00	N
18	20231128	161003	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2895	25	2	0.87	378846270	129952	33.44	2855	2945	2855	3730	2010	2870	2915.56	5.98	0	-42508	2990	2930	2875	2815	2760	2902	2787	33	860	100	2060	5	1	32684246	946	6.16	1.02	12	0.40	470.00	2849.00	3120	20231123	-7.21	2020	20230103	43.32	3120	-7.21	20231123	2020	43.32	20230103	3120	-7.21	20231123	2020	43.32	20230103	3.13	N	208140	100	32 억		1953932	N	N	0	N	00	N
19	20231128	150858	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2900	30	2	1.05	342702195	117480	30.23	2855	2945	2855	3730	2010	2870	2917.14	5.98	0	-40513	2990	2930	2875	2815	2760	2902	2787	33	860	100	2060	5	1	32684246	948	6.17	1.02	12	0.36	470.00	2849.00	3120	20231123	-7.05	2020	20230103	43.56	3120	-7.05	20231123	2020	43.56	20230103	3120	-7.05	20231123	2020	43.56	20230103	3.13	N	208140	100	32 억		1953932	N	N	0	N	00	N
20	20231128	141003	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2915	45	2	1.57	293454660	100516	25.87	2855	2945	2855	3730	2010	2870	2919.51	5.98	0	-26676	2990	2930	2875	2815	2760	2902	2787	33	860	100	2060	5	1	32684246	953	6.20	1.02	12	0.31	470.00	2849.00	3120	20231123	-6.57	2020	20230103	44.31	3120	-6.57	20231123	2020	44.31	20230103	3120	-6.57	20231123	2020	44.31	20230103	3.13	N	208140	100	32 억		1953932	N	N	0	N	00	N
21	20231128	130955	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2925	55	2	1.92	247347790	84731	21.80	2855	2945	2855	3730	2010	2870	2919.25	5.98	0	-22490	2990	2930	2875	2815	2760	2902	2787	33	860	100	2060	5	1	32684246	956	6.22	1.03	12	0.26	470.00	2849.00	3120	20231123	-6.25	2020	20230103	44.80	3120	-6.25	20231123	2020	44.80	20230103	3120	-6.25	20231123	2020	44.80	20230103	3.13	N	208140	100	32 억		1953932	N	N	0	N	00	N
22	20231128	121002	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2920	50	2	1.74	225022730	77079	19.84	2855	2945	2855	3730	2010	2870	2919.42	5.98	0	-18665	2990	2930	2875	2815	2760	2902	2787	33	860	100	2060	5	1	32684246	954	6.21	1.02	12	0.24	470.00	2849.00	3120	20231123	-6.41	2020	20230103	44.55	3120	-6.41	20231123	2020	44.55	20230103	3120	-6.41	20231123	2020	44.55	20230103	3.13	N	208140	100	32 억		1953932	N	N	0	N	00	N
23	20231128	111002	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2940	70	2	2.44	172435205	59098	15.21	2855	2945	2855	3730	2010	2870	2917.84	5.98	0	-13062	2990	2930	2875	2815	2760	2902	2787	33	860	100	2060	5	1	32684246	961	6.26	1.03	12	0.18	470.00	2849.00	3120	20231123	-5.77	2020	20230103	45.54	3120	-5.77	20231123	2020	45.54	20230103	3120	-5.77	20231123	2020	45.54	20230103	3.13	N	208140	100	32 억		1953932	N	N	0	N	00	N
24	20231128	100957	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2920	50	2	1.74	99927305	34383	8.85	2855	2925	2855	3730	2010	2870	2906.37	5.98	0	-5225	2990	2930	2875	2815	2760	2902	2787	33	860	100	2060	5	1	32684246	954	6.21	1.02	12	0.11	470.00	2849.00	3120	20231123	-6.41	2020	20230103	44.55	3120	-6.41	20231123	2020	44.55	20230103	3120	-6.41	20231123	2020	44.55	20230103	3.13	N	208140	100	32 억		1953932	N	N	0	N	00	N
25	20231128	090959	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2915	45	2	1.57	33361860	11542	2.97	2855	2925	2855	3730	2010	2870	2890.59	5.98	0	2203	2990	2930	2875	2815	2760	2902	2787	33	860	100	2060	5	1	32684246	953	6.20	1.02	12	0.04	470.00	2849.00	3120	20231123	-6.57	2020	20230103	44.31	3120	-6.57	20231123	2020	44.31	20230103	3120	-6.57	20231123	2020	44.31	20230103	3.13	N	208140	100	32 억		1953932	N	N	0	N	00	N
26	20231127	160952	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2870	-45	5	-1.54	1113892260	387884	78.54	2905	2935	2820	3785	2045	2915	2871.72	5.60	0	123523	3138	3026	2943	2831	2748	2985	2790	33	870	100	2090	5	1	32684246	938	6.11	1.01	12	1.19	470.00	2849.00	3120	20231123	-8.01	2020	20230103	42.08	3120	-8.01	20231123	2020	42.08	20230103	3120	-8.01	20231123	2020	42.08	20230103	3.15	N	208140	100	32 억		1831708	N	N	0	N	00	N
27	20231127	151000	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2860	-55	5	-1.89	1058825620	368644	74.65	2905	2935	2820	3785	2045	2915	2872.22	5.60	0	124774	3138	3026	2943	2831	2748	2985	2790	33	870	100	2090	5	1	32684246	935	6.09	1.00	12	1.13	470.00	2849.00	3120	20231123	-8.33	2020	20230103	41.58	3120	-8.33	20231123	2020	41.58	20230103	3120	-8.33	20231123	2020	41.58	20230103	3.15	N	208140	100	32 억		1831708	N	N	0	N	00	N
28	20231127	141000	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2860	-55	5	-1.89	920084905	320364	64.87	2905	2935	2820	3785	2045	2915	2872.00	5.60	0	123216	3138	3026	2943	2831	2748	2985	2790	33	870	100	2090	5	1	32684246	935	6.09	1.00	12	0.98	470.00	2849.00	3120	20231123	-8.33	2020	20230103	41.58	3120	-8.33	20231123	2020	41.58	20230103	3120	-8.33	20231123	2020	41.58	20230103	3.15	N	208140	100	32 억		1831708	N	N	0	N	00	N
29	20231127	131002	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2890	-25	5	-0.86	898722980	312933	63.36	2905	2935	2820	3785	2045	2915	2871.93	5.60	0	125898	3138	3026	2943	2831	2748	2985	2790	33	870	100	2090	5	1	32684246	945	6.15	1.01	12	0.96	470.00	2849.00	3120	20231123	-7.37	2020	20230103	43.07	3120	-7.37	20231123	2020	43.07	20230103	3120	-7.37	20231123	2020	43.07	20230103	3.15	N	208140	100	32 억		1831708	N	N	0	N	00	N
30	20231127	121006	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2870	-45	5	-1.54	813028375	283047	57.31	2905	2935	2820	3785	2045	2915	2872.41	5.60	0	125313	3138	3026	2943	2831	2748	2985	2790	33	870	100	2090	5	1	32684246	938	6.11	1.01	12	0.87	470.00	2849.00	3120	20231123	-8.01	2020	20230103	42.08	3120	-8.01	20231123	2020	42.08	20230103	3120	-8.01	20231123	2020	42.08	20230103	3.15	N	208140	100	32 억		1831708	N	N	0	N	00	N
31	20231127	110950	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2915	0	3	0.00	384102485	132773	26.88	2905	2935	2855	3785	2045	2915	2892.93	5.60	0	31143	3138	3026	2943	2831	2748	2985	2790	33	870	100	2090	5	1	32684246	953	6.20	1.02	12	0.41	470.00	2849.00	3120	20231123	-6.57	2020	20230103	44.31	3120	-6.57	20231123	2020	44.31	20230103	3120	-6.57	20231123	2020	44.31	20230103	3.15	N	208140	100	32 억		1831708	N	N	0	N	00	N
32	20231127	100948	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2925	10	2	0.34	322013280	111532	22.58	2905	2925	2855	3785	2045	2915	2887.18	5.60	0	28752	3138	3026	2943	2831	2748	2985	2790	33	870	100	2090	5	1	32684246	956	6.22	1.03	12	0.34	470.00	2849.00	3120	20231123	-6.25	2020	20230103	44.80	3120	-6.25	20231123	2020	44.80	20230103	3120	-6.25	20231123	2020	44.80	20230103	3.15	N	208140	100	32 억		1831708	N	N	0	N	00	N
33	20231127	090952	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2870	-45	5	-1.54	39010470	13521	2.74	2905	2910	2860	3785	2045	2915	2885.18	5.60	0	5162	3138	3026	2943	2831	2748	2985	2790	33	870	100	2090	5	1	32684246	938	6.11	1.01	12	0.04	470.00	2849.00	3120	20231123	-8.01	2020	20230103	42.08	3120	-8.01	20231123	2020	42.08	20230103	3120	-8.01	20231123	2020	42.08	20230103	3.15	N	208140	100	32 억		1831708	N	N	0	N	00	N
34	20231124	160944	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2915	-115	5	-3.80	1452514150	492404	170.26	3010	3055	2860	3935	2125	3030	2950.01	5.34	0	85397	3150	3090	3060	3000	2970	3075	2985	33	905	100	2180	5	1	32684246	953	6.20	1.02	12	1.51	470.00	2849.00	3120	20231123	-6.57	2020	20230103	44.31	3120	-6.57	20231123	2020	44.31	20230103	3120	-6.57	20231123	2020	44.31	20230103	3.17	N	208140	100	32 억		1744973	N	N	0	N	00	N
35	20231124	150953	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2930	-100	5	-3.30	1352849425	458253	158.45	3010	3055	2860	3935	2125	3030	2952.19	5.34	0	77405	3150	3090	3060	3000	2970	3075	2985	33	905	100	2180	5	1	32684246	958	6.23	1.03	12	1.40	470.00	2849.00	3120	20231123	-6.09	2020	20230103	45.05	3120	-6.09	20231123	2020	45.05	20230103	3120	-6.09	20231123	2020	45.05	20230103	3.17	N	208140	100	32 억		1744973	N	N	0	N	00	N
36	20231124	140952	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2930	-100	5	-3.30	1261189190	426996	147.64	3010	3055	2860	3935	2125	3030	2953.63	5.34	0	78515	3150	3090	3060	3000	2970	3075	2985	33	905	100	2180	5	1	32684246	958	6.23	1.03	12	1.31	470.00	2849.00	3120	20231123	-6.09	2020	20230103	45.05	3120	-6.09	20231123	2020	45.05	20230103	3120	-6.09	20231123	2020	45.05	20230103	3.17	N	208140	100	32 억		1744973	N	N	0	N	00	N
37	20231124	130947	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2965	-65	5	-2.15	1144097715	387193	133.88	3010	3055	2860	3935	2125	3030	2954.85	5.34	0	74054	3150	3090	3060	3000	2970	3075	2985	33	905	100	2180	5	1	32684246	969	6.31	1.04	12	1.18	470.00	2849.00	3120	20231123	-4.97	2020	20230103	46.78	3120	-4.97	20231123	2020	46.78	20230103	3120	-4.97	20231123	2020	46.78	20230103	3.17	N	208140	100	32 억		1744973	N	N	0	N	00	N
