KissMeData/195500/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	160957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	55	2	1.85	119905525	39877	58.74	3015	3045	2975	3865	2085	2975	3006.88	3.05	0	3272	3111	3042	3006	2937	2901	3025	2920	80	890	500	1840	5	1	15928000	483	-189.38	0.74	12	0.25	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	6260	-51.60	20230825	2900	4.48	20231020	6260	-51.60	20230825	2900	4.48	20231020	4.19	N	195500	500	79 억		485120	N	N	0	N	00	N
3	20231130	150956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	50	2	1.68	103821660	34567	50.92	3015	3030	2975	3865	2085	2975	3003.49	3.05	0	2899	3111	3042	3006	2937	2901	3025	2920	80	890	500	1840	5	1	15928000	482	-189.06	0.74	12	0.22	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	6260	-51.68	20230825	2900	4.31	20231020	6260	-51.68	20230825	2900	4.31	20231020	4.19	N	195500	500	79 억		485120	N	N	0	N	00	N
4	20231130	140952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	40	2	1.34	88186155	29385	43.28	3015	3020	2975	3865	2085	2975	3001.06	3.05	0	2183	3111	3042	3006	2937	2901	3025	2920	80	890	500	1840	5	1	15928000	480	-188.44	0.74	12	0.18	-16.00	4069.00	6260	20230825	-51.84	2900	20231020	3.97	6260	-51.84	20230825	2900	3.97	20231020	6260	-51.84	20230825	2900	3.97	20231020	4.19	N	195500	500	79 억		485120	N	N	0	N	00	N
5	20231130	130950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	30	2	1.01	72437325	24150	35.57	3015	3020	2975	3865	2085	2975	2999.48	3.05	0	-1702	3111	3042	3006	2937	2901	3025	2920	80	890	500	1840	5	1	15928000	479	-187.81	0.74	12	0.15	-16.00	4069.00	6260	20230825	-52.00	2900	20231020	3.62	6260	-52.00	20230825	2900	3.62	20231020	6260	-52.00	20230825	2900	3.62	20231020	4.19	N	195500	500	79 억		485120	N	N	0	N	00	N
6	20231130	121004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	30	2	1.01	64036315	21354	31.45	3015	3020	2975	3865	2085	2975	2998.80	3.05	0	-2045	3111	3042	3006	2937	2901	3025	2920	80	890	500	1840	5	1	15928000	479	-187.81	0.74	12	0.13	-16.00	4069.00	6260	20230825	-52.00	2900	20231020	3.62	6260	-52.00	20230825	2900	3.62	20231020	6260	-52.00	20230825	2900	3.62	20231020	4.19	N	195500	500	79 억		485120	N	N	0	N	00	N
7	20231130	110959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	25	2	0.84	54937090	18323	26.99	3015	3020	2975	3865	2085	2975	2998.26	3.05	0	-2989	3111	3042	3006	2937	2901	3025	2920	80	890	500	1840	5	1	15928000	478	-187.50	0.74	12	0.12	-16.00	4069.00	6260	20230825	-52.08	2900	20231020	3.45	6260	-52.08	20230825	2900	3.45	20231020	6260	-52.08	20230825	2900	3.45	20231020	4.19	N	195500	500	79 억		485120	N	N	0	N	00	N
8	20231130	100952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	25	2	0.84	39587240	13209	19.46	3015	3020	2975	3865	2085	2975	2996.99	3.05	0	-3575	3111	3042	3006	2937	2901	3025	2920	80	890	500	1840	5	1	15928000	478	-187.50	0.74	12	0.08	-16.00	4069.00	6260	20230825	-52.08	2900	20231020	3.45	6260	-52.08	20230825	2900	3.45	20231020	6260	-52.08	20230825	2900	3.45	20231020	4.19	N	195500	500	79 억		485120	N	N	0	N	00	N
9	20231130	090952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2980	5	2	0.17	8875580	2970	4.37	3015	3015	2980	3865	2085	2975	2988.41	3.05	0	223	3111	3042	3006	2937	2901	3025	2920	80	890	500	1840	5	1	15928000	475	-186.25	0.73	12	0.02	-16.00	4069.00	6260	20230825	-52.40	2900	20231020	2.76	6260	-52.40	20230825	2900	2.76	20231020	6260	-52.40	20230825	2900	2.76	20231020	4.19	N	195500	500	79 억		485120	N	N	0	N	00	N
10	20231129	160949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2975	-15	5	-0.50	201450355	67375	59.55	2985	3075	2970	3885	2095	2990	2989.99	3.22	0	-27094	3056	3022	2996	2962	2936	3020	2960	80	895	500	1850	5	1	15928000	474	-185.94	0.73	12	0.42	-16.00	4069.00	6260	20230825	-52.48	2900	20231020	2.59	6260	-52.48	20230825	2900	2.59	20231020	6260	-52.48	20230825	2900	2.59	20231020	4.15	N	195500	500	79 억		512154	N	N	0	N	00	N
11	20231129	150958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2990	0	3	0.00	192563310	64388	56.91	2985	3075	2970	3885	2095	2990	2990.67	3.22	0	-27202	3056	3022	2996	2962	2936	3020	2960	80	895	500	1850	5	1	15928000	476	-186.88	0.73	12	0.40	-16.00	4069.00	6260	20230825	-52.24	2900	20231020	3.10	6260	-52.24	20230825	2900	3.10	20231020	6260	-52.24	20230825	2900	3.10	20231020	4.15	N	195500	500	79 억		512154	N	N	0	N	00	N
12	20231129	140951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2985	-5	5	-0.17	138034250	46091	40.74	2985	3075	2970	3885	2095	2990	2994.82	3.22	0	-19879	3056	3022	2996	2962	2936	3020	2960	80	895	500	1850	5	1	15928000	475	-186.56	0.73	12	0.29	-16.00	4069.00	6260	20230825	-52.32	2900	20231020	2.93	6260	-52.32	20230825	2900	2.93	20231020	6260	-52.32	20230825	2900	2.93	20231020	4.15	N	195500	500	79 억		512154	N	N	0	N	00	N
