KissMeData/276730/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	161133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1002	5	2	0.50	152412024	152608	47.48	997	1005	992	1296	698	997	998.71	0.26	0	970	1025	1011	1004	990	983	1007	986	291	299	500	690	1	1	58250091	584	-2.32	1.91	12	0.26	-432.00	524.00	2080	20230412	-51.83	956	20231113	4.81	2080	-51.83	20230412	956	4.81	20231113	2080	-51.83	20230412	956	4.81	20231113	0.01	N	276730	500	291 억		151800	N	N	0	N	00	N
3	20231130	151132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1002	5	2	0.50	141993618	142210	44.24	997	1005	992	1296	698	997	998.48	0.26	0	-260	1025	1011	1004	990	983	1007	986	291	299	500	690	1	1	58250091	584	-2.32	1.91	12	0.24	-432.00	524.00	2080	20230412	-51.83	956	20231113	4.81	2080	-51.83	20230412	956	4.81	20231113	2080	-51.83	20230412	956	4.81	20231113	0.01	N	276730	500	291 억		151800	N	N	0	N	00	N
4	20231130	141130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1002	5	2	0.50	128880480	129088	40.16	997	1005	992	1296	698	997	998.39	0.26	0	416	1025	1011	1004	990	983	1007	986	291	299	500	690	1	1	58250091	584	-2.32	1.91	12	0.22	-432.00	524.00	2080	20230412	-51.83	956	20231113	4.81	2080	-51.83	20230412	956	4.81	20231113	2080	-51.83	20230412	956	4.81	20231113	0.01	N	276730	500	291 억		151800	N	N	0	N	00	N
5	20231130	131128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1001	4	2	0.40	108479467	108730	33.83	997	1002	992	1296	698	997	997.70	0.26	0	416	1025	1011	1004	990	983	1007	986	291	299	500	690	1	1	58250091	583	-2.32	1.91	12	0.19	-432.00	524.00	2080	20230412	-51.88	956	20231113	4.71	2080	-51.88	20230412	956	4.71	20231113	2080	-51.88	20230412	956	4.71	20231113	0.01	N	276730	500	291 억		151800	N	N	0	N	00	N
6	20231130	121142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1001	4	2	0.40	98794651	99047	30.81	997	1002	992	1296	698	997	997.45	0.26	0	416	1025	1011	1004	990	983	1007	986	291	299	500	690	1	1	58250091	583	-2.32	1.91	12	0.17	-432.00	524.00	2080	20230412	-51.88	956	20231113	4.71	2080	-51.88	20230412	956	4.71	20231113	2080	-51.88	20230412	956	4.71	20231113	0.01	N	276730	500	291 억		151800	N	N	0	N	00	N
7	20231130	111136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	996	-1	5	-0.10	78562329	78786	24.51	997	1002	992	1296	698	997	997.16	0.26	0	390	1025	1011	1004	990	983	1007	986	291	299	500	690	1	1	58250091	580	-2.31	1.90	12	0.14	-432.00	524.00	2080	20230412	-52.12	956	20231113	4.18	2080	-52.12	20230412	956	4.18	20231113	2080	-52.12	20230412	956	4.18	20231113	0.01	N	276730	500	291 억		151800	N	N	0	N	00	N
8	20231130	101129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	999	2	2	0.20	49288759	49429	15.38	997	1002	992	1296	698	997	997.16	0.26	0	-2326	1025	1011	1004	990	983	1007	986	291	299	500	690	1	1	58250091	582	-2.31	1.91	12	0.08	-432.00	524.00	2080	20230412	-51.97	956	20231113	4.50	2080	-51.97	20230412	956	4.50	20231113	2080	-51.97	20230412	956	4.50	20231113	0.01	N	276730	500	291 억		151800	N	N	0	N	00	N
9	20231130	091129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1000	3	2	0.30	21323157	21384	6.65	997	1002	992	1296	698	997	997.15	0.26	0	-982	1025	1011	1004	990	983	1007	986	291	299	500	690	1	1	58250091	583	-2.31	1.91	12	0.04	-432.00	524.00	2080	20230412	-51.92	956	20231113	4.60	2080	-51.92	20230412	956	4.60	20231113	2080	-51.92	20230412	956	4.60	20231113	0.01	N	276730	500	291 억		151800	N	N	0	N	00	N
10	20231129	161124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	997	-18	5	-1.77	321405734	320633	130.35	1018	1018	997	1319	711	1015	1002.41	0.40	0	-80679	1030	1022	1011	1003	992	1017	998	291	304	500	710	1	1	58250091	581	-2.31	1.90	12	0.55	-432.00	524.00	2080	20230412	-52.07	956	20231113	4.29	2080	-52.07	20230412	956	4.29	20231113	2080	-52.07	20230412	956	4.29	20231113	0.01	N	276730	500	291 억		232479	N	N	0	N	00	N
11	20231129	151135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	998	-17	5	-1.67	295173222	294339	119.66	1018	1018	997	1319	711	1015	1002.83	0.40	0	-78953	1030	1022	1011	1003	992	1017	998	291	304	500	710	1	1	58250091	581	-2.31	1.90	12	0.51	-432.00	524.00	2080	20230412	-52.02	956	20231113	4.39	2080	-52.02	20230412	956	4.39	20231113	2080	-52.02	20230412	956	4.39	20231113	0.01	N	276730	500	291 억		232479	N	N	0	N	00	N
12	20231129	141128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1002	-13	5	-1.28	199368788	198498	80.70	1018	1018	1001	1319	711	1015	1004.39	0.40	0	-22351	1030	1022	1011	1003	992	1017	998	291	304	500	710	1	1	58250091	584	-2.32	1.91	12	0.34	-432.00	524.00	2080	20230412	-51.83	956	20231113	4.81	2080	-51.83	20230412	956	4.81	20231113	2080	-51.83	20230412	956	4.81	20231113	0.01	N	276730	500	291 억		232479	N	N	0	N	00	N
13	20231129	131130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1006	-9	5	-0.89	165851918	165065	67.10	1018	1018	1002	1319	711	1015	1004.77	0.40	0	1339	1030	1022	1011	1003	992	1017	998	291	304	500	710	1	1	58250091	586	-2.33	1.92	12	0.28	-432.00	524.00	2080	20230412	-51.63	956	20231113	5.23	2080	-51.63	20230412	956	5.23	20231113	2080	-51.63	20230412	956	5.23	20231113	0.01	N	276730	500	291 억		232479	N	N	0	N	00	N
14	20231129	121131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1005	-10	5	-0.99	137835386	137149	55.76	1018	1018	1002	1319	711	1015	1005.00	0.40	0	10555	1030	1022	1011	1003	992	1017	998	291	304	500	710	1	1	58250091	585	-2.33	1.92	12	0.24	-432.00	524.00	2080	20230412	-51.68	956	20231113	5.13	2080	-51.68	20230412	956	5.13	20231113	2080	-51.68	20230412	956	5.13	20231113	0.01	N	276730	500	291 억		232479	N	N	0	N	00	N
15	20231129	111131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1004	-11	5	-1.08	110760973	110223	44.81	1018	1018	1002	1319	711	1015	1004.88	0.40	0	10555	1030	1022	1011	1003	992	1017	998	291	304	500	710	1	1	58250091	585	-2.32	1.92	12	0.19	-432.00	524.00	2080	20230412	-51.73	956	20231113	5.02	2080	-51.73	20230412	956	5.02	20231113	2080	-51.73	20230412	956	5.02	20231113	0.01	N	276730	500	291 억		232479	N	N	0	N	00	N
16	20231129	101128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1009	-6	5	-0.59	95571365	95106	38.66	1018	1018	1002	1319	711	1015	1004.89	0.40	0	8988	1030	1022	1011	1003	992	1017	998	291	304	500	710	1	1	58250091	588	-2.34	1.93	12	0.16	-432.00	524.00	2080	20230412	-51.49	956	20231113	5.54	2080	-51.49	20230412	956	5.54	20231113	2080	-51.49	20230412	956	5.54	20231113	0.01	N	276730	500	291 억		232479	N	N	0	N	00	N
17	20231129	091123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1012	-3	5	-0.30	9662822	9557	3.89	1018	1018	1006	1319	711	1015	1011.07	0.40	0	-1450	1030	1022	1011	1003	992	1017	998	291	304	500	710	1	1	58250091	589	-2.34	1.93	12	0.02	-432.00	524.00	2080	20230412	-51.35	956	20231113	5.86	2080	-51.35	20230412	956	5.86	20231113	2080	-51.35	20230412	956	5.86	20231113	0.01	N	276730	500	291 억		232479	N	N	0	N	00	N
18	20231128	161123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1015	0	3	0.00	238187899	236472	50.10	1019	1019	1000	1319	711	1015	1007.25	0.40	0	-2895	1056	1035	1018	997	980	1027	989	291	304	500	710	1	1	58250091	591	-2.35	1.94	12	0.41	-432.00	524.00	2200	20221124	-53.86	956	20231113	6.17	2080	-51.20	20230412	956	6.17	20231113	2080	-51.20	20230412	956	6.17	20231113	0.01	N	276730	500	291 억		235374	N	N	0	N	00	N
19	20231128	151007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1010	-5	5	-0.49	230464122	228849	48.48	1019	1019	1000	1319	711	1015	1007.06	0.40	0	-2154	1056	1035	1018	997	980	1027	989	291	304	500	710	1	1	58250091	588	-2.34	1.93	12	0.39	-432.00	524.00	2200	20221124	-54.09	956	20231113	5.65	2080	-51.44	20230412	956	5.65	20231113	2080	-51.44	20230412	956	5.65	20231113	0.01	N	276730	500	291 억		235374	N	N	0	N	00	N
20	20231128	141124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1009	-6	5	-0.59	198466671	197192	41.78	1019	1019	1000	1319	711	1015	1006.46	0.40	0	681	1056	1035	1018	997	980	1027	989	291	304	500	710	1	1	58250091	588	-2.34	1.93	12	0.34	-432.00	524.00	2200	20221124	-54.14	956	20231113	5.54	2080	-51.49	20230412	956	5.54	20231113	2080	-51.49	20230412	956	5.54	20231113	0.01	N	276730	500	291 억		235374	N	N	0	N	00	N
21	20231128	131116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1010	-5	5	-0.49	178973380	177870	37.68	1019	1019	1000	1319	711	1015	1006.20	0.40	0	-2868	1056	1035	1018	997	980	1027	989	291	304	500	710	1	1	58250091	588	-2.34	1.93	12	0.31	-432.00	524.00	2200	20221124	-54.09	956	20231113	5.65	2080	-51.44	20230412	956	5.65	20231113	2080	-51.44	20230412	956	5.65	20231113	0.01	N	276730	500	291 억		235374	N	N	0	N	00	N
22	20231128	121123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1010	-5	5	-0.49	164748990	163804	34.70	1019	1019	1000	1319	711	1015	1005.77	0.40	0	-4439	1056	1035	1018	997	980	1027	989	291	304	500	710	1	1	58250091	588	-2.34	1.93	12	0.28	-432.00	524.00	2200	20221124	-54.09	956	20231113	5.65	2080	-51.44	20230412	956	5.65	20231113	2080	-51.44	20230412	956	5.65	20231113	0.01	N	276730	500	291 억		235374	N	N	0	N	00	N
23	20231128	111122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1011	-4	5	-0.39	157261350	156391	33.13	1019	1019	1000	1319	711	1015	1005.57	0.40	0	-4524	1056	1035	1018	997	980	1027	989	291	304	500	710	1	1	58250091	589	-2.34	1.93	12	0.27	-432.00	524.00	2200	20221124	-54.05	956	20231113	5.75	2080	-51.39	20230412	956	5.75	20231113	2080	-51.39	20230412	956	5.75	20231113	0.01	N	276730	500	291 억		235374	N	N	0	N	00	N