38	20231124	120955	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2975	-55	5	-1.82	1081023040	365933	126.53	3010	3055	2860	3935	2125	3030	2954.16	5.34	0	74841	3150	3090	3060	3000	2970	3075	2985	33	905	100	2180	5	1	32684246	972	6.33	1.04	12	1.12	470.00	2849.00	3120	20231123	-4.65	2020	20230103	47.28	3120	-4.65	20231123	2020	47.28	20230103	3120	-4.65	20231123	2020	47.28	20230103	3.17	N	208140	100	32 억		1744973	N	N	0	N	00	N
39	20231124	110951	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2950	-80	5	-2.64	1037180625	351159	121.42	3010	3055	2860	3935	2125	3030	2953.59	5.34	0	71127	3150	3090	3060	3000	2970	3075	2985	33	905	100	2180	5	1	32684246	964	6.28	1.04	12	1.07	470.00	2849.00	3120	20231123	-5.45	2020	20230103	46.04	3120	-5.45	20231123	2020	46.04	20230103	3120	-5.45	20231123	2020	46.04	20230103	3.17	N	208140	100	32 억		1744973	N	N	0	N	00	N
40	20231124	100951	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2945	-85	5	-2.81	621403955	209667	72.50	3010	3055	2860	3935	2125	3030	2963.77	5.34	0	67269	3150	3090	3060	3000	2970	3075	2985	33	905	100	2180	5	1	32684246	963	6.27	1.03	12	0.64	470.00	2849.00	3120	20231123	-5.61	2020	20230103	45.79	3120	-5.61	20231123	2020	45.79	20230103	3120	-5.61	20231123	2020	45.79	20230103	3.17	N	208140	100	32 억		1744973	N	N	0	N	00	N
41	20231124	090946	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3025	-5	5	-0.17	59925170	19830	6.86	3010	3055	3000	3935	2125	3030	3021.95	5.34	0	5191	3150	3090	3060	3000	2970	3075	2985	33	905	100	2180	5	1	32684246	989	6.44	1.06	12	0.06	470.00	2849.00	3120	20231123	-3.04	2020	20230103	49.75	3120	-3.04	20231123	2020	49.75	20230103	3120	-3.04	20231123	2020	49.75	20230103	3.17	N	208140	100	32 억		1744973	N	N	0	N	00	N
42	20231123	160936	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3030	-75	5	-2.42	883277650	288674	83.57	3120	3120	3030	4035	2175	3105	3059.92	5.46	0	-39103	3161	3132	3086	3057	3011	3147	3072	33	930	100	2230	5	1	32684246	990	6.45	1.06	12	0.88	470.00	2849.00	3120	20231123	-2.88	2020	20230103	50.00	3120	-2.88	20231123	2020	50.00	20230103	3120	-2.88	20231123	2020	50.00	20230103	3.28	N	208140	100	32 억		1784736	N	N	0	N	00	N
43	20231123	151006	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3055	-50	5	-1.61	827621640	270325	78.26	3120	3120	3030	4035	2175	3105	3061.54	5.46	0	-38519	3161	3132	3086	3057	3011	3147	3072	33	930	100	2230	5	1	32684246	999	6.50	1.07	12	0.83	470.00	2849.00	3120	20231123	-2.08	2020	20230103	51.24	3120	-2.08	20231123	2020	51.24	20230103	3120	-2.08	20231123	2020	51.24	20230103	3.28	N	208140	100	32 억		1784736	N	N	0	N	00	N
44	20231123	141006	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3065	-40	5	-1.29	701805800	229112	66.33	3120	3120	3030	4035	2175	3105	3063.11	5.46	0	-28148	3161	3132	3086	3057	3011	3147	3072	33	930	100	2230	5	1	32684246	1002	6.52	1.08	12	0.70	470.00	2849.00	3120	20231123	-1.76	2020	20230103	51.73	3120	-1.76	20231123	2020	51.73	20230103	3120	-1.76	20231123	2020	51.73	20230103	3.28	N	208140	100	32 억		1784736	N	N	0	N	00	N
45	20231123	131006	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3075	-30	5	-0.97	559223930	182586	52.86	3120	3120	3030	4035	2175	3105	3062.74	5.46	0	-25689	3161	3132	3086	3057	3011	3147	3072	33	930	100	2230	5	1	32684246	1005	6.54	1.08	12	0.56	470.00	2849.00	3120	20231123	-1.44	2020	20230103	52.23	3120	-1.44	20231123	2020	52.23	20230103	3120	-1.44	20231123	2020	52.23	20230103	3.28	N	208140	100	32 억		1784736	N	N	0	N	00	N
46	20231123	120950	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3080	-25	5	-0.81	521120810	170190	49.27	3120	3120	3030	4035	2175	3105	3061.93	5.46	0	-18297	3161	3132	3086	3057	3011	3147	3072	33	930	100	2230	5	1	32684246	1007	6.55	1.08	12	0.52	470.00	2849.00	3120	20231123	-1.28	2020	20230103	52.48	3120	-1.28	20231123	2020	52.48	20230103	3120	-1.28	20231123	2020	52.48	20230103	3.28	N	208140	100	32 억		1784736	N	N	0	N	00	N
47	20231123	111014	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3070	-35	5	-1.13	490234085	160127	46.36	3120	3120	3030	4035	2175	3105	3061.46	5.46	0	-15528	3161	3132	3086	3057	3011	3147	3072	33	930	100	2230	5	1	32684246	1003	6.53	1.08	12	0.49	470.00	2849.00	3120	20231123	-1.60	2020	20230103	51.98	3120	-1.60	20231123	2020	51.98	20230103	3120	-1.60	20231123	2020	51.98	20230103	3.28	N	208140	100	32 억		1784736	N	N	0	N	00	N
48	20231123	100952	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3050	-55	5	-1.77	334841115	109387	31.67	3120	3120	3030	4035	2175	3105	3060.97	5.46	0	-9231	3161	3132	3086	3057	3011	3147	3072	33	930	100	2230	5	1	32684246	997	6.49	1.07	12	0.33	470.00	2849.00	3120	20231123	-2.24	2020	20230103	50.99	3120	-2.24	20231123	2020	50.99	20230103	3120	-2.24	20231123	2020	50.99	20230103	3.28	N	208140	100	32 억		1784736	N	N	0	N	00	N
49	20231123	090949	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3085	-20	5	-0.64	43046175	13872	4.02	3120	3120	3075	4035	2175	3105	3103.06	5.46	0	-4908	3161	3132	3086	3057	3011	3147	3072	33	930	100	2230	5	1	32684246	1008	6.56	1.08	12	0.04	470.00	2849.00	3120	20231123	-1.12	2020	20230103	52.72	3120	-1.12	20231123	2020	52.72	20230103	3120	-1.12	20231123	2020	52.72	20230103	3.28	N	208140	100	32 억		1784736	N	N	0	N	00	N
50	20231122	160914	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3105	35	2	1.14	1065959175	344844	89.15	3100	3115	3040	3990	2150	3070	3091.09	5.41	0	24312	3163	3116	3063	3016	2963	3140	3040	33	920	100	2210	5	1	32684246	1015	6.61	1.09	12	1.06	470.00	2849.00	3115	20231122	-0.32	2020	20230103	53.71	3115	-0.32	20231122	2020	53.71	20230103	3115	-0.32	20231122	2020	53.71	20230103	3.25	N	208140	100	32 억		1769740	N	N	0	N	00	N
51	20231122	150931	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3085	15	2	0.49	1035375350	334966	86.59	3100	3115	3040	3990	2150	3070	3090.99	5.41	0	21677	3163	3116	3063	3016	2963	3140	3040	33	920	100	2210	5	1	32684246	1008	6.56	1.08	12	1.02	470.00	2849.00	3115	20231122	-0.96	2020	20230103	52.72	3115	-0.96	20231122	2020	52.72	20230103	3115	-0.96	20231122	2020	52.72	20230103	3.25	N	208140	100	32 억		1769740	N	N	0	N	00	N
52	20231122	140923	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3100	30	2	0.98	730177410	236550	61.15	3100	3115	3040	3990	2150	3070	3086.78	5.41	0	29852	3163	3116	3063	3016	2963	3140	3040	33	920	100	2210	5	1	32684246	1013	6.60	1.09	12	0.72	470.00	2849.00	3115	20231122	-0.48	2020	20230103	53.47	3115	-0.48	20231122	2020	53.47	20230103	3115	-0.48	20231122	2020	53.47	20230103	3.25	N	208140	100	32 억		1769740	N	N	0	N	00	N
53	20231122	130957	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3095	25	2	0.81	611076575	198017	51.19	3100	3115	3040	3990	2150	3070	3085.98	5.41	0	19733	3163	3116	3063	3016	2963	3140	3040	33	920	100	2210	5	1	32684246	1012	6.59	1.09	12	0.61	470.00	2849.00	3115	20231122	-0.64	2020	20230103	53.22	3115	-0.64	20231122	2020	53.22	20230103	3115	-0.64	20231122	2020	53.22	20230103	3.25	N	208140	100	32 억		1769740	N	N	0	N	00	N
54	20231122	121000	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3095	25	2	0.81	500630325	162377	41.98	3100	3110	3040	3990	2150	3070	3083.14	5.41	0	15629	3163	3116	3063	3016	2963	3140	3040	33	920	100	2210	5	1	32684246	1012	6.59	1.09	12	0.50	470.00	2849.00	3110	20231121	-0.48	2020	20230103	53.22	3110	0.00	20231121	2020	53.22	20230103	3110	-0.48	20231121	2020	53.22	20230103	3.25	N	208140	100	32 억		1769740	N	N	0	N	00	N
55	20231122	111045	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3095	25	2	0.81	334452330	108624	28.08	3100	3105	3040	3990	2150	3070	3078.99	5.41	0	-2358	3163	3116	3063	3016	2963	3140	3040	33	920	100	2210	5	1	32684246	1012	6.59	1.09	12	0.33	470.00	2849.00	3110	20231121	-0.48	2020	20230103	53.22	3110	-0.48	20231121	2020	53.22	20230103	3110	-0.48	20231121	2020	53.22	20230103	3.25	N	208140	100	32 억		1769740	N	N	0	N	00	N
56	20231122	101011	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3085	15	2	0.49	210827740	68534	17.72	3100	3105	3040	3990	2150	3070	3076.25	5.41	0	-13419	3163	3116	3063	3016	2963	3140	3040	33	920	100	2210	5	1	32684246	1008	6.56	1.08	12	0.21	470.00	2849.00	3110	20231121	-0.80	2020	20230103	52.72	3110	-0.80	20231121	2020	52.72	20230103	3110	-0.80	20231121	2020	52.72	20230103	3.25	N	208140	100	32 억		1769740	N	N	0	N	00	N
57	20231122	090921	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3080	10	2	0.33	71999045	23401	6.05	3100	3105	3040	3990	2150	3070	3076.75	5.41	0	-7311	3163	3116	3063	3016	2963	3140	3040	33	920	100	2210	5	1	32684246	1007	6.55	1.08	12	0.07	470.00	2849.00	3110	20231121	-0.96	2020	20230103	52.48	3110	-0.96	20231121	2020	52.48	20230103	3110	-0.96	20231121	2020	52.48	20230103	3.25	N	208140	100	32 억		1769740	N	N	0	N	00	N