13	20231129	130951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2990	0	3	0.00	120924625	40364	35.67	2985	3075	2970	3885	2095	2990	2995.85	3.22	0	-15499	3056	3022	2996	2962	2936	3020	2960	80	895	500	1850	5	1	15928000	476	-186.88	0.73	12	0.25	-16.00	4069.00	6260	20230825	-52.24	2900	20231020	3.10	6260	-52.24	20230825	2900	3.10	20231020	6260	-52.24	20230825	2900	3.10	20231020	4.15	N	195500	500	79 억		512154	N	N	0	N	00	N
14	20231129	120954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2995	5	2	0.17	84377250	28140	24.87	2985	3075	2970	3885	2095	2990	2998.48	3.22	0	-11783	3056	3022	2996	2962	2936	3020	2960	80	895	500	1850	5	1	15928000	477	-187.19	0.74	12	0.18	-16.00	4069.00	6260	20230825	-52.16	2900	20231020	3.28	6260	-52.16	20230825	2900	3.28	20231020	6260	-52.16	20230825	2900	3.28	20231020	4.15	N	195500	500	79 억		512154	N	N	0	N	00	N
15	20231129	110953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	10	2	0.33	57585015	19203	16.97	2985	3075	2970	3885	2095	2990	2998.75	3.22	0	-8316	3056	3022	2996	2962	2936	3020	2960	80	895	500	1850	5	1	15928000	478	-187.50	0.74	12	0.12	-16.00	4069.00	6260	20230825	-52.08	2900	20231020	3.45	6260	-52.08	20230825	2900	3.45	20231020	6260	-52.08	20230825	2900	3.45	20231020	4.15	N	195500	500	79 억		512154	N	N	0	N	00	N
16	20231129	100950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	15	2	0.50	47225650	15752	13.92	2985	3075	2970	3885	2095	2990	2998.08	3.22	0	-7898	3056	3022	2996	2962	2936	3020	2960	80	895	500	1850	5	1	15928000	479	-187.81	0.74	12	0.10	-16.00	4069.00	6260	20230825	-52.00	2900	20231020	3.62	6260	-52.00	20230825	2900	3.62	20231020	6260	-52.00	20230825	2900	3.62	20231020	4.15	N	195500	500	79 억		512154	N	N	0	N	00	N
17	20231129	090947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	10	2	0.33	15949510	5350	4.73	2985	3000	2970	3885	2095	2990	2981.21	3.22	0	-1736	3056	3022	2996	2962	2936	3020	2960	80	895	500	1850	5	1	15928000	478	-187.50	0.74	12	0.03	-16.00	4069.00	6260	20230825	-52.08	2900	20231020	3.45	6260	-52.08	20230825	2900	3.45	20231020	6260	-52.08	20230825	2900	3.45	20231020	4.15	N	195500	500	79 억		512154	N	N	0	N	00	N
18	20231128	160948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2990	-15	5	-0.50	337901665	113045	99.06	2990	3030	2970	3905	2105	3005	2989.09	3.35	0	-21663	3061	3032	3016	2987	2971	3025	2980	80	900	500	1860	5	1	15928000	476	-186.88	0.73	12	0.71	-16.00	4069.00	6260	20230825	-52.24	2900	20231020	3.10	6260	-52.24	20230825	2900	3.10	20231020	6260	-52.24	20230825	2900	3.10	20231020	4.17	N	195500	500	79 억		533817	N	N	0	N	00	N
19	20231128	150845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2990	-15	5	-0.50	322581250	107919	94.57	2990	3030	2970	3905	2105	3005	2989.10	3.35	0	-20509	3061	3032	3016	2987	2971	3025	2980	80	900	500	1860	5	1	15928000	476	-186.88	0.73	12	0.68	-16.00	4069.00	6260	20230825	-52.24	2900	20231020	3.10	6260	-52.24	20230825	2900	3.10	20231020	6260	-52.24	20230825	2900	3.10	20231020	4.17	N	195500	500	79 억		533817	N	N	0	N	00	N
20	20231128	140948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2990	-15	5	-0.50	286610460	95880	84.02	2990	3030	2970	3905	2105	3005	2989.26	3.35	0	-15220	3061	3032	3016	2987	2971	3025	2980	80	900	500	1860	5	1	15928000	476	-186.88	0.73	12	0.60	-16.00	4069.00	6260	20230825	-52.24	2900	20231020	3.10	6260	-52.24	20230825	2900	3.10	20231020	6260	-52.24	20230825	2900	3.10	20231020	4.17	N	195500	500	79 억		533817	N	N	0	N	00	N
21	20231128	130940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2995	-10	5	-0.33	242805260	81232	71.18	2990	3030	2970	3905	2105	3005	2989.03	3.35	0	-13210	3061	3032	3016	2987	2971	3025	2980	80	900	500	1860	5	1	15928000	477	-187.19	0.74	12	0.51	-16.00	4069.00	6260	20230825	-52.16	2900	20231020	3.28	6260	-52.16	20230825	2900	3.28	20231020	6260	-52.16	20230825	2900	3.28	20231020	4.17	N	195500	500	79 억		533817	N	N	0	N	00	N
22	20231128	120947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2990	-15	5	-0.50	191241010	63963	56.05	2990	3030	2970	3905	2105	3005	2989.87	3.35	0	-10526	3061	3032	3016	2987	2971	3025	2980	80	900	500	1860	5	1	15928000	476	-186.88	0.73	12	0.40	-16.00	4069.00	6260	20230825	-52.24	2900	20231020	3.10	6260	-52.24	20230825	2900	3.10	20231020	6260	-52.24	20230825	2900	3.10	20231020	4.17	N	195500	500	79 억		533817	N	N	0	N	00	N
23	20231128	110947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2990	-15	5	-0.50	163179685	54574	47.82	2990	3030	2970	3905	2105	3005	2990.06	3.35	0	-4478	3061	3032	3016	2987	2971	3025	2980	80	900	500	1860	5	1	15928000	476	-186.88	0.73	12	0.34	-16.00	4069.00	6260	20230825	-52.24	2900	20231020	3.10	6260	-52.24	20230825	2900	3.10	20231020	6260	-52.24	20230825	2900	3.10	20231020	4.17	N	195500	500	79 억		533817	N	N	0	N	00	N