24	20231128	101118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1007	-8	5	-0.79	71284880	70808	15.00	1019	1019	1001	1319	711	1015	1006.73	0.40	0	-10230	1056	1035	1018	997	980	1027	989	291	304	500	710	1	1	58250091	587	-2.33	1.92	12	0.12	-432.00	524.00	2200	20221124	-54.23	956	20231113	5.33	2080	-51.59	20230412	956	5.33	20231113	2080	-51.59	20230412	956	5.33	20231113	0.01	N	276730	500	291 억		235374	N	N	0	N	00	N
25	20231128	091119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1006	-9	5	-0.89	7194793	7132	1.51	1019	1019	1005	1319	711	1015	1008.80	0.40	0	619	1056	1035	1018	997	980	1027	989	291	304	500	710	1	1	58250091	586	-2.33	1.92	12	0.01	-432.00	524.00	2200	20221124	-54.27	956	20231113	5.23	2080	-51.63	20230412	956	5.23	20231113	2080	-51.63	20230412	956	5.23	20231113	0.01	N	276730	500	291 억		235374	N	N	0	N	00	N
26	20231127	161111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1015	-5	5	-0.49	476657366	469517	76.25	1020	1039	1001	1326	714	1020	1015.21	0.37	0	16566	1079	1049	1034	1004	989	1042	997	291	306	500	710	1	1	58250091	591	-2.35	1.94	12	0.81	-432.00	524.00	2245	20221123	-54.79	956	20231113	6.17	2080	-51.20	20230412	956	6.17	20231113	2080	-51.20	20230412	956	6.17	20231113	0.01	N	276730	500	291 억		216883	N	N	0	N	00	N
27	20231127	151123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1014	-6	5	-0.59	468350752	461319	74.92	1020	1039	1001	1326	714	1020	1015.24	0.37	0	17147	1079	1049	1034	1004	989	1042	997	291	306	500	710	1	1	58250091	591	-2.35	1.94	12	0.79	-432.00	524.00	2245	20221123	-54.83	956	20231113	6.07	2080	-51.25	20230412	956	6.07	20231113	2080	-51.25	20230412	956	6.07	20231113	0.01	N	276730	500	291 억		216883	N	N	0	N	00	N
28	20231127	141120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1010	-10	5	-0.98	428915747	422316	68.59	1020	1039	1001	1326	714	1020	1015.63	0.37	0	21208	1079	1049	1034	1004	989	1042	997	291	306	500	710	1	1	58250091	588	-2.34	1.93	12	0.73	-432.00	524.00	2245	20221123	-55.01	956	20231113	5.65	2080	-51.44	20230412	956	5.65	20231113	2080	-51.44	20230412	956	5.65	20231113	0.01	N	276730	500	291 억		216883	N	N	0	N	00	N
29	20231127	131122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1010	-10	5	-0.98	407996315	401563	65.22	1020	1039	1001	1326	714	1020	1016.02	0.37	0	27543	1079	1049	1034	1004	989	1042	997	291	306	500	710	1	1	58250091	588	-2.34	1.93	12	0.69	-432.00	524.00	2245	20221123	-55.01	956	20231113	5.65	2080	-51.44	20230412	956	5.65	20231113	2080	-51.44	20230412	956	5.65	20231113	0.01	N	276730	500	291 억		216883	N	N	0	N	00	N
30	20231127	121127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1011	-9	5	-0.88	389158014	382893	62.18	1020	1039	1001	1326	714	1020	1016.36	0.37	0	36267	1079	1049	1034	1004	989	1042	997	291	306	500	710	1	1	58250091	589	-2.34	1.93	12	0.66	-432.00	524.00	2245	20221123	-54.97	956	20231113	5.75	2080	-51.39	20230412	956	5.75	20231113	2080	-51.39	20230412	956	5.75	20231113	0.01	N	276730	500	291 억		216883	N	N	0	N	00	N
31	20231127	111109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1019	-1	5	-0.10	329269218	323791	52.59	1020	1039	1001	1326	714	1020	1016.92	0.37	0	25850	1079	1049	1034	1004	989	1042	997	291	306	500	710	1	1	58250091	594	-2.36	1.94	12	0.56	-432.00	524.00	2245	20221123	-54.61	956	20231113	6.59	2080	-51.01	20230412	956	6.59	20231113	2080	-51.01	20230412	956	6.59	20231113	0.01	N	276730	500	291 억		216883	N	N	0	N	00	N
32	20231127	101106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1028	8	2	0.78	204049293	201845	32.78	1020	1030	1001	1326	714	1020	1010.92	0.37	0	20667	1079	1049	1034	1004	989	1042	997	291	306	500	710	1	1	58250091	599	-2.38	1.96	12	0.35	-432.00	524.00	2245	20221123	-54.21	956	20231113	7.53	2080	-50.58	20230412	956	7.53	20231113	2080	-50.58	20230412	956	7.53	20231113	0.01	N	276730	500	291 억		216883	N	N	0	N	00	N
33	20231127	091110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1008	-12	5	-1.18	96098150	94919	15.42	1020	1030	1004	1326	714	1020	1012.42	0.37	0	-16929	1079	1049	1034	1004	989	1042	997	291	306	500	710	1	1	58250091	587	-2.33	1.92	12	0.16	-432.00	524.00	2245	20221123	-55.10	956	20231113	5.44	2080	-51.54	20230412	956	5.44	20231113	2080	-51.54	20230412	956	5.44	20231113	0.01	N	276730	500	291 억		216883	N	N	0	N	00	N
34	20231124	161103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1020	-28	5	-2.67	634401073	612572	133.10	1049	1064	1019	1362	734	1048	1035.76	0.49	0	-51030	1086	1066	1052	1032	1018	1060	1026	291	314	500	730	1	1	58250091	594	-2.36	1.95	12	1.05	-432.00	524.00	2310	20221122	-55.84	956	20231113	6.69	2080	-50.96	20230412	956	6.69	20231113	2200	-53.64	20221124	956	6.69	20231113	0.01	N	276730	500	291 억		285664	N	N	0	N	00	N
35	20231124	151112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1025	-23	5	-2.19	589490040	568580	123.54	1049	1064	1019	1362	734	1048	1036.78	0.49	0	-50534	1086	1066	1052	1032	1018	1060	1026	291	314	500	730	1	1	58250091	597	-2.37	1.96	12	0.98	-432.00	524.00	2310	20221122	-55.63	956	20231113	7.22	2080	-50.72	20230412	956	7.22	20231113	2200	-53.41	20221124	956	7.22	20231113	0.01	N	276730	500	291 억		285664	N	N	0	N	00	N
36	20231124	141110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1026	-22	5	-2.10	486716852	468123	101.71	1049	1064	1025	1362	734	1048	1039.72	0.49	0	-21598	1086	1066	1052	1032	1018	1060	1026	291	314	500	730	1	1	58250091	598	-2.38	1.96	12	0.80	-432.00	524.00	2310	20221122	-55.58	956	20231113	7.32	2080	-50.67	20230412	956	7.32	20231113	2200	-53.36	20221124	956	7.32	20231113	0.01	N	276730	500	291 억		285664	N	N	0	N	00	N
37	20231124	131105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1042	-6	5	-0.57	323667242	309851	67.32	1049	1064	1032	1362	734	1048	1044.59	0.49	0	19554	1086	1066	1052	1032	1018	1060	1026	291	314	500	730	1	1	58250091	607	-2.41	1.99	12	0.53	-432.00	524.00	2310	20221122	-54.89	956	20231113	9.00	2080	-49.90	20230412	956	9.00	20231113	2200	-52.64	20221124	956	9.00	20231113	0.01	N	276730	500	291 억		285664	N	N	0	N	00	N
38	20231124	121113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1045	-3	5	-0.29	308280826	295069	64.11	1049	1064	1032	1362	734	1048	1044.78	0.49	0	23394	1086	1066	1052	1032	1018	1060	1026	291	314	500	730	1	1	58250091	609	-2.42	1.99	12	0.51	-432.00	524.00	2310	20221122	-54.76	956	20231113	9.31	2080	-49.76	20230412	956	9.31	20231113	2200	-52.50	20221124	956	9.31	20231113	0.01	N	276730	500	291 억		285664	N	N	0	N	00	N
39	20231124	111109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1050	2	2	0.19	221330017	211550	45.97	1049	1064	1032	1362	734	1048	1046.23	0.49	0	25370	1086	1066	1052	1032	1018	1060	1026	291	314	500	730	1	1	58250091	612	-2.43	2.00	12	0.36	-432.00	524.00	2310	20221122	-54.55	956	20231113	9.83	2080	-49.52	20230412	956	9.83	20231113	2200	-52.27	20221124	956	9.83	20231113	0.01	N	276730	500	291 억		285664	N	N	0	N	00	N
40	20231124	101112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1039	-9	5	-0.86	111531604	107360	23.33	1049	1058	1032	1362	734	1048	1038.86	0.49	0	17900	1086	1066	1052	1032	1018	1060	1026	291	314	500	730	1	1	58250091	605	-2.41	1.98	12	0.18	-432.00	524.00	2310	20221122	-55.02	956	20231113	8.68	2080	-50.05	20230412	956	8.68	20231113	2200	-52.77	20221124	956	8.68	20231113	0.01	N	276730	500	291 억		285664	N	N	0	N	00	N
41	20231124	091105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1041	-7	5	-0.67	36524366	35068	7.62	1049	1058	1032	1362	734	1048	1041.53	0.49	0	-3289	1086	1066	1052	1032	1018	1060	1026	291	314	500	730	1	1	58250091	606	-2.41	1.99	12	0.06	-432.00	524.00	2310	20221122	-54.94	956	20231113	8.89	2080	-49.95	20230412	956	8.89	20231113	2200	-52.68	20221124	956	8.89	20231113	0.01	N	276730	500	291 억		285664	N	N	0	N	00	N
42	20231123	161050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1048	-17	5	-1.60	480232227	454551	55.39	1065	1072	1038	1384	746	1065	1056.51	0.56	0	-30771	1103	1084	1055	1036	1007	1093	1045	291	319	500	740	1	1	58250091	610	-2.43	2.00	12	0.78	-432.00	524.00	2350	20221121	-55.40	956	20231113	9.62	2080	-49.62	20230412	956	9.62	20231113	2245	-53.32	20221123	956	9.62	20231113	0.02	N	276730	500	291 억		326496	N	N	0	N	00	N
43	20231123	151128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1044	-21	5	-1.97	452548971	428100	52.17	1065	1072	1038	1384	746	1065	1057.11	0.56	0	-32611	1103	1084	1055	1036	1007	1093	1045	291	319	500	740	1	1	58250091	608	-2.42	1.99	12	0.73	-432.00	524.00	2350	20221121	-55.57	956	20231113	9.21	2080	-49.81	20230412	956	9.21	20231113	2245	-53.50	20221123	956	9.21	20231113	0.02	N	276730	500	291 억		326496	N	N	0	N	00	N
44	20231123	141129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1053	-12	5	-1.13	363382065	342768	41.77	1065	1072	1046	1384	746	1065	1060.14	0.56	0	-5541	1103	1084	1055	1036	1007	1093	1045	291	319	500	740	1	1	58250091	613	-2.44	2.01	12	0.59	-432.00	524.00	2350	20221121	-55.19	956	20231113	10.15	2080	-49.38	20230412	956	10.15	20231113	2245	-53.10	20221123	956	10.15	20231113	0.02	N	276730	500	291 억		326496	N	N	0	N	00	N
45	20231123	131126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1060	-5	5	-0.47	315029776	296968	36.19	1065	1072	1046	1384	746	1065	1060.82	0.56	0	5415	1103	1084	1055	1036	1007	1093	1045	291	319	500	740	1	1	58250091	617	-2.45	2.02	12	0.51	-432.00	524.00	2350	20221121	-54.89	956	20231113	10.88	2080	-49.04	20230412	956	10.88	20231113	2245	-52.78	20221123	956	10.88	20231113	0.02	N	276730	500	291 억		326496	N	N	0	N	00	N