58	20231121	160926	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3070	50	2	1.66	1176979050	384154	88.75	3015	3110	3010	3925	2115	3020	3063.82	5.21	0	71293	3116	3067	2986	2937	2856	3092	2962	33	905	100	2170	5	1	32684246	1003	6.53	1.08	12	1.18	470.00	2849.00	3110	20231121	-1.29	2020	20230103	51.98	3110	-1.29	20231121	2020	51.98	20230103	3110	-1.29	20231121	2020	51.98	20230103	3.23	N	208140	100	32 억		1704000	N	N	0	N	00	N
59	20231121	150929	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3045	25	2	0.83	1138901615	371720	85.87	3015	3110	3010	3925	2115	3020	3063.87	5.21	0	73760	3116	3067	2986	2937	2856	3092	2962	33	905	100	2170	5	1	32684246	995	6.48	1.07	12	1.14	470.00	2849.00	3110	20231121	-2.09	2020	20230103	50.74	3110	-2.09	20231121	2020	50.74	20230103	3110	-2.09	20231121	2020	50.74	20230103	3.23	N	208140	100	32 억		1704000	N	N	0	N	00	N
60	20231121	140915	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3075	55	2	1.82	968748605	315894	72.98	3015	3110	3010	3925	2115	3020	3066.69	5.21	0	58898	3116	3067	2986	2937	2856	3092	2962	33	905	100	2170	5	1	32684246	1005	6.54	1.08	12	0.97	470.00	2849.00	3110	20231121	-1.13	2020	20230103	52.23	3110	-1.13	20231121	2020	52.23	20230103	3110	-1.13	20231121	2020	52.23	20230103	3.23	N	208140	100	32 억		1704000	N	N	0	N	00	N
61	20231121	130907	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3095	75	2	2.48	920672855	300276	69.37	3015	3110	3010	3925	2115	3020	3066.09	5.21	0	56408	3116	3067	2986	2937	2856	3092	2962	33	905	100	2170	5	1	32684246	1012	6.59	1.09	12	0.92	470.00	2849.00	3110	20231121	-0.48	2020	20230103	53.22	3110	-0.48	20231121	2020	53.22	20230103	3110	-0.48	20231121	2020	53.22	20230103	3.23	N	208140	100	32 억		1704000	N	N	0	N	00	N
62	20231121	120909	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3100	80	2	2.65	731047945	238956	55.20	3015	3100	3010	3925	2115	3020	3059.34	5.21	0	53897	3116	3067	2986	2937	2856	3092	2962	33	905	100	2170	5	1	32684246	1013	6.60	1.09	12	0.73	470.00	2849.00	3100	20231121	0.00	2020	20230103	53.47	3100	0.00	20231121	2020	53.47	20230103	3100	0.00	20231121	2020	53.47	20230103	3.23	N	208140	100	32 억		1704000	N	N	0	N	00	N
63	20231121	110904	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3065	45	2	1.49	484485720	158922	36.71	3015	3070	3010	3925	2115	3020	3048.58	5.21	0	44975	3116	3067	2986	2937	2856	3092	2962	33	905	100	2170	5	1	32684246	1002	6.52	1.08	12	0.49	470.00	2849.00	3070	20231121	-0.16	2020	20230103	51.73	3070	-0.16	20231121	2020	51.73	20230103	3070	-0.16	20231121	2020	51.73	20230103	3.23	N	208140	100	32 억		1704000	N	N	0	N	00	N
64	20231121	100842	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3050	30	2	0.99	302817165	99513	22.99	3015	3065	3010	3925	2115	3020	3042.99	5.21	0	31239	3116	3067	2986	2937	2856	3092	2962	33	905	100	2170	5	1	32684246	997	6.49	1.07	12	0.30	470.00	2849.00	3065	20231121	-0.49	2020	20230103	50.99	3065	-0.49	20231121	2020	50.99	20230103	3065	-0.49	20231121	2020	50.99	20230103	3.23	N	208140	100	32 억		1704000	N	N	0	N	00	N
65	20231121	090856	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3050	30	2	0.99	110532120	36429	8.42	3015	3060	3010	3925	2115	3020	3034.18	5.21	0	7355	3116	3067	2986	2937	2856	3092	2962	33	905	100	2170	5	1	32684246	997	6.49	1.07	12	0.11	470.00	2849.00	3060	20231121	-0.33	2020	20230103	50.99	3060	-0.33	20231121	2020	50.99	20230103	3060	-0.33	20231121	2020	50.99	20230103	3.23	N	208140	100	32 억		1704000	N	N	0	N	00	N
66	20231120	160902	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3020	100	2	3.42	1290781185	431675	86.83	2920	3035	2905	3795	2045	2920	2990.15	5.29	0	-24476	3033	2976	2933	2876	2833	2955	2855	33	875	100	2100	5	1	32684246	987	6.43	1.06	12	1.32	470.00	2849.00	3035	20231120	-0.49	2020	20230103	49.50	3035	-0.49	20231120	2020	49.50	20230103	3035	-0.49	20231120	2020	49.50	20230103	3.23	N	208140	100	32 억		1728074	N	N	0	N	00	N
67	20231120	150910	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3020	100	2	3.42	1265866825	423421	85.17	2920	3035	2905	3795	2045	2920	2989.62	5.29	0	-26711	3033	2976	2933	2876	2833	2955	2855	33	875	100	2100	5	1	32684246	987	6.43	1.06	12	1.30	470.00	2849.00	3035	20231120	-0.49	2020	20230103	49.50	3035	-0.49	20231120	2020	49.50	20230103	3035	-0.49	20231120	2020	49.50	20230103	3.23	N	208140	100	32 억		1728074	N	N	0	N	00	N
68	20231120	140910	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3015	95	2	3.25	972213750	326232	65.62	2920	3015	2905	3795	2045	2920	2980.13	5.29	0	-34349	3033	2976	2933	2876	2833	2955	2855	33	875	100	2100	5	1	32684246	985	6.41	1.06	12	1.00	470.00	2849.00	3015	20231120	0.00	2020	20230103	49.26	3015	0.00	20231120	2020	49.26	20230103	3015	0.00	20231120	2020	49.26	20230103	3.23	N	208140	100	32 억		1728074	N	N	0	N	00	N
69	20231120	130903	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2995	75	2	2.57	732372680	246349	49.55	2920	3000	2905	3795	2045	2920	2972.91	5.29	0	-29652	3033	2976	2933	2876	2833	2955	2855	33	875	100	2100	5	1	32684246	979	6.37	1.05	12	0.75	470.00	2849.00	3000	20231120	-0.17	2020	20230103	48.27	3000	-0.17	20231120	2020	48.27	20230103	3000	-0.17	20231120	2020	48.27	20230103	3.23	N	208140	100	32 억		1728074	N	N	0	N	00	N
70	20231120	120906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2980	60	2	2.05	470172605	158762	31.93	2920	2985	2905	3795	2045	2920	2961.49	5.29	0	-23262	3033	2976	2933	2876	2833	2955	2855	33	875	100	2100	5	1	32684246	974	6.34	1.05	12	0.49	470.00	2849.00	2990	20231117	-0.33	2020	20230103	47.52	2990	-0.33	20231117	2020	47.52	20230103	2990	-0.33	20231117	2020	47.52	20230103	3.23	N	208140	100	32 억		1728074	N	N	0	N	00	N
71	20231120	110902	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2965	45	2	1.54	319081065	107991	21.72	2920	2975	2905	3795	2045	2920	2954.70	5.29	0	-17118	3033	2976	2933	2876	2833	2955	2855	33	875	100	2100	5	1	32684246	969	6.31	1.04	12	0.33	470.00	2849.00	2990	20231117	-0.84	2020	20230103	46.78	2990	-0.84	20231117	2020	46.78	20230103	2990	-0.84	20231117	2020	46.78	20230103	3.23	N	208140	100	32 억		1728074	N	N	0	N	00	N
72	20231120	100900	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2960	40	2	1.37	156370445	53182	10.70	2920	2965	2905	3795	2045	2920	2940.29	5.29	0	-7983	3033	2976	2933	2876	2833	2955	2855	33	875	100	2100	5	1	32684246	967	6.30	1.04	12	0.16	470.00	2849.00	2990	20231117	-1.00	2020	20230103	46.53	2990	-1.00	20231117	2020	46.53	20230103	2990	-1.00	20231117	2020	46.53	20230103	3.23	N	208140	100	32 억		1728074	N	N	0	N	00	N
73	20231120	090909	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2925	5	2	0.17	16947230	5810	1.17	2920	2925	2905	3795	2045	2920	2916.91	5.29	0	-421	3033	2976	2933	2876	2833	2955	2855	33	875	100	2100	5	1	32684246	956	6.22	1.03	12	0.02	470.00	2849.00	2990	20231117	-2.17	2020	20230103	44.80	2990	-2.17	20231117	2020	44.80	20230103	2990	-2.17	20231117	2020	44.80	20230103	3.23	N	208140	100	32 억		1728074	N	N	0	N	00	N
74	20231117	160927	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2920	-10	5	-0.34	1469999955	496997	116.78	2925	2990	2890	3805	2055	2930	2958.00	5.44	0	-49301	2983	2956	2908	2881	2833	2970	2895	33	875	100	2100	5	1	32684246	954	6.21	1.02	12	1.52	470.00	2849.00	2990	20231117	-2.34	2020	20230103	44.55	2990	-2.34	20231117	2020	44.55	20230103	2990	-2.34	20231117	2020	44.55	20230103	3.26	N	208140	100	32 억		1776838	N	N	0	N	00	N
75	20231117	150933	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2940	10	2	0.34	1381434310	466708	109.66	2925	2990	2890	3805	2055	2930	2959.95	5.44	0	-53989	2983	2956	2908	2881	2833	2970	2895	33	875	100	2100	5	1	32684246	961	6.26	1.03	12	1.43	470.00	2849.00	2990	20231117	-1.67	2020	20230103	45.54	2990	-1.67	20231117	2020	45.54	20230103	2990	-1.67	20231117	2020	45.54	20230103	3.26	N	208140	100	32 억		1776838	N	N	0	N	00	N
76	20231117	140927	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2975	45	2	1.54	1220899780	412185	96.85	2925	2990	2890	3805	2055	2930	2962.02	5.44	0	-53825	2983	2956	2908	2881	2833	2970	2895	33	875	100	2100	5	1	32684246	972	6.33	1.04	12	1.26	470.00	2849.00	2990	20231117	-0.50	2020	20230103	47.28	2990	-0.50	20231117	2020	47.28	20230103	2990	-0.50	20231117	2020	47.28	20230103	3.26	N	208140	100	32 억		1776838	N	N	0	N	00	N
77	20231117	130926	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2970	40	2	1.37	991328140	334855	78.68	2925	2990	2890	3805	2055	2930	2960.47	5.44	0	-46699	2983	2956	2908	2881	2833	2970	2895	33	875	100	2100	5	1	32684246	971	6.32	1.04	12	1.02	470.00	2849.00	2990	20231117	-0.67	2020	20230103	47.03	2990	-0.67	20231117	2020	47.03	20230103	2990	-0.67	20231117	2020	47.03	20230103	3.26	N	208140	100	32 억		1776838	N	N	0	N	00	N