24	20231128	100942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2985	-20	5	-0.67	115108810	38484	33.72	2990	3030	2970	3905	2105	3005	2991.08	3.35	0	-3835	3061	3032	3016	2987	2971	3025	2980	80	900	500	1860	5	1	15928000	475	-186.56	0.73	12	0.24	-16.00	4069.00	6260	20230825	-52.32	2900	20231020	2.93	6260	-52.32	20230825	2900	2.93	20231020	6260	-52.32	20230825	2900	2.93	20231020	4.17	N	195500	500	79 억		533817	N	N	0	N	00	N
25	20231128	090943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	20	2	0.67	21866020	7290	6.39	2990	3025	2985	3905	2105	3005	2999.45	3.35	0	4207	3061	3032	3016	2987	2971	3025	2980	80	900	500	1860	5	1	15928000	482	-189.06	0.74	12	0.05	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	6260	-51.68	20230825	2900	4.31	20231020	6260	-51.68	20230825	2900	4.31	20231020	4.17	N	195500	500	79 억		533817	N	N	0	N	00	N
26	20231127	160937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-40	5	-1.31	299433395	99303	95.94	3030	3045	3000	3955	2135	3045	3015.43	3.51	0	-21183	3131	3087	3056	3012	2981	3072	2997	80	910	500	1880	5	1	15928000	479	-187.81	0.74	12	0.62	-16.00	4069.00	6260	20230825	-52.00	2900	20231020	3.62	6260	-52.00	20230825	2900	3.62	20231020	6260	-52.00	20230825	2900	3.62	20231020	4.16	N	195500	500	79 억		558961	N	N	0	N	00	N
27	20231127	150946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	-30	5	-0.99	278134990	92215	89.09	3030	3045	3000	3955	2135	3045	3016.15	3.51	0	-21242	3131	3087	3056	3012	2981	3072	2997	80	910	500	1880	5	1	15928000	480	-188.44	0.74	12	0.58	-16.00	4069.00	6260	20230825	-51.84	2900	20231020	3.97	6260	-51.84	20230825	2900	3.97	20231020	6260	-51.84	20230825	2900	3.97	20231020	4.16	N	195500	500	79 억		558961	N	N	0	N	00	N
28	20231127	140944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	-30	5	-0.99	254853420	84468	81.60	3030	3045	3000	3955	2135	3045	3017.15	3.51	0	-19588	3131	3087	3056	3012	2981	3072	2997	80	910	500	1880	5	1	15928000	480	-188.44	0.74	12	0.53	-16.00	4069.00	6260	20230825	-51.84	2900	20231020	3.97	6260	-51.84	20230825	2900	3.97	20231020	6260	-51.84	20230825	2900	3.97	20231020	4.16	N	195500	500	79 억		558961	N	N	0	N	00	N
29	20231127	130947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	-30	5	-0.99	232023840	76877	74.27	3030	3045	3000	3955	2135	3045	3018.10	3.51	0	-18421	3131	3087	3056	3012	2981	3072	2997	80	910	500	1880	5	1	15928000	480	-188.44	0.74	12	0.48	-16.00	4069.00	6260	20230825	-51.84	2900	20231020	3.97	6260	-51.84	20230825	2900	3.97	20231020	6260	-51.84	20230825	2900	3.97	20231020	4.16	N	195500	500	79 억		558961	N	N	0	N	00	N
30	20231127	120950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-35	5	-1.15	183303380	60685	58.63	3030	3045	3005	3955	2135	3045	3020.56	3.51	0	-10686	3131	3087	3056	3012	2981	3072	2997	80	910	500	1880	5	1	15928000	479	-188.12	0.74	12	0.38	-16.00	4069.00	6260	20230825	-51.92	2900	20231020	3.79	6260	-51.92	20230825	2900	3.79	20231020	6260	-51.92	20230825	2900	3.79	20231020	4.16	N	195500	500	79 억		558961	N	N	0	N	00	N
31	20231127	110934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3045	0	3	0.00	122657790	40556	39.18	3030	3045	3010	3955	2135	3045	3024.39	3.51	0	-2734	3131	3087	3056	3012	2981	3072	2997	80	910	500	1880	5	1	15928000	485	-190.31	0.75	12	0.25	-16.00	4069.00	6260	20230825	-51.36	2900	20231020	5.00	6260	-51.36	20230825	2900	5.00	20231020	6260	-51.36	20230825	2900	5.00	20231020	4.16	N	195500	500	79 억		558961	N	N	0	N	00	N
32	20231127	100933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	-25	5	-0.82	110859115	36669	35.43	3030	3045	3010	3955	2135	3045	3023.22	3.51	0	-470	3131	3087	3056	3012	2981	3072	2997	80	910	500	1880	5	1	15928000	481	-188.75	0.74	12	0.23	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	6260	-51.76	20230825	2900	4.14	20231020	6260	-51.76	20230825	2900	4.14	20231020	4.16	N	195500	500	79 억		558961	N	N	0	N	00	N
33	20231127	090937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	-25	5	-0.82	22084155	7306	7.06	3030	3045	3015	3955	2135	3045	3022.63	3.51	0	2042	3131	3087	3056	3012	2981	3072	2997	80	910	500	1880	5	1	15928000	481	-188.75	0.74	12	0.05	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	6260	-51.76	20230825	2900	4.14	20231020	6260	-51.76	20230825	2900	4.14	20231020	4.16	N	195500	500	79 억		558961	N	N	0	N	00	N
34	20231124	160929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3045	-35	5	-1.14	311643890	101951	92.41	3080	3100	3025	4000	2160	3080	3056.81	3.42	0	14480	3183	3131	3093	3041	3003	3112	3022	80	920	500	1900	5	1	15928000	485	-190.31	0.75	12	0.64	-16.00	4069.00	6260	20230825	-51.36	2900	20231020	5.00	6260	-51.36	20230825	2900	5.00	20231020	6260	-51.36	20230825	2900	5.00	20231020	4.14	N	195500	500	79 억		544027	N	N	0	N	00	N