46	20231123	121107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1063	-2	5	-0.19	265444018	250273	30.50	1065	1072	1046	1384	746	1065	1060.62	0.56	0	5743	1103	1084	1055	1036	1007	1093	1045	291	319	500	740	1	1	58250091	619	-2.46	2.03	12	0.43	-432.00	524.00	2350	20221121	-54.77	956	20231113	11.19	2080	-48.89	20230412	956	11.19	20231113	2245	-52.65	20221123	956	11.19	20231113	0.02	N	276730	500	291 억		326496	N	N	0	N	00	N
47	20231123	111137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1062	-3	5	-0.28	203416344	192125	23.41	1065	1066	1046	1384	746	1065	1058.77	0.56	0	-5923	1103	1084	1055	1036	1007	1093	1045	291	319	500	740	1	1	58250091	619	-2.46	2.03	12	0.33	-432.00	524.00	2350	20221121	-54.81	956	20231113	11.09	2080	-48.94	20230412	956	11.09	20231113	2245	-52.69	20221123	956	11.09	20231113	0.02	N	276730	500	291 억		326496	N	N	0	N	00	N
48	20231123	101112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1060	-5	5	-0.47	158956887	150191	18.30	1065	1066	1046	1384	746	1065	1058.36	0.56	0	-8841	1103	1084	1055	1036	1007	1093	1045	291	319	500	740	1	1	58250091	617	-2.45	2.02	12	0.26	-432.00	524.00	2350	20221121	-54.89	956	20231113	10.88	2080	-49.04	20230412	956	10.88	20231113	2245	-52.78	20221123	956	10.88	20231113	0.02	N	276730	500	291 억		326496	N	N	0	N	00	N
49	20231123	091108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1051	-14	5	-1.31	75580335	71398	8.70	1065	1066	1046	1384	746	1065	1058.58	0.56	0	-17411	1103	1084	1055	1036	1007	1093	1045	291	319	500	740	1	1	58250091	612	-2.43	2.01	12	0.12	-432.00	524.00	2350	20221121	-55.28	956	20231113	9.94	2080	-49.47	20230412	956	9.94	20231113	2245	-53.18	20221123	956	9.94	20231113	0.02	N	276730	500	291 억		326496	N	N	0	N	00	N
50	20231122	161027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1065	0	3	0.00	849374837	810379	58.04	1056	1074	1026	1384	746	1065	1047.96	0.49	0	23879	1140	1102	1081	1043	1022	1092	1033	291	319	500	740	1	1	58250091	620	-2.47	2.03	12	1.39	-432.00	524.00	2350	20221121	-54.68	956	20231113	11.40	2080	-48.80	20230412	956	11.40	20231113	2310	-53.90	20221122	956	11.40	20231113	0.02	N	276730	500	291 억		285129	N	N	0	N	00	N
51	20231122	151049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1052	-13	5	-1.22	803764746	767387	54.96	1056	1074	1026	1384	746	1065	1047.36	0.49	0	26946	1140	1102	1081	1043	1022	1092	1033	291	319	500	740	1	1	58250091	613	-2.44	2.01	12	1.32	-432.00	524.00	2350	20221121	-55.23	956	20231113	10.04	2080	-49.42	20230412	956	10.04	20231113	2310	-54.46	20221122	956	10.04	20231113	0.02	N	276730	500	291 억		285129	N	N	0	N	00	N
52	20231122	141040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1047	-18	5	-1.69	724946095	692220	49.58	1056	1074	1026	1384	746	1065	1047.23	0.49	0	3674	1140	1102	1081	1043	1022	1092	1033	291	319	500	740	1	1	58250091	610	-2.42	2.00	12	1.19	-432.00	524.00	2350	20221121	-55.45	956	20231113	9.52	2080	-49.66	20230412	956	9.52	20231113	2310	-54.68	20221122	956	9.52	20231113	0.02	N	276730	500	291 억		285129	N	N	0	N	00	N
53	20231122	131118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1037	-28	5	-2.63	683018381	651905	46.69	1056	1074	1026	1384	746	1065	1047.67	0.49	0	8567	1140	1102	1081	1043	1022	1092	1033	291	319	500	740	1	1	58250091	604	-2.40	1.98	12	1.12	-432.00	524.00	2350	20221121	-55.87	956	20231113	8.47	2080	-50.14	20230412	956	8.47	20231113	2310	-55.11	20221122	956	8.47	20231113	0.02	N	276730	500	291 억		285129	N	N	0	N	00	N
54	20231122	121123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1046	-19	5	-1.78	466611769	442870	31.72	1056	1074	1039	1384	746	1065	1053.56	0.49	0	-4311	1140	1102	1081	1043	1022	1092	1033	291	319	500	740	1	1	58250091	609	-2.42	2.00	12	0.76	-432.00	524.00	2350	20221121	-55.49	956	20231113	9.41	2080	-49.71	20230412	956	9.41	20231113	2310	-54.72	20221122	956	9.41	20231113	0.02	N	276730	500	291 억		285129	N	N	0	N	00	N
55	20231122	111209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1054	-11	5	-1.03	364709473	345403	24.74	1056	1074	1046	1384	746	1065	1055.84	0.49	0	2467	1140	1102	1081	1043	1022	1092	1033	291	319	500	740	1	1	58250091	614	-2.44	2.01	12	0.59	-432.00	524.00	2350	20221121	-55.15	956	20231113	10.25	2080	-49.33	20230412	956	10.25	20231113	2310	-54.37	20221122	956	10.25	20231113	0.02	N	276730	500	291 억		285129	N	N	0	N	00	N
56	20231122	101133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1049	-16	5	-1.50	309316824	292787	20.97	1056	1074	1046	1384	746	1065	1056.40	0.49	0	6373	1140	1102	1081	1043	1022	1092	1033	291	319	500	740	1	1	58250091	611	-2.43	2.00	12	0.50	-432.00	524.00	2350	20221121	-55.36	956	20231113	9.73	2080	-49.57	20230412	956	9.73	20231113	2310	-54.59	20221122	956	9.73	20231113	0.02	N	276730	500	291 억		285129	N	N	0	N	00	N
57	20231122	091040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1068	3	2	0.28	97784801	92023	6.59	1056	1074	1053	1384	746	1065	1062.56	0.49	0	6871	1140	1102	1081	1043	1022	1092	1033	291	319	500	740	1	1	58250091	622	-2.47	2.04	12	0.16	-432.00	524.00	2350	20221121	-54.55	956	20231113	11.72	2080	-48.65	20230412	956	11.72	20231113	2310	-53.77	20221122	956	11.72	20231113	0.02	N	276730	500	291 억		285129	N	N	0	N	00	N
58	20231121	161041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1065	-56	5	-5.00	1482080513	1369565	35.18	1119	1119	1060	1457	785	1121	1082.18	0.50	0	-51452	1217	1169	1097	1049	977	1193	1073	291	336	500	780	1	1	58250091	620	-2.47	2.03	12	2.35	-432.00	524.00	2350	20221121	-54.68	956	20231113	11.40	2080	-48.80	20230412	956	11.40	20231113	2350	-54.68	20221121	956	11.40	20231113	0.26	N	276730	500	291 억		293821	N	N	0	N	00	N
59	20231121	151045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1075	-46	5	-4.10	1342925556	1239117	31.83	1119	1119	1060	1457	785	1121	1083.77	0.50	0	-53773	1217	1169	1097	1049	977	1193	1073	291	336	500	780	1	1	58250091	626	-2.49	2.05	12	2.13	-432.00	524.00	2350	20221121	-54.26	956	20231113	12.45	2080	-48.32	20230412	956	12.45	20231113	2350	-54.26	20221121	956	12.45	20231113	0.26	N	276730	500	291 억		293821	N	N	0	N	00	N
60	20231121	141029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1080	-41	5	-3.66	1253934082	1156515	29.71	1119	1119	1060	1457	785	1121	1084.23	0.50	0	-46171	1217	1169	1097	1049	977	1193	1073	291	336	500	780	1	1	58250091	629	-2.50	2.06	12	1.99	-432.00	524.00	2350	20221121	-54.04	956	20231113	12.97	2080	-48.08	20230412	956	12.97	20231113	2350	-54.04	20221121	956	12.97	20231113	0.26	N	276730	500	291 억		293821	N	N	0	N	00	N
61	20231121	131020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1088	-33	5	-2.94	1108273713	1022214	26.26	1119	1119	1060	1457	785	1121	1084.18	0.50	0	-37677	1217	1169	1097	1049	977	1193	1073	291	336	500	780	1	1	58250091	634	-2.52	2.08	12	1.75	-432.00	524.00	2350	20221121	-53.70	956	20231113	13.81	2080	-47.69	20230412	956	13.81	20231113	2350	-53.70	20221121	956	13.81	20231113	0.26	N	276730	500	291 억		293821	N	N	0	N	00	N
62	20231121	121022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1076	-45	5	-4.01	796778219	738310	18.97	1119	1119	1060	1457	785	1121	1079.18	0.50	0	-2343	1217	1169	1097	1049	977	1193	1073	291	336	500	780	1	1	58250091	627	-2.49	2.05	12	1.27	-432.00	524.00	2350	20221121	-54.21	956	20231113	12.55	2080	-48.27	20230412	956	12.55	20231113	2350	-54.21	20221121	956	12.55	20231113	0.26	N	276730	500	291 억		293821	N	N	0	N	00	N
63	20231121	111016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1078	-43	5	-3.84	747748666	692741	17.79	1119	1119	1060	1457	785	1121	1079.39	0.50	0	-5459	1217	1169	1097	1049	977	1193	1073	291	336	500	780	1	1	58250091	628	-2.50	2.06	12	1.19	-432.00	524.00	2350	20221121	-54.13	956	20231113	12.76	2080	-48.17	20230412	956	12.76	20231113	2350	-54.13	20221121	956	12.76	20231113	0.26	N	276730	500	291 억		293821	N	N	0	N	00	N
64	20231121	100951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1072	-49	5	-4.37	584484718	540659	13.89	1119	1119	1060	1457	785	1121	1081.04	0.50	0	-21177	1217	1169	1097	1049	977	1193	1073	291	336	500	780	1	1	58250091	624	-2.48	2.05	12	0.93	-432.00	524.00	2350	20221121	-54.38	956	20231113	12.13	2080	-48.46	20230412	956	12.13	20231113	2350	-54.38	20221121	956	12.13	20231113	0.26	N	276730	500	291 억		293821	N	N	0	N	00	N
65	20231121	091007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1086	-35	5	-3.12	301249334	277161	7.12	1119	1119	1060	1457	785	1121	1086.88	0.50	0	-36962	1217	1169	1097	1049	977	1193	1073	291	336	500	780	1	1	58250091	633	-2.51	2.07	12	0.48	-432.00	524.00	2350	20221121	-53.79	956	20231113	13.60	2080	-47.79	20230412	956	13.60	20231113	2350	-53.79	20221121	956	13.60	20231113	0.26	N	276730	500	291 억		293821	N	N	0	N	00	N
66	20231120	161012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1121	31	2	2.84	4277038910	3859681	45.09	1092	1145	1025	1417	763	1090	1108.15	0.28	0	227237	1323	1206	1148	1031	973	1177	1002	291	327	500	760	1	1	58250091	653	-2.59	2.14	12	6.63	-432.00	524.00	2350	20221121	-52.30	956	20231113	17.26	2080	-46.11	20230412	956	17.26	20231113	2350	-52.30	20221121	956	17.26	20231113	0.02	N	276730	500	291 억		163642	N	N	0	N	00	N
67	20231120	151022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1114	24	2	2.20	4100255436	3701453	43.24	1092	1145	1025	1417	763	1090	1107.80	0.28	0	246363	1323	1206	1148	1031	973	1177	1002	291	327	500	760	1	1	58250091	649	-2.58	2.13	12	6.35	-432.00	524.00	2350	20221121	-52.60	956	20231113	16.53	2080	-46.44	20230412	956	16.53	20231113	2350	-52.60	20221121	956	16.53	20231113	0.02	N	276730	500	291 억		163642	N	N	0	N	00	N