78	20231117	120927	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2970	40	2	1.37	812482640	274823	64.58	2925	2990	2890	3805	2055	2930	2956.39	5.44	0	-34879	2983	2956	2908	2881	2833	2970	2895	33	875	100	2100	5	1	32684246	971	6.32	1.04	12	0.84	470.00	2849.00	2990	20231117	-0.67	2020	20230103	47.03	2990	-0.67	20231117	2020	47.03	20230103	2990	-0.67	20231117	2020	47.03	20230103	3.26	N	208140	100	32 억		1776838	N	N	0	N	00	N
79	20231117	110932	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2975	45	2	1.54	697158165	236128	55.48	2925	2985	2890	3805	2055	2930	2952.46	5.44	0	-22719	2983	2956	2908	2881	2833	2970	2895	33	875	100	2100	5	1	32684246	972	6.33	1.04	12	0.72	470.00	2849.00	2985	20231117	-0.34	2020	20230103	47.28	2985	-0.34	20231117	2020	47.28	20230103	2985	-0.34	20231117	2020	47.28	20230103	3.26	N	208140	100	32 억		1776838	N	N	0	N	00	N
80	20231117	100929	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2960	30	2	1.02	421248545	143292	33.67	2925	2960	2890	3805	2055	2930	2939.79	5.44	0	-13280	2983	2956	2908	2881	2833	2970	2895	33	875	100	2100	5	1	32684246	967	6.30	1.04	12	0.44	470.00	2849.00	2960	20231117	0.00	2020	20230103	46.53	2960	0.00	20231117	2020	46.53	20230103	2960	0.00	20231117	2020	46.53	20230103	3.26	N	208140	100	32 억		1776838	N	N	0	N	00	N
81	20231117	090930	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2930	0	3	0.00	105858285	36337	8.54	2925	2930	2890	3805	2055	2930	2913.24	5.44	0	-2067	2983	2956	2908	2881	2833	2970	2895	33	875	100	2100	5	1	32684246	958	6.23	1.03	12	0.11	470.00	2849.00	2935	20231116	-0.17	2020	20230103	45.05	2935	-0.17	20231116	2020	45.05	20230103	2935	-0.17	20231116	2020	45.05	20230103	3.26	N	208140	100	32 억		1776838	N	N	0	N	00	N
82	20231116	160928	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2915	35	2	1.22	1201706625	413075	121.28	2860	2935	2860	3740	2020	2880	2909.17	5.52	0	-28468	2963	2921	2868	2826	2773	2942	2847	33	860	100	2070	5	1	32684246	953	6.20	1.02	12	1.26	470.00	2849.00	2935	20231116	-0.68	2020	20230103	44.31	2935	-0.68	20231116	2020	44.31	20230103	2935	-0.68	20231116	2020	44.31	20230103	3.31	N	208140	100	32 억		1803498	N	N	0	N	00	N
83	20231116	150922	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2920	40	2	1.39	1141358790	392420	115.22	2860	2935	2860	3740	2020	2880	2908.51	5.52	0	-29703	2963	2921	2868	2826	2773	2942	2847	33	860	100	2070	5	1	32684246	954	6.21	1.02	12	1.20	470.00	2849.00	2935	20231116	-0.51	2020	20230103	44.55	2935	-0.51	20231116	2020	44.55	20230103	2935	-0.51	20231116	2020	44.55	20230103	3.31	N	208140	100	32 억		1803498	N	N	0	N	00	N
84	20231116	140858	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2930	50	2	1.74	1035518955	356294	104.61	2860	2930	2860	3740	2020	2880	2906.36	5.52	0	-33578	2963	2921	2868	2826	2773	2942	2847	33	860	100	2070	5	1	32684246	958	6.23	1.03	12	1.09	470.00	2849.00	2930	20231116	0.00	2020	20230103	45.05	2930	0.00	20231116	2020	45.05	20230103	2930	0.00	20231116	2020	45.05	20230103	3.31	N	208140	100	32 억		1803498	N	N	0	N	00	N
85	20231116	130922	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2915	35	2	1.22	765869480	264073	77.53	2860	2920	2860	3740	2020	2880	2900.22	5.52	0	-29586	2963	2921	2868	2826	2773	2942	2847	33	860	100	2070	5	1	32684246	953	6.20	1.02	12	0.81	470.00	2849.00	2920	20231116	-0.17	2020	20230103	44.31	2920	-0.17	20231116	2020	44.31	20230103	2920	-0.17	20231116	2020	44.31	20230103	3.31	N	208140	100	32 억		1803498	N	N	0	N	00	N
86	20231116	120923	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2900	20	2	0.69	557102570	192271	56.45	2860	2915	2860	3740	2020	2880	2897.49	5.52	0	-21434	2963	2921	2868	2826	2773	2942	2847	33	860	100	2070	5	1	32684246	948	6.17	1.02	12	0.59	470.00	2849.00	2915	20231116	-0.51	2020	20230103	43.56	2915	-0.51	20231116	2020	43.56	20230103	2915	-0.51	20231116	2020	43.56	20230103	3.31	N	208140	100	32 억		1803498	N	N	0	N	00	N
87	20231116	110922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2895	15	2	0.52	319542610	110491	32.44	2860	2905	2860	3740	2020	2880	2892.02	5.52	0	-21406	2963	2921	2868	2826	2773	2942	2847	33	860	100	2070	5	1	32684246	946	6.16	1.02	12	0.34	470.00	2849.00	2910	20231115	-0.52	2020	20230103	43.32	2910	-0.52	20231115	2020	43.32	20230103	2910	-0.52	20231115	2020	43.32	20230103	3.31	N	208140	100	32 억		1803498	N	N	0	N	00	N
88	20231116	100922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2885	5	2	0.17	19967855	6953	2.04	2860	2890	2860	3740	2020	2880	2871.83	5.52	0	1885	2963	2921	2868	2826	2773	2942	2847	33	860	100	2070	5	1	32684246	943	6.14	1.01	12	0.02	470.00	2849.00	2910	20231115	-0.86	2020	20230103	42.82	2910	-0.86	20231115	2020	42.82	20230103	2910	-0.86	20231115	2020	42.82	20230103	3.31	N	208140	100	32 억		1803498	N	N	0	N	00	N
89	20231116	090927	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2880	0	3	0.00	0	0	0.00	0	0	0	3740	2020	2880	0.00	5.52	0	0	2963	2921	2868	2826	2773	2942	2847	33	860	100	2070	5	1	32684246	941	6.13	1.01	12	0.00	470.00	2849.00	2910	20231115	-1.03	2020	20230103	42.57	2910	-1.03	20231115	2020	42.57	20230103	2910	-1.03	20231115	2020	42.57	20230103	3.31	N	208140	100	32 억		1803498	N	N	0	N	00	N
90	20231115	160819	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2880	20	2	0.70	968411565	337240	121.71	2865	2910	2815	3715	2005	2860	2871.74	5.44	0	24312	2940	2900	2845	2805	2750	2920	2825	33	855	100	2050	5	1	32684246	941	6.13	1.01	12	1.03	470.00	2849.00	2910	20231115	-1.03	2020	20230103	42.57	2910	-1.03	20231115	2020	42.57	20230103	2910	-1.03	20231115	2020	42.57	20230103	3.41	N	208140	100	32 억		1779186	N	N	0	N	00	N
91	20231115	150938	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2875	15	2	0.52	929619985	323743	116.84	2865	2910	2815	3715	2005	2860	2871.65	5.44	0	22819	2940	2900	2845	2805	2750	2920	2825	33	855	100	2050	5	1	32684246	940	6.12	1.01	12	0.99	470.00	2849.00	2910	20231115	-1.20	2020	20230103	42.33	2910	-1.20	20231115	2020	42.33	20230103	2910	-1.20	20231115	2020	42.33	20230103	3.41	N	208140	100	32 억		1779186	N	N	0	N	00	N
92	20231115	140936	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2890	30	2	1.05	817767255	284859	102.81	2865	2910	2815	3715	2005	2860	2870.97	5.44	0	8343	2940	2900	2845	2805	2750	2920	2825	33	855	100	2050	5	1	32684246	945	6.15	1.01	12	0.87	470.00	2849.00	2910	20231115	-0.69	2020	20230103	43.07	2910	-0.69	20231115	2020	43.07	20230103	2910	-0.69	20231115	2020	43.07	20230103	3.41	N	208140	100	32 억		1779186	N	N	0	N	00	N
93	20231115	130936	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2895	35	2	1.22	761923930	265566	95.84	2865	2910	2815	3715	2005	2860	2869.23	5.44	0	8037	2940	2900	2845	2805	2750	2920	2825	33	855	100	2050	5	1	32684246	946	6.16	1.02	12	0.81	470.00	2849.00	2910	20231115	-0.52	2020	20230103	43.32	2910	-0.52	20231115	2020	43.32	20230103	2910	-0.52	20231115	2020	43.32	20230103	3.41	N	208140	100	32 억		1779186	N	N	0	N	00	N
94	20231115	120938	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2885	25	2	0.87	644325765	224810	81.13	2865	2910	2815	3715	2005	2860	2866.22	5.44	0	888	2940	2900	2845	2805	2750	2920	2825	33	855	100	2050	5	1	32684246	943	6.14	1.01	12	0.69	470.00	2849.00	2910	20231115	-0.86	2020	20230103	42.82	2910	-0.86	20231115	2020	42.82	20230103	2910	-0.86	20231115	2020	42.82	20230103	3.41	N	208140	100	32 억		1779186	N	N	0	N	00	N
95	20231115	110948	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2905	45	2	1.57	582358190	203408	73.41	2865	2905	2815	3715	2005	2860	2863.08	5.44	0	1698	2940	2900	2845	2805	2750	2920	2825	33	855	100	2050	5	1	32684246	949	6.18	1.02	12	0.62	470.00	2849.00	2905	20231115	0.00	2020	20230103	43.81	2905	0.00	20231115	2020	43.81	20230103	2905	0.00	20231115	2020	43.81	20230103	3.41	N	208140	100	32 억		1779186	N	N	0	N	00	N
96	20231115	100940	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2865	5	2	0.17	373223680	130907	47.24	2865	2890	2815	3715	2005	2860	2850.72	5.44	0	3727	2940	2900	2845	2805	2750	2920	2825	33	855	100	2050	5	1	32684246	936	6.10	1.01	12	0.40	470.00	2849.00	2890	20231115	-0.87	2020	20230103	41.83	2890	-0.87	20231115	2020	41.83	20230103	2890	-0.87	20231115	2020	41.83	20230103	3.41	N	208140	100	32 억		1779186	N	N	0	N	00	N
97	20231115	090931	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2835	-25	5	-0.87	78366110	27543	9.94	2865	2890	2815	3715	2005	2860	2842.07	5.44	0	286	2940	2900	2845	2805	2750	2920	2825	33	855	100	2050	5	1	32684246	927	6.03	1.00	12	0.08	470.00	2849.00	2890	20231115	-1.90	2020	20230103	40.35	2890	-1.90	20231115	2020	40.35	20230103	2890	-1.90	20231115	2020	40.35	20230103	3.41	N	208140	100	32 억		1779186	N	N	0	N	00	N