35	20231124	150938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3040	-40	5	-1.30	293802440	96080	87.09	3080	3100	3025	4000	2160	3080	3057.89	3.42	0	16478	3183	3131	3093	3041	3003	3112	3022	80	920	500	1900	5	1	15928000	484	-190.00	0.75	12	0.60	-16.00	4069.00	6260	20230825	-51.44	2900	20231020	4.83	6260	-51.44	20230825	2900	4.83	20231020	6260	-51.44	20230825	2900	4.83	20231020	4.14	N	195500	500	79 억		544027	N	N	0	N	00	N
36	20231124	140937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3040	-40	5	-1.30	270665495	88455	80.18	3080	3100	3025	4000	2160	3080	3059.92	3.42	0	17857	3183	3131	3093	3041	3003	3112	3022	80	920	500	1900	5	1	15928000	484	-190.00	0.75	12	0.56	-16.00	4069.00	6260	20230825	-51.44	2900	20231020	4.83	6260	-51.44	20230825	2900	4.83	20231020	6260	-51.44	20230825	2900	4.83	20231020	4.14	N	195500	500	79 억		544027	N	N	0	N	00	N
37	20231124	130933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3070	-10	5	-0.32	176652795	57519	52.14	3080	3100	3050	4000	2160	3080	3071.21	3.42	0	13197	3183	3131	3093	3041	3003	3112	3022	80	920	500	1900	5	1	15928000	489	-191.88	0.75	12	0.36	-16.00	4069.00	6260	20230825	-50.96	2900	20231020	5.86	6260	-50.96	20230825	2900	5.86	20231020	6260	-50.96	20230825	2900	5.86	20231020	4.14	N	195500	500	79 억		544027	N	N	0	N	00	N
38	20231124	120940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3075	-5	5	-0.16	115872610	37649	34.13	3080	3100	3065	4000	2160	3080	3077.71	3.42	0	10712	3183	3131	3093	3041	3003	3112	3022	80	920	500	1900	5	1	15928000	490	-192.19	0.76	12	0.24	-16.00	4069.00	6260	20230825	-50.88	2900	20231020	6.03	6260	-50.88	20230825	2900	6.03	20231020	6260	-50.88	20230825	2900	6.03	20231020	4.14	N	195500	500	79 억		544027	N	N	0	N	00	N
39	20231124	110936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	5	2	0.16	72632240	23577	21.37	3080	3100	3070	4000	2160	3080	3080.64	3.42	0	6576	3183	3131	3093	3041	3003	3112	3022	80	920	500	1900	5	1	15928000	491	-192.81	0.76	12	0.15	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.14	N	195500	500	79 억		544027	N	N	0	N	00	N
40	20231124	100936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	5	2	0.16	57339520	18614	16.87	3080	3100	3070	4000	2160	3080	3080.45	3.42	0	6224	3183	3131	3093	3041	3003	3112	3022	80	920	500	1900	5	1	15928000	491	-192.81	0.76	12	0.12	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.14	N	195500	500	79 억		544027	N	N	0	N	00	N
41	20231124	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3075	-5	5	-0.16	12894190	4188	3.80	3080	3090	3070	4000	2160	3080	3078.84	3.42	0	-528	3183	3131	3093	3041	3003	3112	3022	80	920	500	1900	5	1	15928000	490	-192.19	0.76	12	0.03	-16.00	4069.00	6260	20230825	-50.88	2900	20231020	6.03	6260	-50.88	20230825	2900	6.03	20231020	6260	-50.88	20230825	2900	6.03	20231020	4.14	N	195500	500	79 억		544027	N	N	0	N	00	N
42	20231123	160921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3080	-50	5	-1.60	334828670	108069	83.21	3120	3145	3055	4065	2195	3130	3098.28	3.40	0	2081	3190	3160	3120	3090	3050	3140	3070	80	935	500	1940	5	1	15928000	491	-192.50	0.76	12	0.68	-16.00	4069.00	6260	20230825	-50.80	2900	20231020	6.21	6260	-50.80	20230825	2900	6.21	20231020	6260	-50.80	20230825	2900	6.21	20231020	4.21	N	195500	500	79 억		541442	N	N	0	N	00	N
43	20231123	150951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	-45	5	-1.44	315984640	101954	78.50	3120	3145	3055	4065	2195	3130	3099.28	3.40	0	1536	3190	3160	3120	3090	3050	3140	3070	80	935	500	1940	5	1	15928000	491	-192.81	0.76	12	0.64	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.21	N	195500	500	79 억		541442	N	N	0	N	00	N
44	20231123	140950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	-45	5	-1.44	299780695	96704	74.46	3120	3145	3055	4065	2195	3130	3099.98	3.40	0	2220	3190	3160	3120	3090	3050	3140	3070	80	935	500	1940	5	1	15928000	491	-192.81	0.76	12	0.61	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.21	N	195500	500	79 억		541442	N	N	0	N	00	N
45	20231123	130950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3100	-30	5	-0.96	165817575	53270	41.01	3120	3145	3090	4065	2195	3130	3112.77	3.40	0	1614	3190	3160	3120	3090	3050	3140	3070	80	935	500	1940	5	1	15928000	494	-193.75	0.76	12	0.33	-16.00	4069.00	6260	20230825	-50.48	2900	20231020	6.90	6260	-50.48	20230825	2900	6.90	20231020	6260	-50.48	20230825	2900	6.90	20231020	4.21	N	195500	500	79 억		541442	N	N	0	N	00	N
46	20231123	120935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3135	5	2	0.16	87255525	28004	21.56	3120	3145	3090	4065	2195	3130	3115.82	3.40	0	801	3190	3160	3120	3090	3050	3140	3070	80	935	500	1940	5	1	15928000	499	-195.94	0.77	12	0.18	-16.00	4069.00	6260	20230825	-49.92	2900	20231020	8.10	6260	-49.92	20230825	2900	8.10	20231020	6260	-49.92	20230825	2900	8.10	20231020	4.21	N	195500	500	79 억		541442	N	N	0	N	00	N