68	20231120	141022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1113	23	2	2.11	3864477525	3489405	40.77	1092	1145	1025	1417	763	1090	1107.55	0.28	0	236492	1323	1206	1148	1031	973	1177	1002	291	327	500	760	1	1	58250091	648	-2.58	2.12	12	5.99	-432.00	524.00	2350	20221121	-52.64	956	20231113	16.42	2080	-46.49	20230412	956	16.42	20231113	2350	-52.64	20221121	956	16.42	20231113	0.02	N	276730	500	291 억		163642	N	N	0	N	00	N
69	20231120	131015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1133	43	2	3.94	3035346589	2751666	32.15	1092	1137	1025	1417	763	1090	1103.15	0.28	0	281615	1323	1206	1148	1031	973	1177	1002	291	327	500	760	1	1	58250091	660	-2.62	2.16	12	4.72	-432.00	524.00	2350	20221121	-51.79	956	20231113	18.51	2080	-45.53	20230412	956	18.51	20231113	2350	-51.79	20221121	956	18.51	20231113	0.02	N	276730	500	291 억		163642	N	N	0	N	00	N
70	20231120	121019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1112	22	2	2.02	2624517737	2386783	27.89	1092	1133	1025	1417	763	1090	1099.65	0.28	0	246898	1323	1206	1148	1031	973	1177	1002	291	327	500	760	1	1	58250091	648	-2.57	2.12	12	4.10	-432.00	524.00	2350	20221121	-52.68	956	20231113	16.32	2080	-46.54	20230412	956	16.32	20231113	2350	-52.68	20221121	956	16.32	20231113	0.02	N	276730	500	291 억		163642	N	N	0	N	00	N
71	20231120	111014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1088	-2	5	-0.18	1880251889	1718748	20.08	1092	1133	1025	1417	763	1090	1093.99	0.28	0	233625	1323	1206	1148	1031	973	1177	1002	291	327	500	760	1	1	58250091	634	-2.52	2.08	12	2.95	-432.00	524.00	2350	20221121	-53.70	956	20231113	13.81	2080	-47.69	20230412	956	13.81	20231113	2350	-53.70	20221121	956	13.81	20231113	0.02	N	276730	500	291 억		163642	N	N	0	N	00	N
72	20231120	101010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1099	9	2	0.83	1730975814	1582511	18.49	1092	1133	1025	1417	763	1090	1093.84	0.28	0	254322	1323	1206	1148	1031	973	1177	1002	291	327	500	760	1	1	58250091	640	-2.54	2.10	12	2.72	-432.00	524.00	2350	20221121	-53.23	956	20231113	14.96	2080	-47.16	20230412	956	14.96	20231113	2350	-53.23	20221121	956	14.96	20231113	0.02	N	276730	500	291 억		163642	N	N	0	N	00	N
73	20231120	091021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1096	6	2	0.55	826270887	742113	8.67	1092	1133	1091	1417	763	1090	1113.78	0.28	0	23853	1323	1206	1148	1031	973	1177	1002	291	327	500	760	1	1	58250091	638	-2.54	2.09	12	1.27	-432.00	524.00	2350	20221121	-53.36	956	20231113	14.64	2080	-47.31	20230412	956	14.64	20231113	2350	-53.36	20221121	956	14.64	20231113	0.02	N	276730	500	291 억		163642	N	N	0	N	00	N
74	20231117	161042	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1090	-160	5	-12.80	9998480317	8491227	35.63	1250	1265	1090	1625	875	1250	1173.71	0.28	0	7266	1442	1346	1154	1058	866	1394	1106	291	375	500	870	1	1	58250091	635	-2.52	2.08	12	14.58	-432.00	524.00	2350	20221121	-53.62	956	20231113	14.02	2080	-47.60	20230412	956	14.02	20231113	2350	-53.62	20221121	956	14.02	20231113	0.03	N	276730	500	291 억		163544	N	N	0	N	01	N
75	20231117	151049	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1095	-155	5	-12.40	9682318846	8201615	34.41	1250	1265	1095	1625	875	1250	1176.62	0.28	0	4545	1442	1346	1154	1058	866	1394	1106	291	375	500	870	1	1	58250091	638	-2.53	2.09	12	14.08	-432.00	524.00	2350	20221121	-53.40	956	20231113	14.54	2080	-47.36	20230412	956	14.54	20231113	2350	-53.40	20221121	956	14.54	20231113	0.03	N	276730	500	291 억		163544	N	N	0	N	01	N
76	20231117	141042	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1117	-133	5	-10.64	9051159529	7629644	32.01	1250	1265	1110	1625	875	1250	1182.44	0.28	0	6967	1442	1346	1154	1058	866	1394	1106	291	375	500	870	1	1	58250091	651	-2.59	2.13	12	13.10	-432.00	524.00	2350	20221121	-52.47	956	20231113	16.84	2080	-46.30	20230412	956	16.84	20231113	2350	-52.47	20221121	956	16.84	20231113	0.03	N	276730	500	291 억		163544	N	N	0	N	01	N
77	20231117	131040	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1147	-103	5	-8.24	8494797752	7133966	29.93	1250	1265	1126	1625	875	1250	1186.88	0.28	0	396	1442	1346	1154	1058	866	1394	1106	291	375	500	870	1	1	58250091	668	-2.66	2.19	12	12.25	-432.00	524.00	2350	20221121	-51.19	956	20231113	19.98	2080	-44.86	20230412	956	19.98	20231113	2350	-51.19	20221121	956	19.98	20231113	0.03	N	276730	500	291 억		163544	N	N	0	N	01	N
78	20231117	121043	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1138	-112	5	-8.96	8148050078	6829504	28.65	1250	1265	1126	1625	875	1250	1189.17	0.28	0	3661	1442	1346	1154	1058	866	1394	1106	291	375	500	870	1	1	58250091	663	-2.63	2.17	12	11.72	-432.00	524.00	2350	20221121	-51.57	956	20231113	19.04	2080	-45.29	20230412	956	19.04	20231113	2350	-51.57	20221121	956	19.04	20231113	0.03	N	276730	500	291 억		163544	N	N	0	N	01	N
79	20231117	111048	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1132	-118	5	-9.44	7792872230	6518230	27.35	1250	1265	1126	1625	875	1250	1191.63	0.28	0	-2149	1442	1346	1154	1058	866	1394	1106	291	375	500	870	1	1	58250091	659	-2.62	2.16	12	11.19	-432.00	524.00	2350	20221121	-51.83	956	20231113	18.41	2080	-45.58	20230412	956	18.41	20231113	2350	-51.83	20221121	956	18.41	20231113	0.03	N	276730	500	291 억		163544	N	N	0	N	01	N
80	20231117	101045	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1165	-85	5	-6.80	6698238136	5568393	23.36	1250	1265	1150	1625	875	1250	1198.89	0.28	0	8418	1442	1346	1154	1058	866	1394	1106	291	375	500	870	1	1	58250091	679	-2.70	2.22	12	9.56	-432.00	524.00	2350	20221121	-50.43	956	20231113	21.86	2080	-43.99	20230412	956	21.86	20231113	2350	-50.43	20221121	956	21.86	20231113	0.03	N	276730	500	291 억		163544	N	N	0	N	01	N
81	20231117	091046	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1177	-73	5	-5.84	4235530720	3467297	14.55	1250	1265	1172	1625	875	1250	1217.46	0.28	0	-372	1442	1346	1154	1058	866	1394	1106	291	375	500	870	1	1	58250091	686	-2.72	2.25	12	5.95	-432.00	524.00	2350	20221121	-49.91	956	20231113	23.12	2080	-43.41	20230412	956	23.12	20231113	2350	-49.91	20221121	956	23.12	20231113	0.03	N	276730	500	291 억		163544	N	N	0	N	01	N
82	20231116	161042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1228	266	2	27.65	25300240782	21365906	13721.34	963	1250	962	1250	674	962	1184.14	0.38	0	-201138	973	967	963	957	953	970	960	291	288	500	670	1	1	58250091	715	-2.84	2.34	12	36.68	-432.00	524.00	2350	20221121	-47.74	956	20231113	28.45	2080	-40.96	20230412	956	28.45	20231113	2350	-47.74	20221121	956	28.45	20231113	0.03	N	276730	500	291 억		219768	N	N	0	N	00	N
83	20231116	151037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1173	211	2	21.93	18187119702	15543559	9982.18	963	1240	962	1250	674	962	1170.07	0.38	0	-139991	973	967	963	957	953	970	960	291	288	500	670	1	1	58250091	683	-2.72	2.24	12	26.68	-432.00	524.00	2350	20221121	-50.09	956	20231113	22.70	2080	-43.61	20230412	956	22.70	20231113	2350	-50.09	20221121	956	22.70	20231113	0.03	N	276730	500	291 억		219768	N	N	0	N	00	N
84	20231116	141013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1159	197	2	20.48	17122656171	14636503	9399.67	963	1240	962	1250	674	962	1169.86	0.38	0	-207733	973	967	963	957	953	970	960	291	288	500	670	1	1	58250091	675	-2.68	2.21	12	25.13	-432.00	524.00	2350	20221121	-50.68	956	20231113	21.23	2080	-44.28	20230412	956	21.23	20231113	2350	-50.68	20221121	956	21.23	20231113	0.03	N	276730	500	291 억		219768	N	N	0	N	00	N
85	20231116	131036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1150	188	2	19.54	16092644685	13755309	8833.76	963	1240	962	1250	674	962	1169.92	0.38	0	-175711	973	967	963	957	953	970	960	291	288	500	670	1	1	58250091	670	-2.66	2.19	12	23.61	-432.00	524.00	2350	20221121	-51.06	956	20231113	20.29	2080	-44.71	20230412	956	20.29	20231113	2350	-51.06	20221121	956	20.29	20231113	0.03	N	276730	500	291 억		219768	N	N	0	N	00	N
86	20231116	121037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1196	234	2	24.32	14963513429	12787430	8212.18	963	1240	962	1250	674	962	1170.17	0.38	0	-210523	973	967	963	957	953	970	960	291	288	500	670	1	1	58250091	697	-2.77	2.28	12	21.95	-432.00	524.00	2350	20221121	-49.11	956	20231113	25.10	2080	-42.50	20230412	956	25.10	20231113	2350	-49.11	20221121	956	25.10	20231113	0.03	N	276730	500	291 억		219768	N	N	0	N	00	N
87	20231116	111037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1163	201	2	20.89	8728877071	7578663	4867.07	963	1215	962	1250	674	962	1151.77	0.38	0	-201597	973	967	963	957	953	970	960	291	288	500	670	1	1	58250091	677	-2.69	2.22	12	13.01	-432.00	524.00	2350	20221121	-50.51	956	20231113	21.65	2080	-44.09	20230412	956	21.65	20231113	2350	-50.51	20221121	956	21.65	20231113	0.03	N	276730	500	291 억		219768	N	N	0	N	00	N
88	20231116	101036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	964	2	2	0.21	3058497	3174	2.04	963	965	962	1250	674	962	963.61	0.38	0	125	973	967	963	957	953	970	960	291	288	500	670	1	1	58250091	562	-2.23	1.84	12	0.01	-432.00	524.00	2350	20221121	-58.98	956	20231113	0.84	2080	-53.65	20230412	956	0.84	20231113	2350	-58.98	20221121	956	0.84	20231113	0.03	N	276730	500	291 억		219768	N	N	0	N	00	N