98	20231114	160918	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2860	70	2	2.51	778796310	272589	107.26	2790	2885	2790	3625	1955	2790	2857.03	5.34	0	34305	2853	2821	2793	2761	2733	2837	2777	33	835	100	2000	5	1	32684246	935	6.09	1.00	12	0.83	470.00	2849.00	2885	20231114	-0.87	2020	20230103	41.58	2885	-0.87	20231114	2020	41.58	20230103	2885	-0.87	20231114	2020	41.58	20230103	3.50	N	208140	100	32 억		1744529	N	N	0	N	00	N
99	20231114	150923	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2850	60	2	2.15	746870800	261416	102.87	2790	2885	2790	3625	1955	2790	2857.02	5.34	0	32594	2853	2821	2793	2761	2733	2837	2777	33	835	100	2000	5	1	32684246	932	6.06	1.00	12	0.80	470.00	2849.00	2885	20231114	-1.21	2020	20230103	41.09	2885	-1.21	20231114	2020	41.09	20230103	2885	-1.21	20231114	2020	41.09	20230103	3.50	N	208140	100	32 억		1744529	N	N	0	N	00	N
100	20231114	140921	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2855	65	2	2.33	648053385	226762	89.23	2790	2885	2790	3625	1955	2790	2857.86	5.34	0	24092	2853	2821	2793	2761	2733	2837	2777	33	835	100	2000	5	1	32684246	933	6.07	1.00	12	0.69	470.00	2849.00	2885	20231114	-1.04	2020	20230103	41.34	2885	-1.04	20231114	2020	41.34	20230103	2885	-1.04	20231114	2020	41.34	20230103	3.50	N	208140	100	32 억		1744529	N	N	0	N	00	N
101	20231114	130922	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2865	75	2	2.69	575048465	201214	79.18	2790	2885	2790	3625	1955	2790	2857.89	5.34	0	20387	2853	2821	2793	2761	2733	2837	2777	33	835	100	2000	5	1	32684246	936	6.10	1.01	12	0.62	470.00	2849.00	2885	20231114	-0.69	2020	20230103	41.83	2885	-0.69	20231114	2020	41.83	20230103	2885	-0.69	20231114	2020	41.83	20230103	3.50	N	208140	100	32 억		1744529	N	N	0	N	00	N
102	20231114	120924	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2855	65	2	2.33	509494315	178347	70.18	2790	2885	2790	3625	1955	2790	2856.76	5.34	0	9613	2853	2821	2793	2761	2733	2837	2777	33	835	100	2000	5	1	32684246	933	6.07	1.00	12	0.55	470.00	2849.00	2885	20231114	-1.04	2020	20230103	41.34	2885	-1.04	20231114	2020	41.34	20230103	2885	-1.04	20231114	2020	41.34	20230103	3.50	N	208140	100	32 억		1744529	N	N	0	N	00	N
103	20231114	110934	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2855	65	2	2.33	467483855	163594	64.37	2790	2885	2790	3625	1955	2790	2857.59	5.34	0	5980	2853	2821	2793	2761	2733	2837	2777	33	835	100	2000	5	1	32684246	933	6.07	1.00	12	0.50	470.00	2849.00	2885	20231114	-1.04	2020	20230103	41.34	2885	-1.04	20231114	2020	41.34	20230103	2885	-1.04	20231114	2020	41.34	20230103	3.50	N	208140	100	32 억		1744529	N	N	0	N	00	N
104	20231114	100923	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2870	80	2	2.87	371843165	130091	51.19	2790	2885	2790	3625	1955	2790	2858.33	5.34	0	-3205	2853	2821	2793	2761	2733	2837	2777	33	835	100	2000	5	1	32684246	938	6.11	1.01	12	0.40	470.00	2849.00	2885	20231114	-0.52	2020	20230103	42.08	2885	-0.52	20231114	2020	42.08	20230103	2885	-0.52	20231114	2020	42.08	20230103	3.50	N	208140	100	32 억		1744529	N	N	0	N	00	N
105	20231114	090914	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2810	20	2	0.72	14774115	5284	2.08	2790	2825	2790	3625	1955	2790	2796.01	5.34	0	1746	2853	2821	2793	2761	2733	2837	2777	33	835	100	2000	5	1	32684246	918	5.98	0.99	12	0.02	470.00	2849.00	2825	20231113	-0.53	2020	20230103	39.11	2825	0.00	20231113	2020	39.11	20230103	2825	-0.53	20231113	2020	39.11	20230103	3.50	N	208140	100	32 억		1744529	N	N	0	N	00	N
106	20231113	160906	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2790	20	2	0.72	710010395	252715	84.96	2770	2825	2765	3600	1940	2770	2809.69	5.18	0	50970	2866	2817	2766	2717	2666	2842	2742	33	830	100	1990	5	1	32684246	912	5.94	0.98	12	0.77	470.00	2849.00	2825	20231113	-1.24	2020	20230103	38.12	2825	-1.24	20231113	2020	38.12	20230103	2825	-1.24	20231113	2020	38.12	20230103	3.61	N	208140	100	32 억		1693546	N	N	0	N	00	N
107	20231113	150902	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2805	35	2	1.26	678362685	241394	81.15	2770	2825	2765	3600	1940	2770	2810.19	5.18	0	45773	2866	2817	2766	2717	2666	2842	2742	33	830	100	1990	5	1	32684246	917	5.97	0.98	12	0.74	470.00	2849.00	2825	20231113	-0.71	2020	20230103	38.86	2825	-0.71	20231113	2020	38.86	20230103	2825	-0.71	20231113	2020	38.86	20230103	3.61	N	208140	100	32 억		1693546	N	N	0	N	00	N
108	20231113	140903	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2815	45	2	1.62	651440775	231810	77.93	2770	2825	2765	3600	1940	2770	2810.24	5.18	0	43292	2866	2817	2766	2717	2666	2842	2742	33	830	100	1990	5	1	32684246	920	5.99	0.99	12	0.71	470.00	2849.00	2825	20231113	-0.35	2020	20230103	39.36	2825	-0.35	20231113	2020	39.36	20230103	2825	-0.35	20231113	2020	39.36	20230103	3.61	N	208140	100	32 억		1693546	N	N	0	N	00	N
109	20231113	130900	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2820	50	2	1.81	587689240	209171	70.32	2770	2825	2765	3600	1940	2770	2809.61	5.18	0	41567	2866	2817	2766	2717	2666	2842	2742	33	830	100	1990	5	1	32684246	922	6.00	0.99	12	0.64	470.00	2849.00	2825	20231113	-0.18	2020	20230103	39.60	2825	-0.18	20231113	2020	39.60	20230103	2825	-0.18	20231113	2020	39.60	20230103	3.61	N	208140	100	32 억		1693546	N	N	0	N	00	N
110	20231113	120904	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2815	45	2	1.62	518515820	184601	62.06	2770	2825	2765	3600	1940	2770	2808.85	5.18	0	36732	2866	2817	2766	2717	2666	2842	2742	33	830	100	1990	5	1	32684246	920	5.99	0.99	12	0.56	470.00	2849.00	2825	20231113	-0.35	2020	20230103	39.36	2825	-0.35	20231113	2020	39.36	20230103	2825	-0.35	20231113	2020	39.36	20230103	3.61	N	208140	100	32 억		1693546	N	N	0	N	00	N
111	20231113	110900	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2820	50	2	1.81	472658625	168304	56.58	2770	2825	2765	3600	1940	2770	2808.36	5.18	0	36720	2866	2817	2766	2717	2666	2842	2742	33	830	100	1990	5	1	32684246	922	6.00	0.99	12	0.51	470.00	2849.00	2825	20231113	-0.18	2020	20230103	39.60	2825	-0.18	20231113	2020	39.60	20230103	2825	-0.18	20231113	2020	39.60	20230103	3.61	N	208140	100	32 억		1693546	N	N	0	N	00	N
112	20231113	100858	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2815	45	2	1.62	320083210	114161	38.38	2770	2820	2765	3600	1940	2770	2803.79	5.18	0	28813	2866	2817	2766	2717	2666	2842	2742	33	830	100	1990	5	1	32684246	920	5.99	0.99	12	0.35	470.00	2849.00	2820	20231113	-0.18	2020	20230103	39.36	2820	-0.18	20231113	2020	39.36	20230103	2820	-0.18	20231113	2020	39.36	20230103	3.61	N	208140	100	32 억		1693546	N	N	0	N	00	N
113	20231113	090905	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2790	20	2	0.72	21346075	7682	2.58	2770	2795	2765	3600	1940	2770	2778.71	5.18	0	-1318	2866	2817	2766	2717	2666	2842	2742	33	830	100	1990	5	1	32684246	912	5.94	0.98	12	0.02	470.00	2849.00	2815	20230822	-0.89	2020	20230103	38.12	2815	-0.89	20230822	2020	38.12	20230103	2815	-0.89	20230822	2020	38.12	20230103	3.61	N	208140	100	32 억		1693546	N	N	0	N	00	N
114	20231110	160917	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2770	5	2	0.18	825150035	296662	101.14	2755	2815	2715	3590	1940	2765	2781.46	5.05	0	43337	2865	2815	2755	2705	2645	2785	2675	33	825	100	1990	5	1	32684246	905	5.89	0.97	12	0.91	470.00	2849.00	2815	20230822	-1.60	2020	20230103	37.13	2815	0.00	20230822	2020	37.13	20230103	2815	-1.60	20230822	2020	37.13	20230103	3.52	N	208140	100	32 억		1650842	N	N	0	N	00	N
115	20231110	150919	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2800	35	2	1.27	748306470	268935	91.68	2755	2815	2715	3590	1940	2765	2782.48	5.05	0	36461	2865	2815	2755	2705	2645	2785	2675	33	825	100	1990	5	1	32684246	915	5.96	0.98	12	0.82	470.00	2849.00	2815	20230822	-0.53	2020	20230103	38.61	2815	0.00	20230822	2020	38.61	20230103	2815	-0.53	20230822	2020	38.61	20230103	3.52	N	208140	100	32 억		1650842	N	N	0	N	00	N
116	20231110	140908	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2805	40	2	1.45	669451235	240692	82.06	2755	2815	2715	3590	1940	2765	2781.36	5.05	0	39085	2865	2815	2755	2705	2645	2785	2675	33	825	100	1990	5	1	32684246	917	5.97	0.98	12	0.74	470.00	2849.00	2815	20230822	-0.36	2020	20230103	38.86	2815	0.00	20230822	2020	38.86	20230103	2815	-0.36	20230822	2020	38.86	20230103	3.52	N	208140	100	32 억		1650842	N	N	0	N	00	N
117	20231110	130909	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2810	45	2	1.63	604953270	217709	74.22	2755	2815	2715	3590	1940	2765	2778.72	5.05	0	39056	2865	2815	2755	2705	2645	2785	2675	33	825	100	1990	5	1	32684246	918	5.98	0.99	12	0.67	470.00	2849.00	2815	20230822	-0.18	2020	20230103	39.11	2815	0.00	20230822	2020	39.11	20230103	2815	-0.18	20230822	2020	39.11	20230103	3.52	N	208140	100	32 억		1650842	N	N	0	N	00	N