47	20231123	110958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3120	-10	5	-0.32	44925310	14461	11.13	3120	3140	3090	4065	2195	3130	3106.64	3.40	0	-991	3190	3160	3120	3090	3050	3140	3070	80	935	500	1940	5	1	15928000	497	-195.00	0.77	12	0.09	-16.00	4069.00	6260	20230825	-50.16	2900	20231020	7.59	6260	-50.16	20230825	2900	7.59	20231020	6260	-50.16	20230825	2900	7.59	20231020	4.21	N	195500	500	79 억		541442	N	N	0	N	00	N
48	20231123	100938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3115	-15	5	-0.48	31080925	10006	7.70	3120	3140	3090	4065	2195	3130	3106.21	3.40	0	-2988	3190	3160	3120	3090	3050	3140	3070	80	935	500	1940	5	1	15928000	496	-194.69	0.77	12	0.06	-16.00	4069.00	6260	20230825	-50.24	2900	20231020	7.41	6260	-50.24	20230825	2900	7.41	20231020	6260	-50.24	20230825	2900	7.41	20231020	4.21	N	195500	500	79 억		541442	N	N	0	N	00	N
49	20231123	090934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3140	10	2	0.32	6234040	1996	1.54	3120	3140	3105	4065	2195	3130	3123.24	3.40	0	-132	3190	3160	3120	3090	3050	3140	3070	80	935	500	1940	5	1	15928000	500	-196.25	0.77	12	0.01	-16.00	4069.00	6260	20230825	-49.84	2900	20231020	8.28	6260	-49.84	20230825	2900	8.28	20231020	6260	-49.84	20230825	2900	8.28	20231020	4.21	N	195500	500	79 억		541442	N	N	0	N	00	N
50	20231122	160900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	-25	5	-0.79	401954975	129310	26.48	3150	3150	3080	4100	2210	3155	3108.46	3.48	0	-13126	3361	3257	3156	3052	2951	3310	3105	80	945	500	1950	5	1	15928000	499	-195.62	0.77	12	0.81	-16.00	4069.00	6260	20230825	-50.00	2900	20231020	7.93	6260	-50.00	20230825	2900	7.93	20231020	6260	-50.00	20230825	2900	7.93	20231020	4.35	N	195500	500	79 억		553552	N	N	0	N	00	N
51	20231122	150917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3115	-40	5	-1.27	383235305	123300	25.24	3150	3150	3080	4100	2210	3155	3108.15	3.48	0	-13207	3361	3257	3156	3052	2951	3310	3105	80	945	500	1950	5	1	15928000	496	-194.69	0.77	12	0.77	-16.00	4069.00	6260	20230825	-50.24	2900	20231020	7.41	6260	-50.24	20230825	2900	7.41	20231020	6260	-50.24	20230825	2900	7.41	20231020	4.35	N	195500	500	79 억		553552	N	N	0	N	00	N
52	20231122	140909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	-25	5	-0.79	353945425	113923	23.32	3150	3150	3080	4100	2210	3155	3106.88	3.48	0	-9985	3361	3257	3156	3052	2951	3310	3105	80	945	500	1950	5	1	15928000	499	-195.62	0.77	12	0.72	-16.00	4069.00	6260	20230825	-50.00	2900	20231020	7.93	6260	-50.00	20230825	2900	7.93	20231020	6260	-50.00	20230825	2900	7.93	20231020	4.35	N	195500	500	79 억		553552	N	N	0	N	00	N
53	20231122	130943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3120	-35	5	-1.11	306225825	98698	20.21	3150	3150	3080	4100	2210	3155	3102.65	3.48	0	-7252	3361	3257	3156	3052	2951	3310	3105	80	945	500	1950	5	1	15928000	497	-195.00	0.77	12	0.62	-16.00	4069.00	6260	20230825	-50.16	2900	20231020	7.59	6260	-50.16	20230825	2900	7.59	20231020	6260	-50.16	20230825	2900	7.59	20231020	4.35	N	195500	500	79 억		553552	N	N	0	N	00	N
54	20231122	120946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3105	-50	5	-1.58	292489380	94286	19.30	3150	3150	3080	4100	2210	3155	3102.15	3.48	0	-6178	3361	3257	3156	3052	2951	3310	3105	80	945	500	1950	5	1	15928000	495	-194.06	0.76	12	0.59	-16.00	4069.00	6260	20230825	-50.40	2900	20231020	7.07	6260	-50.40	20230825	2900	7.07	20231020	6260	-50.40	20230825	2900	7.07	20231020	4.35	N	195500	500	79 억		553552	N	N	0	N	00	N
55	20231122	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3100	-55	5	-1.74	265859850	85716	17.55	3150	3150	3080	4100	2210	3155	3101.64	3.48	0	-3140	3361	3257	3156	3052	2951	3310	3105	80	945	500	1950	5	1	15928000	494	-193.75	0.76	12	0.54	-16.00	4069.00	6260	20230825	-50.48	2900	20231020	6.90	6260	-50.48	20230825	2900	6.90	20231020	6260	-50.48	20230825	2900	6.90	20231020	4.35	N	195500	500	79 억		553552	N	N	0	N	00	N
56	20231122	100956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3100	-55	5	-1.74	215698145	69469	14.22	3150	3150	3085	4100	2210	3155	3104.95	3.48	0	492	3361	3257	3156	3052	2951	3310	3105	80	945	500	1950	5	1	15928000	494	-193.75	0.76	12	0.44	-16.00	4069.00	6260	20230825	-50.48	2900	20231020	6.90	6260	-50.48	20230825	2900	6.90	20231020	6260	-50.48	20230825	2900	6.90	20231020	4.35	N	195500	500	79 억		553552	N	N	0	N	00	N
57	20231122	090907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3100	-55	5	-1.74	112817435	36354	7.44	3150	3150	3085	4100	2210	3155	3103.30	3.48	0	7322	3361	3257	3156	3052	2951	3310	3105	80	945	500	1950	5	1	15928000	494	-193.75	0.76	12	0.23	-16.00	4069.00	6260	20230825	-50.48	2900	20231020	6.90	6260	-50.48	20230825	2900	6.90	20231020	6260	-50.48	20230825	2900	6.90	20231020	4.35	N	195500	500	79 억		553552	N	N	0	N	00	N