89	20231116	091042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	962	0	3	0.00	0	0	0.00	0	0	0	1250	674	962	0.00	0.38	0	0	973	967	963	957	953	970	960	291	288	500	670	1	1	58250091	560	-2.23	1.84	12	0.00	-432.00	524.00	2350	20221121	-59.06	956	20231113	0.63	2080	-53.75	20230412	956	0.63	20231113	2350	-59.06	20221121	956	0.63	20231113	0.03	N	276730	500	291 억		219768	N	N	0	N	00	N
90	20231115	160924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	962	3	2	0.31	149637964	155607	78.09	959	969	959	1246	672	959	961.64	0.35	0	14286	966	962	959	955	952	964	957	291	287	500	670	1	1	58250091	560	-2.23	1.84	12	0.27	-432.00	524.00	2350	20221121	-59.06	956	20231113	0.63	2080	-53.75	20230412	956	0.63	20231113	2350	-59.06	20221121	956	0.63	20231113	0.03	N	276730	500	291 억		205482	N	N	0	N	00	N
91	20231115	151055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	965	6	2	0.63	147018166	152884	76.73	959	969	959	1246	672	959	961.63	0.35	0	14285	966	962	959	955	952	964	957	291	287	500	670	1	1	58250091	562	-2.23	1.84	12	0.26	-432.00	524.00	2350	20221121	-58.94	956	20231113	0.94	2080	-53.61	20230412	956	0.94	20231113	2350	-58.94	20221121	956	0.94	20231113	0.03	N	276730	500	291 억		205482	N	N	0	N	00	N
92	20231115	141052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	962	3	2	0.31	118818912	123588	62.02	959	969	959	1246	672	959	961.41	0.35	0	12420	966	962	959	955	952	964	957	291	287	500	670	1	1	58250091	560	-2.23	1.84	12	0.21	-432.00	524.00	2350	20221121	-59.06	956	20231113	0.63	2080	-53.75	20230412	956	0.63	20231113	2350	-59.06	20221121	956	0.63	20231113	0.03	N	276730	500	291 억		205482	N	N	0	N	00	N
93	20231115	131053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	961	2	2	0.21	101339807	105410	52.90	959	969	959	1246	672	959	961.39	0.35	0	12420	966	962	959	955	952	964	957	291	287	500	670	1	1	58250091	560	-2.22	1.83	12	0.18	-432.00	524.00	2350	20221121	-59.11	956	20231113	0.52	2080	-53.80	20230412	956	0.52	20231113	2350	-59.11	20221121	956	0.52	20231113	0.03	N	276730	500	291 억		205482	N	N	0	N	00	N
94	20231115	121055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	962	3	2	0.31	74606923	77563	38.93	959	969	959	1246	672	959	961.89	0.35	0	12420	966	962	959	955	952	964	957	291	287	500	670	1	1	58250091	560	-2.23	1.84	12	0.13	-432.00	524.00	2350	20221121	-59.06	956	20231113	0.63	2080	-53.75	20230412	956	0.63	20231113	2350	-59.06	20221121	956	0.63	20231113	0.03	N	276730	500	291 억		205482	N	N	0	N	00	N
95	20231115	111107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	962	3	2	0.31	67740519	70423	35.34	959	969	959	1246	672	959	961.91	0.35	0	12060	966	962	959	955	952	964	957	291	287	500	670	1	1	58250091	560	-2.23	1.84	12	0.12	-432.00	524.00	2350	20221121	-59.06	956	20231113	0.63	2080	-53.75	20230412	956	0.63	20231113	2350	-59.06	20221121	956	0.63	20231113	0.03	N	276730	500	291 억		205482	N	N	0	N	00	N
96	20231115	101057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	963	4	2	0.42	60957838	63379	31.81	959	969	959	1246	672	959	961.80	0.35	0	12046	966	962	959	955	952	964	957	291	287	500	670	1	1	58250091	561	-2.23	1.84	12	0.11	-432.00	524.00	2350	20221121	-59.02	956	20231113	0.73	2080	-53.70	20230412	956	0.73	20231113	2350	-59.02	20221121	956	0.73	20231113	0.03	N	276730	500	291 억		205482	N	N	0	N	00	N
97	20231115	091048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	963	4	2	0.42	8364772	8704	4.37	959	964	959	1246	672	959	961.03	0.35	0	1703	966	962	959	955	952	964	957	291	287	500	670	1	1	58250091	561	-2.23	1.84	12	0.01	-432.00	524.00	2350	20221121	-59.02	956	20231113	0.73	2080	-53.70	20230412	956	0.73	20231113	2350	-59.02	20221121	956	0.73	20231113	0.03	N	276730	500	291 억		205482	N	N	0	N	00	N
98	20231114	161032	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	959	0	3	0.00	190717467	199022	142.43	957	963	956	1246	672	959	958.27	0.32	0	19429	993	976	966	949	939	971	944	291	287	500	670	1	1	58250091	559	-2.22	1.83	12	0.34	-432.00	524.00	2350	20221121	-59.19	956	20231114	0.31	2080	-53.89	20230412	956	0.31	20231114	2350	-59.19	20221121	956	0.31	20231114	0.03	N	276730	500	291 억		186048	N	N	0	N	00	N
99	20231114	151038	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	957	-2	5	-0.21	188197299	196393	140.54	957	963	956	1246	672	959	958.27	0.32	0	18931	993	976	966	949	939	971	944	291	287	500	670	1	1	58250091	557	-2.22	1.83	12	0.34	-432.00	524.00	2350	20221121	-59.28	956	20231114	0.10	2080	-53.99	20230412	956	0.10	20231114	2350	-59.28	20221121	956	0.10	20231114	0.03	N	276730	500	291 억		186048	N	N	0	N	00	N
100	20231114	141035	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	959	0	3	0.00	142507589	148664	106.39	957	963	956	1246	672	959	958.59	0.32	0	16923	993	976	966	949	939	971	944	291	287	500	670	1	1	58250091	559	-2.22	1.83	12	0.26	-432.00	524.00	2350	20221121	-59.19	956	20231114	0.31	2080	-53.89	20230412	956	0.31	20231114	2350	-59.19	20221121	956	0.31	20231114	0.03	N	276730	500	291 억		186048	N	N	0	N	00	N
101	20231114	131036	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	959	0	3	0.00	125549631	130975	93.73	957	963	956	1246	672	959	958.58	0.32	0	16637	993	976	966	949	939	971	944	291	287	500	670	1	1	58250091	559	-2.22	1.83	12	0.22	-432.00	524.00	2350	20221121	-59.19	956	20231114	0.31	2080	-53.89	20230412	956	0.31	20231114	2350	-59.19	20221121	956	0.31	20231114	0.03	N	276730	500	291 억		186048	N	N	0	N	00	N
102	20231114	121040	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	958	-1	5	-0.10	102843299	107280	76.77	957	963	956	1246	672	959	958.64	0.32	0	15959	993	976	966	949	939	971	944	291	287	500	670	1	1	58250091	558	-2.22	1.83	12	0.18	-432.00	524.00	2350	20221121	-59.23	956	20231114	0.21	2080	-53.94	20230412	956	0.21	20231114	2350	-59.23	20221121	956	0.21	20231114	0.03	N	276730	500	291 억		186048	N	N	0	N	00	N
103	20231114	111050	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	958	-1	5	-0.10	86432261	90158	64.52	957	963	956	1246	672	959	958.68	0.32	0	15959	993	976	966	949	939	971	944	291	287	500	670	1	1	58250091	558	-2.22	1.83	12	0.15	-432.00	524.00	2350	20221121	-59.23	956	20231114	0.21	2080	-53.94	20230412	956	0.21	20231114	2350	-59.23	20221121	956	0.21	20231114	0.03	N	276730	500	291 억		186048	N	N	0	N	00	N
104	20231114	101037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	962	3	2	0.31	46581810	48548	34.74	957	963	957	1246	672	959	959.50	0.32	0	15378	993	976	966	949	939	971	944	291	287	500	670	1	1	58250091	560	-2.23	1.84	12	0.08	-432.00	524.00	2350	20221121	-59.06	956	20231113	0.63	2080	-53.75	20230412	956	0.63	20231113	2350	-59.06	20221121	956	0.63	20231113	0.03	N	276730	500	291 억		186048	N	N	0	N	00	N
105	20231114	091027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	962	3	2	0.31	1983697	2065	1.48	957	963	957	1246	672	959	960.63	0.32	0	366	993	976	966	949	939	971	944	291	287	500	670	1	1	58250091	560	-2.23	1.84	12	0.00	-432.00	524.00	2350	20221121	-59.06	956	20231113	0.63	2080	-53.75	20230412	956	0.63	20231113	2350	-59.06	20221121	956	0.63	20231113	0.03	N	276730	500	291 억		186048	N	N	0	N	00	N
106	20231113	161019	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	959	-14	5	-1.44	134233414	139063	55.69	975	983	956	1264	682	973	965.28	0.37	0	-24888	1010	991	981	962	952	986	957	291	291	500	680	1	1	58250091	559	-2.22	1.83	12	0.24	-432.00	524.00	2350	20221121	-59.19	956	20231113	0.31	2080	-53.89	20230412	956	0.31	20231113	2350	-59.19	20221121	956	0.31	20231113	0.03	N	276730	500	291 억		216734	N	N	0	N	00	N
107	20231113	151014	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	957	-16	5	-1.64	132397643	137146	54.92	975	983	956	1264	682	973	965.38	0.37	0	-24628	1010	991	981	962	952	986	957	291	291	500	680	1	1	58250091	557	-2.22	1.83	12	0.24	-432.00	524.00	2350	20221121	-59.28	956	20231113	0.10	2080	-53.99	20230412	956	0.10	20231113	2350	-59.28	20221121	956	0.10	20231113	0.03	N	276730	500	291 억		216734	N	N	0	N	00	N
108	20231113	141015	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	960	-13	5	-1.34	101620831	105030	42.06	975	983	960	1264	682	973	967.54	0.37	0	-23057	1010	991	981	962	952	986	957	291	291	500	680	1	1	58250091	559	-2.22	1.83	12	0.18	-432.00	524.00	2350	20221121	-59.15	960	20231113	0.00	2080	-53.85	20230412	960	0.00	20231113	2350	-59.15	20221121	960	0.00	20231113	0.03	N	276730	500	291 억		216734	N	N	0	N	00	N
109	20231113	131011	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	962	-11	5	-1.13	75736848	78113	31.28	975	983	960	1264	682	973	969.58	0.37	0	-19476	1010	991	981	962	952	986	957	291	291	500	680	1	1	58250091	560	-2.23	1.84	12	0.13	-432.00	524.00	2350	20221121	-59.06	960	20231113	0.21	2080	-53.75	20230412	960	0.21	20231113	2350	-59.06	20221121	960	0.21	20231113	0.03	N	276730	500	291 억		216734	N	N	0	N	00	N
110	20231113	121016	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	966	-7	5	-0.72	59216951	60953	24.41	975	983	965	1264	682	973	971.52	0.37	0	-16654	1010	991	981	962	952	986	957	291	291	500	680	1	1	58250091	563	-2.24	1.84	12	0.10	-432.00	524.00	2350	20221121	-58.89	965	20231113	0.10	2080	-53.56	20230412	965	0.10	20231113	2350	-58.89	20221121	965	0.10	20231113	0.03	N	276730	500	291 억		216734	N	N	0	N	00	N
111	20231113	111012	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	971	-2	5	-0.21	44576755	45827	18.35	975	983	965	1264	682	973	972.72	0.37	0	-9519	1010	991	981	962	952	986	957	291	291	500	680	1	1	58250091	566	-2.25	1.85	12	0.08	-432.00	524.00	2350	20221121	-58.68	965	20231113	0.62	2080	-53.32	20230412	965	0.62	20231113	2350	-58.68	20221121	965	0.62	20231113	0.03	N	276730	500	291 억		216734	N	N	0	N	00	N