118	20231110	120914	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2795	30	2	1.08	430967140	155637	53.06	2755	2815	2715	3590	1940	2765	2769.05	5.05	0	23658	2865	2815	2755	2705	2645	2785	2675	33	825	100	1990	5	1	32684246	914	5.95	0.98	12	0.48	470.00	2849.00	2815	20230822	-0.71	2020	20230103	38.37	2815	0.00	20230822	2020	38.37	20230103	2815	-0.71	20230822	2020	38.37	20230103	3.52	N	208140	100	32 억		1650842	N	N	0	N	00	N
119	20231110	110859	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2810	45	2	1.63	378253320	136823	46.64	2755	2815	2715	3590	1940	2765	2764.54	5.05	0	23351	2865	2815	2755	2705	2645	2785	2675	33	825	100	1990	5	1	32684246	918	5.98	0.99	12	0.42	470.00	2849.00	2815	20230822	-0.18	2020	20230103	39.11	2815	0.00	20230822	2020	39.11	20230103	2815	-0.18	20230822	2020	39.11	20230103	3.52	N	208140	100	32 억		1650842	N	N	0	N	00	N
120	20231110	100909	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2755	-10	5	-0.36	197683420	72281	24.64	2755	2760	2715	3590	1940	2765	2734.93	5.05	0	19585	2865	2815	2755	2705	2645	2785	2675	33	825	100	1990	5	1	32684246	900	5.86	0.97	12	0.22	470.00	2849.00	2815	20230822	-2.13	2020	20230103	36.39	2815	-2.13	20230822	2020	36.39	20230103	2815	-2.13	20230822	2020	36.39	20230103	3.52	N	208140	100	32 억		1650842	N	N	0	N	00	N
121	20231110	090854	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2745	-20	5	-0.72	35906670	13117	4.47	2755	2755	2725	3590	1940	2765	2737.41	5.05	0	7024	2865	2815	2755	2705	2645	2785	2675	33	825	100	1990	5	1	32684246	897	5.84	0.96	12	0.04	470.00	2849.00	2815	20230822	-2.49	2020	20230103	35.89	2815	-2.49	20230822	2020	35.89	20230103	2815	-2.49	20230822	2020	35.89	20230103	3.52	N	208140	100	32 억		1650842	N	N	0	N	00	N
122	20231109	160848	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2765	-25	5	-0.90	808556395	293104	53.36	2775	2805	2695	3625	1955	2790	2758.60	4.92	0	41453	2873	2831	2763	2721	2653	2852	2742	33	835	100	2000	5	1	32684246	904	5.88	0.97	12	0.90	470.00	2849.00	2815	20230822	-1.78	2020	20230103	36.88	2815	-1.78	20230822	2020	36.88	20230103	2815	-1.78	20230822	2020	36.88	20230103	3.62	N	208140	100	32 억		1609383	N	N	0	N	00	N
123	20231109	150846	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2780	-10	5	-0.36	799189895	289717	52.74	2775	2805	2695	3625	1955	2790	2758.52	4.92	0	41305	2873	2831	2763	2721	2653	2852	2742	33	835	100	2000	5	1	32684246	909	5.91	0.98	12	0.89	470.00	2849.00	2815	20230822	-1.24	2020	20230103	37.62	2815	-1.24	20230822	2020	37.62	20230103	2815	-1.24	20230822	2020	37.62	20230103	3.62	N	208140	100	32 억		1609383	N	N	0	N	00	N
124	20231109	140843	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2790	0	3	0.00	734999685	266694	48.55	2775	2805	2695	3625	1955	2790	2755.97	4.92	0	39115	2873	2831	2763	2721	2653	2852	2742	33	835	100	2000	5	1	32684246	912	5.94	0.98	12	0.82	470.00	2849.00	2815	20230822	-0.89	2020	20230103	38.12	2815	-0.89	20230822	2020	38.12	20230103	2815	-0.89	20230822	2020	38.12	20230103	3.62	N	208140	100	32 억		1609383	N	N	0	N	00	N
125	20231109	130846	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2790	0	3	0.00	713765640	259082	47.16	2775	2805	2695	3625	1955	2790	2754.98	4.92	0	40405	2873	2831	2763	2721	2653	2852	2742	33	835	100	2000	5	1	32684246	912	5.94	0.98	12	0.79	470.00	2849.00	2815	20230822	-0.89	2020	20230103	38.12	2815	-0.89	20230822	2020	38.12	20230103	2815	-0.89	20230822	2020	38.12	20230103	3.62	N	208140	100	32 억		1609383	N	N	0	N	00	N
126	20231109	120850	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2790	0	3	0.00	562236350	204919	37.30	2775	2795	2695	3625	1955	2790	2743.70	4.92	0	38533	2873	2831	2763	2721	2653	2852	2742	33	835	100	2000	5	1	32684246	912	5.94	0.98	12	0.63	470.00	2849.00	2815	20230822	-0.89	2020	20230103	38.12	2815	-0.89	20230822	2020	38.12	20230103	2815	-0.89	20230822	2020	38.12	20230103	3.62	N	208140	100	32 억		1609383	N	N	0	N	00	N
127	20231109	110846	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2775	-15	5	-0.54	499362700	182363	33.20	2775	2785	2695	3625	1955	2790	2738.29	4.92	0	40116	2873	2831	2763	2721	2653	2852	2742	33	835	100	2000	5	1	32684246	907	5.90	0.97	12	0.56	470.00	2849.00	2815	20230822	-1.42	2020	20230103	37.38	2815	-1.42	20230822	2020	37.38	20230103	2815	-1.42	20230822	2020	37.38	20230103	3.62	N	208140	100	32 억		1609383	N	N	0	N	00	N
128	20231109	100841	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2775	-15	5	-0.54	471704455	172405	31.38	2775	2775	2695	3625	1955	2790	2736.03	4.92	0	37769	2873	2831	2763	2721	2653	2852	2742	33	835	100	2000	5	1	32684246	907	5.90	0.97	12	0.53	470.00	2849.00	2815	20230822	-1.42	2020	20230103	37.38	2815	-1.42	20230822	2020	37.38	20230103	2815	-1.42	20230822	2020	37.38	20230103	3.62	N	208140	100	32 억		1609383	N	N	0	N	00	N
129	20231109	090848	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2735	-55	5	-1.97	65834515	23927	4.36	2775	2775	2720	3625	1955	2790	2751.47	4.92	0	4867	2873	2831	2763	2721	2653	2852	2742	33	835	100	2000	5	1	32684246	894	5.82	0.96	12	0.07	470.00	2849.00	2815	20230822	-2.84	2020	20230103	35.40	2815	-2.84	20230822	2020	35.40	20230103	2815	-2.84	20230822	2020	35.40	20230103	3.62	N	208140	100	32 억		1609383	N	N	0	N	00	N
130	20231108	160839	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2790	80	2	2.95	1510375845	545121	117.81	2715	2805	2695	3520	1900	2710	2770.68	4.74	0	59628	2780	2745	2690	2655	2600	2762	2672	33	810	100	1950	5	1	32684246	912	5.94	0.98	12	1.67	470.00	2849.00	2815	20230822	-0.89	2020	20230103	38.12	2815	-0.89	20230822	2020	38.12	20230103	2815	-0.89	20230822	2020	38.12	20230103	3.84	N	208140	100	32 억		1548282	N	N	0	N	00	N
131	20231108	150845	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2770	60	2	2.21	1487750845	536994	116.05	2715	2805	2695	3520	1900	2710	2770.52	4.74	0	60154	2780	2745	2690	2655	2600	2762	2672	33	810	100	1950	5	1	32684246	905	5.89	0.97	12	1.64	470.00	2849.00	2815	20230822	-1.60	2020	20230103	37.13	2815	-1.60	20230822	2020	37.13	20230103	2815	-1.60	20230822	2020	37.13	20230103	3.84	N	208140	100	32 억		1548282	N	N	0	N	00	N
132	20231108	140840	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2775	65	2	2.40	1378850600	497804	107.58	2715	2805	2695	3520	1900	2710	2769.87	4.74	0	53739	2780	2745	2690	2655	2600	2762	2672	33	810	100	1950	5	1	32684246	907	5.90	0.97	12	1.52	470.00	2849.00	2815	20230822	-1.42	2020	20230103	37.38	2815	-1.42	20230822	2020	37.38	20230103	2815	-1.42	20230822	2020	37.38	20230103	3.84	N	208140	100	32 억		1548282	N	N	0	N	00	N
133	20231108	130838	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2800	90	2	3.32	1269885880	458721	99.14	2715	2805	2695	3520	1900	2710	2768.32	4.74	0	43211	2780	2745	2690	2655	2600	2762	2672	33	810	100	1950	5	1	32684246	915	5.96	0.98	12	1.40	470.00	2849.00	2815	20230822	-0.53	2020	20230103	38.61	2815	-0.53	20230822	2020	38.61	20230103	2815	-0.53	20230822	2020	38.61	20230103	3.84	N	208140	100	32 억		1548282	N	N	0	N	00	N
134	20231108	120833	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2780	70	2	2.58	926623255	335739	72.56	2715	2785	2695	3520	1900	2710	2759.95	4.74	0	23022	2780	2745	2690	2655	2600	2762	2672	33	810	100	1950	5	1	32684246	909	5.91	0.98	12	1.03	470.00	2849.00	2815	20230822	-1.24	2020	20230103	37.62	2815	-1.24	20230822	2020	37.62	20230103	2815	-1.24	20230822	2020	37.62	20230103	3.84	N	208140	100	32 억		1548282	N	N	0	N	00	N
135	20231108	110841	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2775	65	2	2.40	884102040	320418	69.25	2715	2785	2695	3520	1900	2710	2759.21	4.74	0	22627	2780	2745	2690	2655	2600	2762	2672	33	810	100	1950	5	1	32684246	907	5.90	0.97	12	0.98	470.00	2849.00	2815	20230822	-1.42	2020	20230103	37.38	2815	-1.42	20230822	2020	37.38	20230103	2815	-1.42	20230822	2020	37.38	20230103	3.84	N	208140	100	32 억		1548282	N	N	0	N	00	N
136	20231108	100840	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2775	65	2	2.40	687177995	249263	53.87	2715	2785	2695	3520	1900	2710	2756.84	4.74	0	13466	2780	2745	2690	2655	2600	2762	2672	33	810	100	1950	5	1	32684246	907	5.90	0.97	12	0.76	470.00	2849.00	2815	20230822	-1.42	2020	20230103	37.38	2815	-1.42	20230822	2020	37.38	20230103	2815	-1.42	20230822	2020	37.38	20230103	3.84	N	208140	100	32 억		1548282	N	N	0	N	00	N
137	20231108	090836	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2715	5	2	0.18	18572190	6856	1.48	2715	2720	2695	3520	1900	2710	2708.90	4.74	0	921	2780	2745	2690	2655	2600	2762	2672	33	810	100	1950	5	1	32684246	887	5.78	0.95	12	0.02	470.00	2849.00	2815	20230822	-3.55	2020	20230103	34.41	2815	-3.55	20230822	2020	34.41	20230103	2815	-3.55	20230822	2020	34.41	20230103	3.84	N	208140	100	32 억		1548282	N	N	0	N	00	N