58	20231121	160912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3155	95	2	3.10	1536213090	487496	677.49	3055	3260	3055	3975	2145	3060	3151.23	3.47	0	58	3163	3111	3068	3016	2973	3137	3042	80	915	500	1890	5	1	15928000	503	-197.19	0.78	12	3.06	-16.00	4069.00	6260	20230825	-49.60	2900	20231020	8.79	6260	-49.60	20230825	2900	8.79	20231020	6260	-49.60	20230825	2900	8.79	20231020	4.32	N	195500	500	79 억		552771	N	N	0	N	00	N
59	20231121	150915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	70	2	2.29	1408824075	447006	621.22	3055	3260	3055	3975	2145	3060	3151.70	3.47	0	-2460	3163	3111	3068	3016	2973	3137	3042	80	915	500	1890	5	1	15928000	499	-195.62	0.77	12	2.81	-16.00	4069.00	6260	20230825	-50.00	2900	20231020	7.93	6260	-50.00	20230825	2900	7.93	20231020	6260	-50.00	20230825	2900	7.93	20231020	4.32	N	195500	500	79 억		552771	N	N	0	N	00	N
60	20231121	140901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3165	105	2	3.43	782474870	247755	344.31	3055	3260	3055	3975	2145	3060	3158.27	3.47	0	-14530	3163	3111	3068	3016	2973	3137	3042	80	915	500	1890	5	1	15928000	504	-197.81	0.78	12	1.56	-16.00	4069.00	6260	20230825	-49.44	2900	20231020	9.14	6260	-49.44	20230825	2900	9.14	20231020	6260	-49.44	20230825	2900	9.14	20231020	4.32	N	195500	500	79 억		552771	N	N	0	N	00	N
61	20231121	130854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3125	65	2	2.12	305196185	98309	136.62	3055	3140	3055	3975	2145	3060	3104.47	3.47	0	29333	3163	3111	3068	3016	2973	3137	3042	80	915	500	1890	5	1	15928000	498	-195.31	0.77	12	0.62	-16.00	4069.00	6260	20230825	-50.08	2900	20231020	7.76	6260	-50.08	20230825	2900	7.76	20231020	6260	-50.08	20230825	2900	7.76	20231020	4.32	N	195500	500	79 억		552771	N	N	0	N	00	N
62	20231121	120855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3115	55	2	1.80	227604025	73466	102.10	3055	3140	3055	3975	2145	3060	3098.10	3.47	0	26910	3163	3111	3068	3016	2973	3137	3042	80	915	500	1890	5	1	15928000	496	-194.69	0.77	12	0.46	-16.00	4069.00	6260	20230825	-50.24	2900	20231020	7.41	6260	-50.24	20230825	2900	7.41	20231020	6260	-50.24	20230825	2900	7.41	20231020	4.32	N	195500	500	79 억		552771	N	N	0	N	00	N
63	20231121	110851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3095	35	2	1.14	162416670	52460	72.91	3055	3140	3055	3975	2145	3060	3096.03	3.47	0	14971	3163	3111	3068	3016	2973	3137	3042	80	915	500	1890	5	1	15928000	493	-193.44	0.76	12	0.33	-16.00	4069.00	6260	20230825	-50.56	2900	20231020	6.72	6260	-50.56	20230825	2900	6.72	20231020	6260	-50.56	20230825	2900	6.72	20231020	4.32	N	195500	500	79 억		552771	N	N	0	N	00	N
64	20231121	100829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3100	40	2	1.31	97132950	31391	43.63	3055	3140	3055	3975	2145	3060	3094.33	3.47	0	3660	3163	3111	3068	3016	2973	3137	3042	80	915	500	1890	5	1	15928000	494	-193.75	0.76	12	0.20	-16.00	4069.00	6260	20230825	-50.48	2900	20231020	6.90	6260	-50.48	20230825	2900	6.90	20231020	6260	-50.48	20230825	2900	6.90	20231020	4.32	N	195500	500	79 억		552771	N	N	0	N	00	N
65	20231121	090843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	25	2	0.82	4885380	1596	2.22	3055	3090	3055	3975	2145	3060	3061.03	3.47	0	-7	3163	3111	3068	3016	2973	3137	3042	80	915	500	1890	5	1	15928000	491	-192.81	0.76	12	0.01	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.32	N	195500	500	79 억		552771	N	N	0	N	00	N
66	20231120	160848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3060	15	2	0.49	219554245	71766	74.02	3045	3120	3025	3955	2135	3045	3059.31	3.29	0	28649	3171	3107	3076	3012	2981	3092	2997	80	910	500	1880	5	1	15928000	487	-191.25	0.75	12	0.45	-16.00	4069.00	6260	20230825	-51.12	2900	20231020	5.52	6260	-51.12	20230825	2900	5.52	20231020	6260	-51.12	20230825	2900	5.52	20231020	4.39	N	195500	500	79 억		524122	N	N	0	N	00	N
67	20231120	150856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3075	30	2	0.99	204121800	66739	68.83	3045	3120	3025	3955	2135	3045	3058.51	3.29	0	28216	3171	3107	3076	3012	2981	3092	2997	80	910	500	1880	5	1	15928000	490	-192.19	0.76	12	0.42	-16.00	4069.00	6260	20230825	-50.88	2900	20231020	6.03	6260	-50.88	20230825	2900	6.03	20231020	6260	-50.88	20230825	2900	6.03	20231020	4.39	N	195500	500	79 억		524122	N	N	0	N	00	N
68	20231120	140855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3095	50	2	1.64	189321520	61929	63.87	3045	3120	3025	3955	2135	3045	3057.07	3.29	0	26325	3171	3107	3076	3012	2981	3092	2997	80	910	500	1880	5	1	15928000	493	-193.44	0.76	12	0.39	-16.00	4069.00	6260	20230825	-50.56	2900	20231020	6.72	6260	-50.56	20230825	2900	6.72	20231020	6260	-50.56	20230825	2900	6.72	20231020	4.39	N	195500	500	79 억		524122	N	N	0	N	00	N