112	20231113	101009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	977	4	2	0.41	16910816	17308	6.93	975	983	973	1264	682	973	977.05	0.37	0	-5267	1010	991	981	962	952	986	957	291	291	500	680	1	1	58250091	569	-2.26	1.86	12	0.03	-432.00	524.00	2350	20221121	-58.43	971	20231110	0.62	2080	-53.03	20230412	971	0.62	20231110	2350	-58.43	20221121	971	0.62	20231110	0.03	N	276730	500	291 억		216734	N	N	0	N	00	N
113	20231113	091017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	979	6	2	0.62	3608461	3693	1.48	975	983	973	1264	682	973	977.11	0.37	0	-1501	1010	991	981	962	952	986	957	291	291	500	680	1	1	58250091	570	-2.27	1.87	12	0.01	-432.00	524.00	2350	20221121	-58.34	971	20231110	0.82	2080	-52.93	20230412	971	0.82	20231110	2350	-58.34	20221121	971	0.82	20231110	0.03	N	276730	500	291 억		216734	N	N	0	N	00	N
114	20231110	161029	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	973	-25	5	-2.51	243847065	248524	194.56	1000	1000	971	1297	699	998	981.18	0.50	0	-72162	1013	1005	1001	993	989	1003	991	291	299	500	690	1	1	58250091	567	-2.25	1.86	12	0.43	-432.00	524.00	2350	20221121	-58.60	971	20231110	0.21	2080	-53.22	20230412	971	0.21	20231110	2350	-58.60	20221121	971	0.21	20231110	0.03	N	276730	500	291 억		288896	N	N	0	N	00	N
115	20231110	151034	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	971	-27	5	-2.71	235046083	239468	187.47	1000	1000	971	1297	699	998	981.53	0.50	0	-70644	1013	1005	1001	993	989	1003	991	291	299	500	690	1	1	58250091	566	-2.25	1.85	12	0.41	-432.00	524.00	2350	20221121	-58.68	971	20231110	0.00	2080	-53.32	20230412	971	0.00	20231110	2350	-58.68	20221121	971	0.00	20231110	0.03	N	276730	500	291 억		288896	N	N	0	N	00	N
116	20231110	141020	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	974	-24	5	-2.40	208084052	211779	165.80	1000	1000	973	1297	699	998	982.55	0.50	0	-53383	1013	1005	1001	993	989	1003	991	291	299	500	690	1	1	58250091	567	-2.25	1.86	12	0.36	-432.00	524.00	2350	20221121	-58.55	973	20231110	0.10	2080	-53.17	20230412	973	0.10	20231110	2350	-58.55	20221121	973	0.10	20231110	0.03	N	276730	500	291 억		288896	N	N	0	N	00	N
117	20231110	131021	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	978	-20	5	-2.00	168387060	171088	133.94	1000	1000	977	1297	699	998	984.21	0.50	0	-50843	1013	1005	1001	993	989	1003	991	291	299	500	690	1	1	58250091	570	-2.26	1.87	12	0.29	-432.00	524.00	2350	20221121	-58.38	977	20231110	0.10	2080	-52.98	20230412	977	0.10	20231110	2350	-58.38	20221121	977	0.10	20231110	0.03	N	276730	500	291 억		288896	N	N	0	N	00	N
118	20231110	121029	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	982	-16	5	-1.60	129224587	131109	102.64	1000	1000	981	1297	699	998	985.63	0.50	0	-43489	1013	1005	1001	993	989	1003	991	291	299	500	690	1	1	58250091	572	-2.27	1.87	12	0.23	-432.00	524.00	2350	20221121	-58.21	981	20231110	0.10	2080	-52.79	20230412	981	0.10	20231110	2350	-58.21	20221121	981	0.10	20231110	0.03	N	276730	500	291 억		288896	N	N	0	N	00	N
119	20231110	111010	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	987	-11	5	-1.10	102575833	103989	81.41	1000	1000	981	1297	699	998	986.41	0.50	0	-32995	1013	1005	1001	993	989	1003	991	291	299	500	690	1	1	58250091	575	-2.28	1.88	12	0.18	-432.00	524.00	2350	20221121	-58.00	981	20231110	0.61	2080	-52.55	20230412	981	0.61	20231110	2350	-58.00	20221121	981	0.61	20231110	0.03	N	276730	500	291 억		288896	N	N	0	N	00	N
120	20231110	101021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	987	-11	5	-1.10	71709571	72631	56.86	1000	1000	983	1297	699	998	987.31	0.50	0	-21324	1013	1005	1001	993	989	1003	991	291	299	500	690	1	1	58250091	575	-2.28	1.88	12	0.12	-432.00	524.00	2350	20221121	-58.00	981	20231030	0.61	2080	-52.55	20230412	981	0.61	20231030	2350	-58.00	20221121	981	0.61	20231030	0.03	N	276730	500	291 억		288896	N	N	0	N	00	N
121	20231110	091003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	991	-7	5	-0.70	16344064	16479	12.90	1000	1000	988	1297	699	998	991.81	0.50	0	-3016	1013	1005	1001	993	989	1003	991	291	299	500	690	1	1	58250091	577	-2.29	1.89	12	0.03	-432.00	524.00	2350	20221121	-57.83	981	20231030	1.02	2080	-52.36	20230412	981	1.02	20231030	2350	-57.83	20221121	981	1.02	20231030	0.03	N	276730	500	291 억		288896	N	N	0	N	00	N
122	20231109	160957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	998	-7	5	-0.70	127846809	127734	85.30	1003	1009	997	1306	704	1005	1000.82	0.49	0	6542	1035	1019	1009	993	983	1028	1002	290	301	500	700	1	1	58035091	579	-2.31	1.90	12	0.22	-432.00	524.00	2350	20221121	-57.53	981	20231030	1.73	2080	-52.02	20230412	981	1.73	20231030	2350	-57.53	20221121	981	1.73	20231030	0.03	N	276730	500	290 억		282159	N	N	0	N	00	N
123	20231109	150956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	998	-7	5	-0.70	124267607	124149	82.90	1003	1009	997	1306	704	1005	1000.89	0.49	0	6496	1035	1019	1009	993	983	1028	1002	290	301	500	700	1	1	58035091	579	-2.31	1.90	12	0.21	-432.00	524.00	2350	20221121	-57.53	981	20231030	1.73	2080	-52.02	20230412	981	1.73	20231030	2350	-57.53	20221121	981	1.73	20231030	0.03	N	276730	500	290 억		282159	N	N	0	N	00	N
124	20231109	140953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	999	-6	5	-0.60	73898803	73776	49.27	1003	1009	998	1306	704	1005	1001.57	0.49	0	2734	1035	1019	1009	993	983	1028	1002	290	301	500	700	1	1	58035091	580	-2.31	1.91	12	0.13	-432.00	524.00	2350	20221121	-57.49	981	20231030	1.83	2080	-51.97	20230412	981	1.83	20231030	2350	-57.49	20221121	981	1.83	20231030	0.03	N	276730	500	290 억		282159	N	N	0	N	00	N
125	20231109	130956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1002	-3	5	-0.30	65029137	64910	43.34	1003	1009	998	1306	704	1005	1001.74	0.49	0	1388	1035	1019	1009	993	983	1028	1002	290	301	500	700	1	1	58035091	582	-2.32	1.91	12	0.11	-432.00	524.00	2350	20221121	-57.36	981	20231030	2.14	2080	-51.83	20230412	981	2.14	20231030	2350	-57.36	20221121	981	2.14	20231030	0.03	N	276730	500	290 억		282159	N	N	0	N	00	N
126	20231109	121000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1002	-3	5	-0.30	53514452	53409	35.66	1003	1009	998	1306	704	1005	1001.86	0.49	0	4628	1035	1019	1009	993	983	1028	1002	290	301	500	700	1	1	58035091	582	-2.32	1.91	12	0.09	-432.00	524.00	2350	20221121	-57.36	981	20231030	2.14	2080	-51.83	20230412	981	2.14	20231030	2350	-57.36	20221121	981	2.14	20231030	0.03	N	276730	500	290 억		282159	N	N	0	N	00	N
127	20231109	110956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1000	-5	5	-0.50	51738554	51635	34.48	1003	1009	998	1306	704	1005	1001.89	0.49	0	4629	1035	1019	1009	993	983	1028	1002	290	301	500	700	1	1	58035091	580	-2.31	1.91	12	0.09	-432.00	524.00	2350	20221121	-57.45	981	20231030	1.94	2080	-51.92	20230412	981	1.94	20231030	2350	-57.45	20221121	981	1.94	20231030	0.03	N	276730	500	290 억		282159	N	N	0	N	00	N
128	20231109	100950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	998	-7	5	-0.70	46494568	46394	30.98	1003	1009	998	1306	704	1005	1002.04	0.49	0	4166	1035	1019	1009	993	983	1028	1002	290	301	500	700	1	1	58035091	579	-2.31	1.90	12	0.08	-432.00	524.00	2350	20221121	-57.53	981	20231030	1.73	2080	-52.02	20230412	981	1.73	20231030	2350	-57.53	20221121	981	1.73	20231030	0.03	N	276730	500	290 억		282159	N	N	0	N	00	N
129	20231109	090958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1000	-5	5	-0.50	12835732	12791	8.54	1003	1008	1000	1306	704	1005	1003.23	0.49	0	1699	1035	1019	1009	993	983	1028	1002	290	301	500	700	1	1	58035091	580	-2.31	1.91	12	0.02	-432.00	524.00	2350	20221121	-57.45	981	20231030	1.94	2080	-51.92	20230412	981	1.94	20231030	2350	-57.45	20221121	981	1.94	20231030	0.03	N	276730	500	290 억		282159	N	N	0	N	00	N
130	20231108	160949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1005	6	2	0.60	150048754	149153	125.18	999	1025	999	1298	700	999	1006.01	0.44	0	29497	1028	1013	1003	988	978	1008	983	290	299	500	690	1	1	58035091	583	-2.33	1.92	12	0.26	-432.00	524.00	2350	20221121	-57.23	981	20231030	2.45	2080	-51.68	20230412	981	2.45	20231030	2350	-57.23	20221121	981	2.45	20231030	0.03	N	276730	500	290 억		252857	N	N	0	N	00	N
131	20231108	150954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1003	4	2	0.40	148545492	147657	123.93	999	1025	999	1298	700	999	1006.02	0.44	0	29302	1028	1013	1003	988	978	1008	983	290	299	500	690	1	1	58035091	582	-2.32	1.91	12	0.25	-432.00	524.00	2350	20221121	-57.32	981	20231030	2.24	2080	-51.78	20230412	981	2.24	20231030	2350	-57.32	20221121	981	2.24	20231030	0.03	N	276730	500	290 억		252857	N	N	0	N	00	N
132	20231108	140948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1004	5	2	0.50	137861548	137027	115.01	999	1025	999	1298	700	999	1006.09	0.44	0	31171	1028	1013	1003	988	978	1008	983	290	299	500	690	1	1	58035091	583	-2.32	1.92	12	0.24	-432.00	524.00	2350	20221121	-57.28	981	20231030	2.34	2080	-51.73	20230412	981	2.34	20231030	2350	-57.28	20221121	981	2.34	20231030	0.03	N	276730	500	290 억		252857	N	N	0	N	00	N
133	20231108	130945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1007	8	2	0.80	109493089	108763	91.28	999	1025	999	1298	700	999	1006.71	0.44	0	25093	1028	1013	1003	988	978	1008	983	290	299	500	690	1	1	58035091	584	-2.33	1.92	12	0.19	-432.00	524.00	2350	20221121	-57.15	981	20231030	2.65	2080	-51.59	20230412	981	2.65	20231030	2350	-57.15	20221121	981	2.65	20231030	0.03	N	276730	500	290 억		252857	N	N	0	N	00	N