138	20231107	160839	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2710	50	2	1.88	1244816850	460947	123.46	2660	2725	2635	3455	1865	2660	2700.50	4.53	0	69484	2750	2705	2655	2610	2560	2727	2632	33	795	100	1910	5	1	32684246	886	5.77	0.95	12	1.41	470.00	2849.00	2815	20230822	-3.73	2020	20230103	34.16	2815	-3.73	20230822	2020	34.16	20230103	2815	-3.73	20230822	2020	34.16	20230103	3.90	N	208140	100	32 억		1482223	N	N	0	N	00	N
139	20231107	150840	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2705	45	2	1.69	1203888990	445824	119.41	2660	2725	2635	3455	1865	2660	2700.38	4.53	0	68607	2750	2705	2655	2610	2560	2727	2632	33	795	100	1910	5	1	32684246	884	5.76	0.95	12	1.36	470.00	2849.00	2815	20230822	-3.91	2020	20230103	33.91	2815	-3.91	20230822	2020	33.91	20230103	2815	-3.91	20230822	2020	33.91	20230103	3.90	N	208140	100	32 억		1482223	N	N	0	N	00	N
140	20231107	140844	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2700	40	2	1.50	1130020605	418514	112.10	2660	2725	2635	3455	1865	2660	2700.09	4.53	0	57060	2750	2705	2655	2610	2560	2727	2632	33	795	100	1910	5	1	32684246	882	5.74	0.95	12	1.28	470.00	2849.00	2815	20230822	-4.09	2020	20230103	33.66	2815	-4.09	20230822	2020	33.66	20230103	2815	-4.09	20230822	2020	33.66	20230103	3.90	N	208140	100	32 억		1482223	N	N	0	N	00	N
141	20231107	130842	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2710	50	2	1.88	864552145	320543	85.86	2660	2725	2635	3455	1865	2660	2697.16	4.53	0	30994	2750	2705	2655	2610	2560	2727	2632	33	795	100	1910	5	1	32684246	886	5.77	0.95	12	0.98	470.00	2849.00	2815	20230822	-3.73	2020	20230103	34.16	2815	-3.73	20230822	2020	34.16	20230103	2815	-3.73	20230822	2020	34.16	20230103	3.90	N	208140	100	32 억		1482223	N	N	0	N	00	N
142	20231107	120837	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2690	30	2	1.13	676458055	251030	67.24	2660	2715	2635	3455	1865	2660	2694.75	4.53	0	12246	2750	2705	2655	2610	2560	2727	2632	33	795	100	1910	5	1	32684246	879	5.72	0.94	12	0.77	470.00	2849.00	2815	20230822	-4.44	2020	20230103	33.17	2815	-4.44	20230822	2020	33.17	20230103	2815	-4.44	20230822	2020	33.17	20230103	3.90	N	208140	100	32 억		1482223	N	N	0	N	00	N
143	20231107	110837	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2700	40	2	1.50	540650365	200771	53.78	2660	2715	2635	3455	1865	2660	2692.89	4.53	0	7267	2750	2705	2655	2610	2560	2727	2632	33	795	100	1910	5	1	32684246	882	5.74	0.95	12	0.61	470.00	2849.00	2815	20230822	-4.09	2020	20230103	33.66	2815	-4.09	20230822	2020	33.66	20230103	2815	-4.09	20230822	2020	33.66	20230103	3.90	N	208140	100	32 억		1482223	N	N	0	N	00	N
144	20231107	100848	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2700	40	2	1.50	342958525	127657	34.19	2660	2710	2635	3455	1865	2660	2686.59	4.53	0	-7506	2750	2705	2655	2610	2560	2727	2632	33	795	100	1910	5	1	32684246	882	5.74	0.95	12	0.39	470.00	2849.00	2815	20230822	-4.09	2020	20230103	33.66	2815	-4.09	20230822	2020	33.66	20230103	2815	-4.09	20230822	2020	33.66	20230103	3.90	N	208140	100	32 억		1482223	N	N	0	N	00	N
145	20231107	090826	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2640	-20	5	-0.75	21701230	8193	2.19	2660	2660	2635	3455	1865	2660	2648.59	4.53	0	-895	2750	2705	2655	2610	2560	2727	2632	33	795	100	1910	5	1	32684246	863	5.62	0.93	12	0.03	470.00	2849.00	2815	20230822	-6.22	2020	20230103	30.69	2815	-6.22	20230822	2020	30.69	20230103	2815	-6.22	20230822	2020	30.69	20230103	3.90	N	208140	100	32 억		1482223	N	N	0	N	00	N
146	20231106	160819	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2660	20	2	0.76	989509585	371429	136.11	2640	2700	2605	3430	1850	2640	2664.08	4.55	0	-4863	2686	2662	2626	2602	2566	2675	2615	33	790	100	1900	5	1	32684246	869	5.66	0.93	12	1.14	470.00	2849.00	2815	20230822	-5.51	2020	20230103	31.68	2815	-5.51	20230822	2020	31.68	20230103	2815	-5.51	20230822	2020	31.68	20230103	3.99	N	208140	100	32 억		1487023	N	N	0	N	00	N
147	20231106	150824	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2655	15	2	0.57	975942550	366314	134.24	2640	2700	2605	3430	1850	2640	2664.23	4.55	0	-4270	2686	2662	2626	2602	2566	2675	2615	33	790	100	1900	5	1	32684246	868	5.65	0.93	12	1.12	470.00	2849.00	2815	20230822	-5.68	2020	20230103	31.44	2815	-5.68	20230822	2020	31.44	20230103	2815	-5.68	20230822	2020	31.44	20230103	3.99	N	208140	100	32 억		1487023	N	N	0	N	00	N
148	20231106	140820	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2655	15	2	0.57	889699445	333738	122.30	2640	2700	2605	3430	1850	2640	2665.87	4.55	0	-9834	2686	2662	2626	2602	2566	2675	2615	33	790	100	1900	5	1	32684246	868	5.65	0.93	12	1.02	470.00	2849.00	2815	20230822	-5.68	2020	20230103	31.44	2815	-5.68	20230822	2020	31.44	20230103	2815	-5.68	20230822	2020	31.44	20230103	3.99	N	208140	100	32 억		1487023	N	N	0	N	00	N
149	20231106	130828	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2670	30	2	1.14	863220180	323797	118.66	2640	2700	2605	3430	1850	2640	2665.94	4.55	0	-11937	2686	2662	2626	2602	2566	2675	2615	33	790	100	1900	5	1	32684246	873	5.68	0.94	12	0.99	470.00	2849.00	2815	20230822	-5.15	2020	20230103	32.18	2815	-5.15	20230822	2020	32.18	20230103	2815	-5.15	20230822	2020	32.18	20230103	3.99	N	208140	100	32 억		1487023	N	N	0	N	00	N
150	20231106	120825	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2660	20	2	0.76	788603050	295857	108.42	2640	2700	2605	3430	1850	2640	2665.50	4.55	0	-15360	2686	2662	2626	2602	2566	2675	2615	33	790	100	1900	5	1	32684246	869	5.66	0.93	12	0.91	470.00	2849.00	2815	20230822	-5.51	2020	20230103	31.68	2815	-5.51	20230822	2020	31.68	20230103	2815	-5.51	20230822	2020	31.68	20230103	3.99	N	208140	100	32 억		1487023	N	N	0	N	00	N
151	20231106	110823	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2655	15	2	0.57	315323705	119130	43.66	2640	2675	2605	3430	1850	2640	2646.90	4.55	0	-9490	2686	2662	2626	2602	2566	2675	2615	33	790	100	1900	5	1	32684246	868	5.65	0.93	12	0.36	470.00	2849.00	2815	20230822	-5.68	2020	20230103	31.44	2815	-5.68	20230822	2020	31.44	20230103	2815	-5.68	20230822	2020	31.44	20230103	3.99	N	208140	100	32 억		1487023	N	N	0	N	00	N
152	20231106	100800	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2645	5	2	0.19	158599340	60204	22.06	2640	2660	2605	3430	1850	2640	2634.35	4.55	0	-7635	2686	2662	2626	2602	2566	2675	2615	33	790	100	1900	5	1	32684246	864	5.63	0.93	12	0.18	470.00	2849.00	2815	20230822	-6.04	2020	20230103	30.94	2815	-6.04	20230822	2020	30.94	20230103	2815	-6.04	20230822	2020	30.94	20230103	3.99	N	208140	100	32 억		1487023	N	N	0	N	00	N
153	20231106	090823	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2610	-30	5	-1.14	34597660	13190	4.83	2640	2645	2605	3430	1850	2640	2622.81	4.55	0	-1768	2686	2662	2626	2602	2566	2675	2615	33	790	100	1900	5	1	32684246	853	5.55	0.92	12	0.04	470.00	2849.00	2815	20230822	-7.28	2020	20230103	29.21	2815	-7.28	20230822	2020	29.21	20230103	2815	-7.28	20230822	2020	29.21	20230103	3.99	N	208140	100	32 억		1487023	N	N	0	N	00	N
154	20231103	160813	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2640	40	2	1.54	716028030	272397	65.71	2600	2650	2590	3380	1820	2600	2628.61	4.48	0	22068	2636	2617	2586	2567	2536	2627	2577	33	780	100	1870	5	1	32684246	863	5.62	0.93	12	0.83	470.00	2849.00	2815	20230822	-6.22	2020	20230103	30.69	2815	-6.22	20230822	2020	30.69	20230103	2815	-6.22	20230822	2020	30.69	20230103	4.01	N	208140	100	32 억		1465250	N	N	0	N	00	N
155	20231103	150810	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2645	45	2	1.73	702896955	267422	64.51	2600	2650	2590	3380	1820	2600	2628.42	4.48	0	21921	2636	2617	2586	2567	2536	2627	2577	33	780	100	1870	5	1	32684246	864	5.63	0.93	12	0.82	470.00	2849.00	2815	20230822	-6.04	2020	20230103	30.94	2815	-6.04	20230822	2020	30.94	20230103	2815	-6.04	20230822	2020	30.94	20230103	4.01	N	208140	100	32 억		1465250	N	N	0	N	00	N
156	20231103	140809	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2645	45	2	1.73	663212885	252397	60.89	2600	2650	2590	3380	1820	2600	2627.66	4.48	0	20650	2636	2617	2586	2567	2536	2627	2577	33	780	100	1870	5	1	32684246	864	5.63	0.93	12	0.77	470.00	2849.00	2815	20230822	-6.04	2020	20230103	30.94	2815	-6.04	20230822	2020	30.94	20230103	2815	-6.04	20230822	2020	30.94	20230103	4.01	N	208140	100	32 억		1465250	N	N	0	N	00	N
157	20231103	130810	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2620	20	2	0.77	526819555	200749	48.43	2600	2650	2590	3380	1820	2600	2624.27	4.48	0	5146	2636	2617	2586	2567	2536	2627	2577	33	780	100	1870	5	1	32684246	856	5.57	0.92	12	0.61	470.00	2849.00	2815	20230822	-6.93	2020	20230103	29.70	2815	-6.93	20230822	2020	29.70	20230103	2815	-6.93	20230822	2020	29.70	20230103	4.01	N	208140	100	32 억		1465250	N	N	0	N	00	N