69	20231120	130849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3100	55	2	1.81	186643335	61063	62.98	3045	3120	3025	3955	2135	3045	3056.57	3.29	0	26369	3171	3107	3076	3012	2981	3092	2997	80	910	500	1880	5	1	15928000	494	-193.75	0.76	12	0.38	-16.00	4069.00	6260	20230825	-50.48	2900	20231020	6.90	6260	-50.48	20230825	2900	6.90	20231020	6260	-50.48	20230825	2900	6.90	20231020	4.39	N	195500	500	79 억		524122	N	N	0	N	00	N
70	20231120	120852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3090	45	2	1.48	166678720	54548	56.26	3045	3120	3025	3955	2135	3045	3055.63	3.29	0	24661	3171	3107	3076	3012	2981	3092	2997	80	910	500	1880	5	1	15928000	492	-193.12	0.76	12	0.34	-16.00	4069.00	6260	20230825	-50.64	2900	20231020	6.55	6260	-50.64	20230825	2900	6.55	20231020	6260	-50.64	20230825	2900	6.55	20231020	4.39	N	195500	500	79 억		524122	N	N	0	N	00	N
71	20231120	110849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3105	60	2	1.97	141661685	46381	47.84	3045	3120	3025	3955	2135	3045	3054.30	3.29	0	23078	3171	3107	3076	3012	2981	3092	2997	80	910	500	1880	5	1	15928000	495	-194.06	0.76	12	0.29	-16.00	4069.00	6260	20230825	-50.40	2900	20231020	7.07	6260	-50.40	20230825	2900	7.07	20231020	6260	-50.40	20230825	2900	7.07	20231020	4.39	N	195500	500	79 억		524122	N	N	0	N	00	N
72	20231120	100846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	40	2	1.31	111588715	36662	37.81	3045	3085	3025	3955	2135	3045	3043.72	3.29	0	21761	3171	3107	3076	3012	2981	3092	2997	80	910	500	1880	5	1	15928000	491	-192.81	0.76	12	0.23	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.39	N	195500	500	79 억		524122	N	N	0	N	00	N
73	20231120	090855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	-10	5	-0.33	14985775	4936	5.09	3045	3050	3025	3955	2135	3045	3036.02	3.29	0	428	3171	3107	3076	3012	2981	3092	2997	80	910	500	1880	5	1	15928000	483	-189.69	0.75	12	0.03	-16.00	4069.00	6260	20230825	-51.52	2900	20231020	4.66	6260	-51.52	20230825	2900	4.66	20231020	6260	-51.52	20230825	2900	4.66	20231020	4.39	N	195500	500	79 억		524122	N	N	0	N	00	N
74	20231117	160913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3045	-100	5	-3.18	295244650	96189	172.15	3140	3140	3045	4085	2205	3145	3069.45	3.57	0	-44361	3208	3176	3138	3106	3068	3157	3087	80	940	500	1940	5	1	15928000	485	-190.31	0.75	12	0.60	-16.00	4069.00	6260	20230825	-51.36	2900	20231020	5.00	6260	-51.36	20230825	2900	5.00	20231020	6260	-51.36	20230825	2900	5.00	20231020	4.45	N	195500	500	79 억		569297	N	N	0	N	00	N
75	20231117	150919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3050	-95	5	-3.02	254078975	82683	147.98	3140	3140	3050	4085	2205	3145	3072.93	3.57	0	-41993	3208	3176	3138	3106	3068	3157	3087	80	940	500	1940	5	1	15928000	486	-190.62	0.75	12	0.52	-16.00	4069.00	6260	20230825	-51.28	2900	20231020	5.17	6260	-51.28	20230825	2900	5.17	20231020	6260	-51.28	20230825	2900	5.17	20231020	4.45	N	195500	500	79 억		569297	N	N	0	N	00	N
76	20231117	140913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3075	-70	5	-2.23	183879290	59710	106.86	3140	3140	3050	4085	2205	3145	3079.54	3.57	0	-37175	3208	3176	3138	3106	3068	3157	3087	80	940	500	1940	5	1	15928000	490	-192.19	0.76	12	0.37	-16.00	4069.00	6260	20230825	-50.88	2900	20231020	6.03	6260	-50.88	20230825	2900	6.03	20231020	6260	-50.88	20230825	2900	6.03	20231020	4.45	N	195500	500	79 억		569297	N	N	0	N	00	N
77	20231117	130911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3070	-75	5	-2.38	173169575	56226	100.63	3140	3140	3050	4085	2205	3145	3079.88	3.57	0	-34094	3208	3176	3138	3106	3068	3157	3087	80	940	500	1940	5	1	15928000	489	-191.88	0.75	12	0.35	-16.00	4069.00	6260	20230825	-50.96	2900	20231020	5.86	6260	-50.96	20230825	2900	5.86	20231020	6260	-50.96	20230825	2900	5.86	20231020	4.45	N	195500	500	79 억		569297	N	N	0	N	00	N
78	20231117	120913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3060	-85	5	-2.70	166495850	54062	96.75	3140	3140	3050	4085	2205	3145	3079.72	3.57	0	-33140	3208	3176	3138	3106	3068	3157	3087	80	940	500	1940	5	1	15928000	487	-191.25	0.75	12	0.34	-16.00	4069.00	6260	20230825	-51.12	2900	20231020	5.52	6260	-51.12	20230825	2900	5.52	20231020	6260	-51.12	20230825	2900	5.52	20231020	4.45	N	195500	500	79 억		569297	N	N	0	N	00	N
79	20231117	110917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3075	-70	5	-2.23	129478495	42059	75.27	3140	3140	3050	4085	2205	3145	3078.50	3.57	0	-28257	3208	3176	3138	3106	3068	3157	3087	80	940	500	1940	5	1	15928000	490	-192.19	0.76	12	0.26	-16.00	4069.00	6260	20230825	-50.88	2900	20231020	6.03	6260	-50.88	20230825	2900	6.03	20231020	6260	-50.88	20230825	2900	6.03	20231020	4.45	N	195500	500	79 억		569297	N	N	0	N	00	N