134	20231108	120942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1012	13	2	1.30	96425066	95793	80.40	999	1025	999	1298	700	999	1006.60	0.44	0	24741	1028	1013	1003	988	978	1008	983	290	299	500	690	1	1	58035091	587	-2.34	1.93	12	0.17	-432.00	524.00	2350	20221121	-56.94	981	20231030	3.16	2080	-51.35	20230412	981	3.16	20231030	2350	-56.94	20221121	981	3.16	20231030	0.03	N	276730	500	290 억		252857	N	N	0	N	00	N
135	20231108	110950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1017	18	2	1.80	85345667	84868	71.23	999	1017	999	1298	700	999	1005.63	0.44	0	21022	1028	1013	1003	988	978	1008	983	290	299	500	690	1	1	58035091	590	-2.35	1.94	12	0.15	-432.00	524.00	2350	20221121	-56.72	981	20231030	3.67	2080	-51.11	20230412	981	3.67	20231030	2350	-56.72	20221121	981	3.67	20231030	0.03	N	276730	500	290 억		252857	N	N	0	N	00	N
136	20231108	100948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1008	9	2	0.90	61763478	61512	51.63	999	1009	999	1298	700	999	1004.09	0.44	0	18217	1028	1013	1003	988	978	1008	983	290	299	500	690	1	1	58035091	585	-2.33	1.92	12	0.11	-432.00	524.00	2350	20221121	-57.11	981	20231030	2.75	2080	-51.54	20230412	981	2.75	20231030	2350	-57.11	20221121	981	2.75	20231030	0.03	N	276730	500	290 억		252857	N	N	0	N	00	N
137	20231108	090945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1000	1	2	0.10	5730779	5733	4.81	999	1000	999	1298	700	999	999.61	0.44	0	-53	1028	1013	1003	988	978	1008	983	290	299	500	690	1	1	58035091	580	-2.31	1.91	12	0.01	-432.00	524.00	2350	20221121	-57.45	981	20231030	1.94	2080	-51.92	20230412	981	1.94	20231030	2350	-57.45	20221121	981	1.94	20231030	0.03	N	276730	500	290 억		252857	N	N	0	N	00	N
138	20231107	160947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	999	-10	5	-0.99	118765657	118297	52.04	1012	1018	993	1311	707	1009	1003.96	0.49	0	-31624	1031	1020	1010	999	989	1025	1004	290	302	500	700	1	1	58035091	580	-2.31	1.91	12	0.20	-432.00	524.00	2350	20221121	-57.49	981	20231030	1.83	2080	-51.97	20230412	981	1.83	20231030	2350	-57.49	20221121	981	1.83	20231030	0.03	N	276730	500	290 억		284481	N	N	0	N	00	N
139	20231107	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	998	-11	5	-1.09	115896039	115424	50.78	1012	1018	993	1311	707	1009	1004.09	0.49	0	-31457	1031	1020	1010	999	989	1025	1004	290	302	500	700	1	1	58035091	579	-2.31	1.90	12	0.20	-432.00	524.00	2350	20221121	-57.53	981	20231030	1.73	2080	-52.02	20230412	981	1.73	20231030	2350	-57.53	20221121	981	1.73	20231030	0.03	N	276730	500	290 억		284481	N	N	0	N	00	N
140	20231107	140951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	997	-12	5	-1.19	108645503	108152	47.58	1012	1018	993	1311	707	1009	1004.56	0.49	0	-31447	1031	1020	1010	999	989	1025	1004	290	302	500	700	1	1	58035091	579	-2.31	1.90	12	0.19	-432.00	524.00	2350	20221121	-57.57	981	20231030	1.63	2080	-52.07	20230412	981	1.63	20231030	2350	-57.57	20221121	981	1.63	20231030	0.03	N	276730	500	290 억		284481	N	N	0	N	00	N
141	20231107	130951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	998	-11	5	-1.09	99444730	98926	43.52	1012	1018	993	1311	707	1009	1005.24	0.49	0	-29735	1031	1020	1010	999	989	1025	1004	290	302	500	700	1	1	58035091	579	-2.31	1.90	12	0.17	-432.00	524.00	2350	20221121	-57.53	981	20231030	1.73	2080	-52.02	20230412	981	1.73	20231030	2350	-57.53	20221121	981	1.73	20231030	0.03	N	276730	500	290 억		284481	N	N	0	N	00	N
142	20231107	120946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	-15	5	-1.49	92481663	91938	40.45	1012	1018	993	1311	707	1009	1005.91	0.49	0	-27602	1031	1020	1010	999	989	1025	1004	290	302	500	700	1	1	58035091	577	-2.30	1.90	12	0.16	-432.00	524.00	2350	20221121	-57.70	981	20231030	1.33	2080	-52.21	20230412	981	1.33	20231030	2350	-57.70	20221121	981	1.33	20231030	0.03	N	276730	500	290 억		284481	N	N	0	N	00	N
143	20231107	110945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1003	-6	5	-0.59	61184783	60563	26.64	1012	1018	1000	1311	707	1009	1010.27	0.49	0	-14978	1031	1020	1010	999	989	1025	1004	290	302	500	700	1	1	58035091	582	-2.32	1.91	12	0.10	-432.00	524.00	2350	20221121	-57.32	981	20231030	2.24	2080	-51.78	20230412	981	2.24	20231030	2350	-57.32	20221121	981	2.24	20231030	0.03	N	276730	500	290 억		284481	N	N	0	N	00	N
144	20231107	100958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1002	-7	5	-0.69	52418796	51820	22.80	1012	1018	1000	1311	707	1009	1011.56	0.49	0	-14934	1031	1020	1010	999	989	1025	1004	290	302	500	700	1	1	58035091	582	-2.32	1.91	12	0.09	-432.00	524.00	2350	20221121	-57.36	981	20231030	2.14	2080	-51.83	20230412	981	2.14	20231030	2350	-57.36	20221121	981	2.14	20231030	0.03	N	276730	500	290 억		284481	N	N	0	N	00	N
145	20231107	090934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1016	7	2	0.69	21846174	21511	9.46	1012	1018	1012	1311	707	1009	1015.58	0.49	0	-6075	1031	1020	1010	999	989	1025	1004	290	302	500	700	1	1	58035091	590	-2.35	1.94	12	0.04	-432.00	524.00	2350	20221121	-56.77	981	20231030	3.57	2080	-51.15	20230412	981	3.57	20231030	2350	-56.77	20221121	981	3.57	20231030	0.03	N	276730	500	290 억		284481	N	N	0	N	00	N
146	20231106	160924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1009	9	2	0.90	219118373	217493	172.80	1003	1021	1000	1300	700	1000	1007.47	0.39	0	53143	1006	1003	998	995	990	1000	992	290	300	500	700	1	1	58035091	586	-2.34	1.93	12	0.37	-432.00	524.00	2350	20221121	-57.06	981	20231030	2.85	2080	-51.49	20230412	981	2.85	20231030	2350	-57.06	20221121	981	2.85	20231030	0.03	N	276730	500	290 억		228977	N	N	0	N	00	N
147	20231106	150930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1017	17	2	1.70	210166420	208642	165.77	1003	1021	1000	1300	700	1000	1007.31	0.39	0	52567	1006	1003	998	995	990	1000	992	290	300	500	700	1	1	58035091	590	-2.35	1.94	12	0.36	-432.00	524.00	2350	20221121	-56.72	981	20231030	3.67	2080	-51.11	20230412	981	3.67	20231030	2350	-56.72	20221121	981	3.67	20231030	0.03	N	276730	500	290 억		228977	N	N	0	N	00	N
148	20231106	140926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1013	13	2	1.30	173840987	172832	137.32	1003	1016	1000	1300	700	1000	1005.84	0.39	0	37723	1006	1003	998	995	990	1000	992	290	300	500	700	1	1	58035091	588	-2.34	1.93	12	0.30	-432.00	524.00	2350	20221121	-56.89	981	20231030	3.26	2080	-51.30	20230412	981	3.26	20231030	2350	-56.89	20221121	981	3.26	20231030	0.03	N	276730	500	290 억		228977	N	N	0	N	00	N
149	20231106	130934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1011	11	2	1.10	162702601	161828	128.58	1003	1016	1000	1300	700	1000	1005.40	0.39	0	35622	1006	1003	998	995	990	1000	992	290	300	500	700	1	1	58035091	587	-2.34	1.93	12	0.28	-432.00	524.00	2350	20221121	-56.98	981	20231030	3.06	2080	-51.39	20230412	981	3.06	20231030	2350	-56.98	20221121	981	3.06	20231030	0.03	N	276730	500	290 억		228977	N	N	0	N	00	N
150	20231106	120932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1000	0	3	0.00	133957526	133286	105.90	1003	1016	1000	1300	700	1000	1005.04	0.39	0	26545	1006	1003	998	995	990	1000	992	290	300	500	700	1	1	58035091	580	-2.31	1.91	12	0.23	-432.00	524.00	2350	20221121	-57.45	981	20231030	1.94	2080	-51.92	20230412	981	1.94	20231030	2350	-57.45	20221121	981	1.94	20231030	0.03	N	276730	500	290 억		228977	N	N	0	N	00	N
151	20231106	110929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1005	5	2	0.50	106248267	105634	83.93	1003	1016	1000	1300	700	1000	1005.82	0.39	0	25359	1006	1003	998	995	990	1000	992	290	300	500	700	1	1	58035091	583	-2.33	1.92	12	0.18	-432.00	524.00	2350	20221121	-57.23	981	20231030	2.45	2080	-51.68	20230412	981	2.45	20231030	2350	-57.23	20221121	981	2.45	20231030	0.03	N	276730	500	290 억		228977	N	N	0	N	00	N
152	20231106	100904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1005	5	2	0.50	82856264	82332	65.42	1003	1016	1000	1300	700	1000	1006.37	0.39	0	22958	1006	1003	998	995	990	1000	992	290	300	500	700	1	1	58035091	583	-2.33	1.92	12	0.14	-432.00	524.00	2350	20221121	-57.23	981	20231030	2.45	2080	-51.68	20230412	981	2.45	20231030	2350	-57.23	20221121	981	2.45	20231030	0.03	N	276730	500	290 억		228977	N	N	0	N	00	N
153	20231106	090929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1006	6	2	0.60	6925796	6863	5.45	1003	1016	1003	1300	700	1000	1009.15	0.39	0	-137	1006	1003	998	995	990	1000	992	290	300	500	700	1	1	58035091	584	-2.33	1.92	12	0.01	-432.00	524.00	2350	20221121	-57.19	981	20231030	2.55	2080	-51.63	20230412	981	2.55	20231030	2350	-57.19	20221121	981	2.55	20231030	0.03	N	276730	500	290 억		228977	N	N	0	N	00	N
154	20231103	160918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1000	3	2	0.30	125500301	125851	60.11	1001	1001	993	1296	698	997	997.21	0.37	0	15150	1009	1002	998	991	987	1001	990	290	299	500	690	1	1	58035091	580	-2.31	1.91	12	0.22	-432.00	524.00	2350	20221121	-57.45	981	20231030	1.94	2080	-51.92	20230412	981	1.94	20231030	2350	-57.45	20221121	981	1.94	20231030	0.03	N	276730	500	290 억		213738	N	N	0	N	00	N
155	20231103	150913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	999	2	2	0.20	120360207	120704	57.65	1001	1001	993	1296	698	997	997.15	0.37	0	14024	1009	1002	998	991	987	1001	990	290	299	500	690	1	1	58035091	580	-2.31	1.91	12	0.21	-432.00	524.00	2350	20221121	-57.49	981	20231030	1.83	2080	-51.97	20230412	981	1.83	20231030	2350	-57.49	20221121	981	1.83	20231030	0.03	N	276730	500	290 억		213738	N	N	0	N	00	N