158	20231103	120808	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2640	40	2	1.54	469863365	179096	43.20	2600	2650	2590	3380	1820	2600	2623.53	4.48	0	1143	2636	2617	2586	2567	2536	2627	2577	33	780	100	1870	5	1	32684246	863	5.62	0.93	12	0.55	470.00	2849.00	2815	20230822	-6.22	2020	20230103	30.69	2815	-6.22	20230822	2020	30.69	20230103	2815	-6.22	20230822	2020	30.69	20230103	4.01	N	208140	100	32 억		1465250	N	N	0	N	00	N
159	20231103	110817	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2640	40	2	1.54	331725780	126745	30.57	2600	2640	2590	3380	1820	2600	2617.27	4.48	0	-5498	2636	2617	2586	2567	2536	2627	2577	33	780	100	1870	5	1	32684246	863	5.62	0.93	12	0.39	470.00	2849.00	2815	20230822	-6.22	2020	20230103	30.69	2815	-6.22	20230822	2020	30.69	20230103	2815	-6.22	20230822	2020	30.69	20230103	4.01	N	208140	100	32 억		1465250	N	N	0	N	00	N
160	20231103	100800	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2605	5	2	0.19	125930140	48391	11.67	2600	2620	2590	3380	1820	2600	2602.35	4.48	0	-13090	2636	2617	2586	2567	2536	2627	2577	33	780	100	1870	5	1	32684246	851	5.54	0.91	12	0.15	470.00	2849.00	2815	20230822	-7.46	2020	20230103	28.96	2815	-7.46	20230822	2020	28.96	20230103	2815	-7.46	20230822	2020	28.96	20230103	4.01	N	208140	100	32 억		1465250	N	N	0	N	00	N
161	20231103	090804	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2590	-10	5	-0.38	17824175	6850	1.65	2600	2620	2590	3380	1820	2600	2602.07	4.48	0	-2636	2636	2617	2586	2567	2536	2627	2577	33	780	100	1870	5	1	32684246	847	5.51	0.91	12	0.02	470.00	2849.00	2815	20230822	-7.99	2020	20230103	28.22	2815	-7.99	20230822	2020	28.22	20230103	2815	-7.99	20230822	2020	28.22	20230103	4.01	N	208140	100	32 억		1465250	N	N	0	N	00	N
162	20231102	160805	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2600	45	2	1.76	1064477715	410975	150.57	2560	2605	2555	3320	1790	2555	2590.13	4.44	0	12715	2605	2580	2535	2510	2465	2592	2522	33	765	100	1830	5	1	32684246	850	5.53	0.91	12	1.26	470.00	2849.00	2815	20230822	-7.64	2020	20230103	28.71	2815	-7.64	20230822	2020	28.71	20230103	2815	-7.64	20230822	2020	28.71	20230103	3.94	N	208140	100	32 억		1452370	N	N	0	N	00	N
163	20231102	150814	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2600	45	2	1.76	1025524355	395944	145.06	2560	2605	2555	3320	1790	2555	2590.08	4.44	0	11448	2605	2580	2535	2510	2465	2592	2522	33	765	100	1830	5	1	32684246	850	5.53	0.91	12	1.21	470.00	2849.00	2815	20230822	-7.64	2020	20230103	28.71	2815	-7.64	20230822	2020	28.71	20230103	2815	-7.64	20230822	2020	28.71	20230103	3.94	N	208140	100	32 억		1452370	N	N	0	N	00	N
164	20231102	140759	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2600	45	2	1.76	956733120	369440	135.35	2560	2605	2555	3320	1790	2555	2589.69	4.44	0	9001	2605	2580	2535	2510	2465	2592	2522	33	765	100	1830	5	1	32684246	850	5.53	0.91	12	1.13	470.00	2849.00	2815	20230822	-7.64	2020	20230103	28.71	2815	-7.64	20230822	2020	28.71	20230103	2815	-7.64	20230822	2020	28.71	20230103	3.94	N	208140	100	32 억		1452370	N	N	0	N	00	N
165	20231102	130804	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2600	45	2	1.76	843957350	326045	119.45	2560	2605	2555	3320	1790	2555	2588.48	4.44	0	6286	2605	2580	2535	2510	2465	2592	2522	33	765	100	1830	5	1	32684246	850	5.53	0.91	12	1.00	470.00	2849.00	2815	20230822	-7.64	2020	20230103	28.71	2815	-7.64	20230822	2020	28.71	20230103	2815	-7.64	20230822	2020	28.71	20230103	3.94	N	208140	100	32 억		1452370	N	N	0	N	00	N
166	20231102	120802	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2600	45	2	1.76	743974830	287574	105.36	2560	2605	2555	3320	1790	2555	2587.08	4.44	0	84	2605	2580	2535	2510	2465	2592	2522	33	765	100	1830	5	1	32684246	850	5.53	0.91	12	0.88	470.00	2849.00	2815	20230822	-7.64	2020	20230103	28.71	2815	-7.64	20230822	2020	28.71	20230103	2815	-7.64	20230822	2020	28.71	20230103	3.94	N	208140	100	32 억		1452370	N	N	0	N	00	N
167	20231102	110800	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2600	45	2	1.76	699998180	270637	99.15	2560	2605	2555	3320	1790	2555	2586.49	4.44	0	-1890	2605	2580	2535	2510	2465	2592	2522	33	765	100	1830	5	1	32684246	850	5.53	0.91	12	0.83	470.00	2849.00	2815	20230822	-7.64	2020	20230103	28.71	2815	-7.64	20230822	2020	28.71	20230103	2815	-7.64	20230822	2020	28.71	20230103	3.94	N	208140	100	32 억		1452370	N	N	0	N	00	N
168	20231102	100802	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2565	10	2	0.39	172513555	67160	24.61	2560	2585	2555	3320	1790	2555	2568.71	4.44	0	-8338	2605	2580	2535	2510	2465	2592	2522	33	765	100	1830	5	1	32684246	838	5.46	0.90	12	0.21	470.00	2849.00	2815	20230822	-8.88	2020	20230103	26.98	2815	-8.88	20230822	2020	26.98	20230103	2815	-8.88	20230822	2020	26.98	20230103	3.94	N	208140	100	32 억		1452370	N	N	0	N	00	N
169	20231102	090806	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2565	10	2	0.39	36452225	14175	5.19	2560	2575	2555	3320	1790	2555	2571.67	4.44	0	467	2605	2580	2535	2510	2465	2592	2522	33	765	100	1830	5	1	32684246	838	5.46	0.90	12	0.04	470.00	2849.00	2815	20230822	-8.88	2020	20230103	26.98	2815	-8.88	20230822	2020	26.98	20230103	2815	-8.88	20230822	2020	26.98	20230103	3.94	N	208140	100	32 억		1452370	N	N	0	N	00	N
170	20231101	160758	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2555	45	2	1.79	689609220	271573	104.86	2525	2560	2490	3260	1760	2510	2539.31	4.39	0	16495	2580	2545	2515	2480	2450	2562	2497	33	750	100	1800	5	1	32684246	835	5.44	0.90	12	0.83	470.00	2849.00	2815	20230822	-9.24	1990	20221028	28.39	2815	-9.24	20230822	2020	26.49	20230103	2815	-9.24	20230822	2020	26.49	20230103	4.00	N	208140	100	32 억		1436447	N	N	0	N	00	N
171	20231101	150759	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2545	35	2	1.39	621428955	244868	94.55	2525	2555	2490	3260	1760	2510	2537.81	4.39	0	16419	2580	2545	2515	2480	2450	2562	2497	33	750	100	1800	5	1	32684246	832	5.41	0.89	12	0.75	470.00	2849.00	2815	20230822	-9.59	1990	20221028	27.89	2815	-9.59	20230822	2020	25.99	20230103	2815	-9.59	20230822	2020	25.99	20230103	4.00	N	208140	100	32 억		1436447	N	N	0	N	00	N
172	20231101	140753	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2540	30	2	1.20	517535990	204145	78.83	2525	2555	2490	3260	1760	2510	2535.14	4.39	0	16977	2580	2545	2515	2480	2450	2562	2497	33	750	100	1800	5	1	32684246	830	5.40	0.89	12	0.62	470.00	2849.00	2815	20230822	-9.77	1990	20221028	27.64	2815	-9.77	20230822	2020	25.74	20230103	2815	-9.77	20230822	2020	25.74	20230103	4.00	N	208140	100	32 억		1436447	N	N	0	N	00	N
173	20231101	130759	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2535	25	2	1.00	436539780	172360	66.55	2525	2555	2490	3260	1760	2510	2532.72	4.39	0	17347	2580	2545	2515	2480	2450	2562	2497	33	750	100	1800	5	1	32684246	829	5.39	0.89	12	0.53	470.00	2849.00	2815	20230822	-9.95	1990	20221028	27.39	2815	-9.95	20230822	2020	25.50	20230103	2815	-9.95	20230822	2020	25.50	20230103	4.00	N	208140	100	32 억		1436447	N	N	0	N	00	N
174	20231101	120816	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2545	35	2	1.39	412744705	162994	62.94	2525	2555	2490	3260	1760	2510	2532.27	4.39	0	19516	2580	2545	2515	2480	2450	2562	2497	33	750	100	1800	5	1	32684246	832	5.41	0.89	12	0.50	470.00	2849.00	2815	20230822	-9.59	1990	20221028	27.89	2815	-9.59	20230822	2020	25.99	20230103	2815	-9.59	20230822	2020	25.99	20230103	4.00	N	208140	100	32 억		1436447	N	N	0	N	00	N
175	20231101	110823	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2540	30	2	1.20	381057540	150548	58.13	2525	2555	2490	3260	1760	2510	2531.14	4.39	0	19772	2580	2545	2515	2480	2450	2562	2497	33	750	100	1800	5	1	32684246	830	5.40	0.89	12	0.46	470.00	2849.00	2815	20230822	-9.77	1990	20221028	27.64	2815	-9.77	20230822	2020	25.74	20230103	2815	-9.77	20230822	2020	25.74	20230103	4.00	N	208140	100	32 억		1436447	N	N	0	N	00	N
176	20231101	100812	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2545	35	2	1.39	224151740	88956	34.35	2525	2555	2490	3260	1760	2510	2519.81	4.39	0	11595	2580	2545	2515	2480	2450	2562	2497	33	750	100	1800	5	1	32684246	832	5.41	0.89	12	0.27	470.00	2849.00	2815	20230822	-9.59	1990	20221028	27.89	2815	-9.59	20230822	2020	25.99	20230103	2815	-9.59	20230822	2020	25.99	20230103	4.00	N	208140	100	32 억		1436447	N	N	0	N	00	N
177	20231101	090812	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2510	0	3	0.00	45293075	18073	6.98	2525	2525	2490	3260	1760	2510	2506.12	4.39	0	-2410	2580	2545	2515	2480	2450	2562	2497	33	750	100	1800	5	1	32684246	820	5.34	0.88	12	0.06	470.00	2849.00	2815	20230822	-10.83	1990	20221028	26.13	2815	-10.83	20230822	2020	24.26	20230103	2815	-10.83	20230822	2020	24.26	20230103	4.00	N	208140	100	32 억		1436447	N	N	0	N	00	N