156	20231103	140913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1000	3	2	0.30	109383061	109723	52.40	1001	1001	993	1296	698	997	996.90	0.37	0	9655	1009	1002	998	991	987	1001	990	290	299	500	690	1	1	58035091	580	-2.31	1.91	12	0.19	-432.00	524.00	2350	20221121	-57.45	981	20231030	1.94	2080	-51.92	20230412	981	1.94	20231030	2350	-57.45	20221121	981	1.94	20231030	0.03	N	276730	500	290 억		213738	N	N	0	N	00	N
157	20231103	130914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	999	2	2	0.20	96855378	97188	46.42	1001	1001	993	1296	698	997	996.58	0.37	0	517	1009	1002	998	991	987	1001	990	290	299	500	690	1	1	58035091	580	-2.31	1.91	12	0.17	-432.00	524.00	2350	20221121	-57.49	981	20231030	1.83	2080	-51.97	20230412	981	1.83	20231030	2350	-57.49	20221121	981	1.83	20231030	0.03	N	276730	500	290 억		213738	N	N	0	N	00	N
158	20231103	120911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	999	2	2	0.20	76262182	76577	36.57	1001	1001	993	1296	698	997	995.89	0.37	0	-10350	1009	1002	998	991	987	1001	990	290	299	500	690	1	1	58035091	580	-2.31	1.91	12	0.13	-432.00	524.00	2350	20221121	-57.49	981	20231030	1.83	2080	-51.97	20230412	981	1.83	20231030	2350	-57.49	20221121	981	1.83	20231030	0.03	N	276730	500	290 억		213738	N	N	0	N	00	N
159	20231103	110920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	998	1	2	0.10	67649012	67941	32.45	1001	1001	993	1296	698	997	995.70	0.37	0	-12492	1009	1002	998	991	987	1001	990	290	299	500	690	1	1	58035091	579	-2.31	1.90	12	0.12	-432.00	524.00	2350	20221121	-57.53	981	20231030	1.73	2080	-52.02	20230412	981	1.73	20231030	2350	-57.53	20221121	981	1.73	20231030	0.03	N	276730	500	290 억		213738	N	N	0	N	00	N
160	20231103	100902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	996	-1	5	-0.10	58934428	59186	28.27	1001	1001	993	1296	698	997	995.75	0.37	0	-14564	1009	1002	998	991	987	1001	990	290	299	500	690	1	1	58035091	578	-2.31	1.90	12	0.10	-432.00	524.00	2350	20221121	-57.62	981	20231030	1.53	2080	-52.12	20230412	981	1.53	20231030	2350	-57.62	20221121	981	1.53	20231030	0.03	N	276730	500	290 억		213738	N	N	0	N	00	N
161	20231103	090908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	999	2	2	0.20	14884915	14920	7.13	1001	1001	993	1296	698	997	997.65	0.37	0	-6021	1009	1002	998	991	987	1001	990	290	299	500	690	1	1	58035091	580	-2.31	1.91	12	0.03	-432.00	524.00	2350	20221121	-57.49	981	20231030	1.83	2080	-51.97	20230412	981	1.83	20231030	2350	-57.49	20221121	981	1.83	20231030	0.03	N	276730	500	290 억		213738	N	N	0	N	00	N
162	20231102	160907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	997	-3	5	-0.30	208109948	208458	55.13	1003	1005	994	1300	700	1000	998.33	0.37	0	313	1069	1034	1015	980	961	1025	971	290	300	500	700	1	1	58035091	579	-2.31	1.90	12	0.36	-432.00	524.00	2350	20221121	-57.57	981	20231030	1.63	2080	-52.07	20230412	981	1.63	20231030	2350	-57.57	20221121	981	1.63	20231030	0.03	N	276730	500	290 억		213425	N	N	0	N	00	N
163	20231102	150917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	998	-2	5	-0.20	190951751	191285	50.59	1003	1005	994	1300	700	1000	998.26	0.37	0	313	1069	1034	1015	980	961	1025	971	290	300	500	700	1	1	58035091	579	-2.31	1.90	12	0.33	-432.00	524.00	2350	20221121	-57.53	981	20231030	1.73	2080	-52.02	20230412	981	1.73	20231030	2350	-57.53	20221121	981	1.73	20231030	0.03	N	276730	500	290 억		213425	N	N	0	N	00	N
164	20231102	140903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	997	-3	5	-0.30	168498166	168762	44.63	1003	1005	994	1300	700	1000	998.44	0.37	0	-2413	1069	1034	1015	980	961	1025	971	290	300	500	700	1	1	58035091	579	-2.31	1.90	12	0.29	-432.00	524.00	2350	20221121	-57.57	981	20231030	1.63	2080	-52.07	20230412	981	1.63	20231030	2350	-57.57	20221121	981	1.63	20231030	0.03	N	276730	500	290 억		213425	N	N	0	N	00	N
165	20231102	130907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	998	-2	5	-0.20	151081403	151299	40.02	1003	1005	994	1300	700	1000	998.56	0.37	0	-3486	1069	1034	1015	980	961	1025	971	290	300	500	700	1	1	58035091	579	-2.31	1.90	12	0.26	-432.00	524.00	2350	20221121	-57.53	981	20231030	1.73	2080	-52.02	20230412	981	1.73	20231030	2350	-57.53	20221121	981	1.73	20231030	0.03	N	276730	500	290 억		213425	N	N	0	N	00	N
166	20231102	120904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	998	-2	5	-0.20	135153422	135319	35.79	1003	1005	994	1300	700	1000	998.78	0.37	0	-4133	1069	1034	1015	980	961	1025	971	290	300	500	700	1	1	58035091	579	-2.31	1.90	12	0.23	-432.00	524.00	2350	20221121	-57.53	981	20231030	1.73	2080	-52.02	20230412	981	1.73	20231030	2350	-57.53	20221121	981	1.73	20231030	0.03	N	276730	500	290 억		213425	N	N	0	N	00	N
167	20231102	110902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1000	0	3	0.00	124482954	124640	32.97	1003	1005	994	1300	700	1000	998.74	0.37	0	-5107	1069	1034	1015	980	961	1025	971	290	300	500	700	1	1	58035091	580	-2.31	1.91	12	0.21	-432.00	524.00	2350	20221121	-57.45	981	20231030	1.94	2080	-51.92	20230412	981	1.94	20231030	2350	-57.45	20221121	981	1.94	20231030	0.03	N	276730	500	290 억		213425	N	N	0	N	00	N
168	20231102	100904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	-6	5	-0.60	111160279	111283	29.43	1003	1005	994	1300	700	1000	998.90	0.37	0	-4500	1069	1034	1015	980	961	1025	971	290	300	500	700	1	1	58035091	577	-2.30	1.90	12	0.19	-432.00	524.00	2350	20221121	-57.70	981	20231030	1.33	2080	-52.21	20230412	981	1.33	20231030	2350	-57.70	20221121	981	1.33	20231030	0.03	N	276730	500	290 억		213425	N	N	0	N	00	N
169	20231102	090910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	998	-2	5	-0.20	15130654	15108	4.00	1003	1005	997	1300	700	1000	1001.50	0.37	0	-5243	1069	1034	1015	980	961	1025	971	290	300	500	700	1	1	58035091	579	-2.31	1.90	12	0.03	-432.00	524.00	2350	20221121	-57.53	981	20231030	1.73	2080	-52.02	20230412	981	1.73	20231030	2350	-57.53	20221121	981	1.73	20231030	0.03	N	276730	500	290 억		213425	N	N	0	N	00	N
170	20231101	160901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1000	7	2	0.70	381324587	377590	68.05	1016	1050	996	1290	696	993	1009.89	0.35	0	11869	1082	1037	1010	965	938	1024	952	290	297	500	690	1	1	58035091	580	-2.31	1.91	12	0.65	-432.00	524.00	2350	20221121	-57.45	981	20231030	1.94	2080	-51.92	20230412	981	1.94	20231030	2350	-57.45	20221121	981	1.94	20231030	0.03	N	276730	500	290 억		201556	N	N	0	N	00	N
171	20231101	150902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1002	9	2	0.91	379776928	376042	67.77	1016	1050	996	1290	696	993	1009.93	0.35	0	11869	1082	1037	1010	965	938	1024	952	290	297	500	690	1	1	58035091	582	-2.32	1.91	12	0.65	-432.00	524.00	2350	20221121	-57.36	981	20231030	2.14	2080	-51.83	20230412	981	2.14	20231030	2350	-57.36	20221121	981	2.14	20231030	0.03	N	276730	500	290 억		201556	N	N	0	N	00	N
172	20231101	140853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	998	5	2	0.50	348248149	344500	62.08	1016	1050	996	1290	696	993	1010.88	0.35	0	11565	1082	1037	1010	965	938	1024	952	290	297	500	690	1	1	58035091	579	-2.31	1.90	12	0.59	-432.00	524.00	2350	20221121	-57.53	981	20231030	1.73	2080	-52.02	20230412	981	1.73	20231030	2350	-57.53	20221121	981	1.73	20231030	0.03	N	276730	500	290 억		201556	N	N	0	N	00	N
173	20231101	130901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	999	6	2	0.60	307376319	303673	54.73	1016	1050	996	1290	696	993	1012.20	0.35	0	13394	1082	1037	1010	965	938	1024	952	290	297	500	690	1	1	58035091	580	-2.31	1.91	12	0.52	-432.00	524.00	2350	20221121	-57.49	981	20231030	1.83	2080	-51.97	20230412	981	1.83	20231030	2350	-57.49	20221121	981	1.83	20231030	0.03	N	276730	500	290 억		201556	N	N	0	N	00	N
174	20231101	120921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	998	5	2	0.50	295512048	291808	52.59	1016	1050	996	1290	696	993	1012.69	0.35	0	19172	1082	1037	1010	965	938	1024	952	290	297	500	690	1	1	58035091	579	-2.31	1.90	12	0.50	-432.00	524.00	2350	20221121	-57.53	981	20231030	1.73	2080	-52.02	20230412	981	1.73	20231030	2350	-57.53	20221121	981	1.73	20231030	0.03	N	276730	500	290 억		201556	N	N	0	N	00	N
175	20231101	110929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	999	6	2	0.60	278703359	274977	49.56	1016	1050	996	1290	696	993	1013.55	0.35	0	19172	1082	1037	1010	965	938	1024	952	290	297	500	690	1	1	58035091	580	-2.31	1.91	12	0.47	-432.00	524.00	2350	20221121	-57.49	981	20231030	1.83	2080	-51.97	20230412	981	1.83	20231030	2350	-57.49	20221121	981	1.83	20231030	0.03	N	276730	500	290 억		201556	N	N	0	N	00	N
176	20231101	100915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1002	9	2	0.91	249186952	245434	44.23	1016	1050	996	1290	696	993	1015.29	0.35	0	23879	1082	1037	1010	965	938	1024	952	290	297	500	690	1	1	58035091	582	-2.32	1.91	12	0.42	-432.00	524.00	2350	20221121	-57.36	981	20231030	2.14	2080	-51.83	20230412	981	2.14	20231030	2350	-57.36	20221121	981	2.14	20231030	0.03	N	276730	500	290 억		201556	N	N	0	N	00	N
177	20231101	090916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1024	31	2	3.12	115980283	112662	20.30	1016	1050	1011	1290	696	993	1029.45	0.35	0	-2644	1082	1037	1010	965	938	1024	952	290	297	500	690	1	1	58035091	594	-2.37	1.95	12	0.19	-432.00	524.00	2350	20221121	-56.43	981	20231030	4.38	2080	-50.77	20230412	981	4.38	20231030	2350	-56.43	20221121	981	4.38	20231030	0.03	N	276730	500	290 억		201556	N	N	0	N	00	N