80	20231117	100915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3065	-80	5	-2.54	105275265	34170	61.15	3140	3140	3050	4085	2205	3145	3080.93	3.57	0	-25837	3208	3176	3138	3106	3068	3157	3087	80	940	500	1940	5	1	15928000	488	-191.56	0.75	12	0.21	-16.00	4069.00	6260	20230825	-51.04	2900	20231020	5.69	6260	-51.04	20230825	2900	5.69	20231020	6260	-51.04	20230825	2900	5.69	20231020	4.45	N	195500	500	79 억		569297	N	N	0	N	00	N
81	20231117	090915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3105	-40	5	-1.27	22867200	7366	13.18	3140	3140	3090	4085	2205	3145	3104.43	3.57	0	-7303	3208	3176	3138	3106	3068	3157	3087	80	940	500	1940	5	1	15928000	495	-194.06	0.76	12	0.05	-16.00	4069.00	6260	20230825	-50.40	2900	20231020	7.07	6260	-50.40	20230825	2900	7.07	20231020	6260	-50.40	20230825	2900	7.07	20231020	4.45	N	195500	500	79 억		569297	N	N	0	N	00	N
82	20231116	160914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3140	10	2	0.32	169418860	54074	35.43	3150	3170	3100	4065	2195	3130	3133.09	3.56	0	2055	3186	3157	3111	3082	3036	3172	3097	80	935	500	1940	5	1	15928000	500	-196.25	0.77	12	0.34	-16.00	4069.00	6260	20230825	-49.84	2900	20231020	8.28	6260	-49.84	20230825	2900	8.28	20231020	6260	-49.84	20230825	2900	8.28	20231020	4.47	N	195500	500	79 억		567124	N	N	0	N	00	N
83	20231116	150908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3125	-5	5	-0.16	137142930	43764	28.68	3150	3170	3100	4065	2195	3130	3133.69	3.56	0	2818	3186	3157	3111	3082	3036	3172	3097	80	935	500	1940	5	1	15928000	498	-195.31	0.77	12	0.27	-16.00	4069.00	6260	20230825	-50.08	2900	20231020	7.76	6260	-50.08	20230825	2900	7.76	20231020	6260	-50.08	20230825	2900	7.76	20231020	4.47	N	195500	500	79 억		567124	N	N	0	N	00	N
84	20231116	140844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3140	10	2	0.32	114530265	36515	23.93	3150	3170	3100	4065	2195	3130	3136.53	3.56	0	1788	3186	3157	3111	3082	3036	3172	3097	80	935	500	1940	5	1	15928000	500	-196.25	0.77	12	0.23	-16.00	4069.00	6260	20230825	-49.84	2900	20231020	8.28	6260	-49.84	20230825	2900	8.28	20231020	6260	-49.84	20230825	2900	8.28	20231020	4.47	N	195500	500	79 억		567124	N	N	0	N	00	N
85	20231116	130907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3135	5	2	0.16	101181825	32247	21.13	3150	3170	3100	4065	2195	3130	3137.71	3.56	0	1484	3186	3157	3111	3082	3036	3172	3097	80	935	500	1940	5	1	15928000	499	-195.94	0.77	12	0.20	-16.00	4069.00	6260	20230825	-49.92	2900	20231020	8.10	6260	-49.92	20230825	2900	8.10	20231020	6260	-49.92	20230825	2900	8.10	20231020	4.47	N	195500	500	79 억		567124	N	N	0	N	00	N
86	20231116	120909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3140	10	2	0.32	89083795	28381	18.60	3150	3170	3100	4065	2195	3130	3138.85	3.56	0	1586	3186	3157	3111	3082	3036	3172	3097	80	935	500	1940	5	1	15928000	500	-196.25	0.77	12	0.18	-16.00	4069.00	6260	20230825	-49.84	2900	20231020	8.28	6260	-49.84	20230825	2900	8.28	20231020	6260	-49.84	20230825	2900	8.28	20231020	4.47	N	195500	500	79 억		567124	N	N	0	N	00	N
87	20231116	110907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	0	3	0.00	76580535	24380	15.98	3150	3170	3100	4065	2195	3130	3141.12	3.56	0	-1370	3186	3157	3111	3082	3036	3172	3097	80	935	500	1940	5	1	15928000	499	-195.62	0.77	12	0.15	-16.00	4069.00	6260	20230825	-50.00	2900	20231020	7.93	6260	-50.00	20230825	2900	7.93	20231020	6260	-50.00	20230825	2900	7.93	20231020	4.47	N	195500	500	79 억		567124	N	N	0	N	00	N
88	20231116	100908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3160	30	2	0.96	50392855	15998	10.48	3150	3170	3100	4065	2195	3130	3149.95	3.56	0	-813	3186	3157	3111	3082	3036	3172	3097	80	935	500	1940	5	1	15928000	503	-197.50	0.78	12	0.10	-16.00	4069.00	6260	20230825	-49.52	2900	20231020	8.97	6260	-49.52	20230825	2900	8.97	20231020	6260	-49.52	20230825	2900	8.97	20231020	4.47	N	195500	500	79 억		567124	N	N	0	N	00	N
89	20231116	090912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	0	3	0.00	0	0	0.00	0	0	0	4065	2195	3130	0.00	3.56	0	0	3186	3157	3111	3082	3036	3172	3097	80	935	500	1940	5	1	15928000	499	-195.62	0.77	12	0.00	-16.00	4069.00	6260	20230825	-50.00	2900	20231020	7.93	6260	-50.00	20230825	2900	7.93	20231020	6260	-50.00	20230825	2900	7.93	20231020	4.47	N	195500	500	79 억		567124	N	N	0	N	00	N
90	20231115	160808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	80	2	2.62	475150835	152594	116.43	3065	3140	3065	3965	2135	3050	3113.82	3.21	0	55903	3136	3092	3016	2972	2896	3115	2995	80	915	500	1890	5	1	15928000	499	-195.62	0.77	12	0.96	-16.00	4069.00	6260	20230825	-50.00	2900	20231020	7.93	6260	-50.00	20230825	2900	7.93	20231020	6260	-50.00	20230825	2900	7.93	20231020	4.58	N	195500	500	79 억		510859	N	N	0	N	00	N
91	20231115	150924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3135	85	2	2.79	454454275	145987	111.39	3065	3140	3065	3965	2135	3050	3112.98	3.21	0	52539	3136	3092	3016	2972	2896	3115	2995	80	915	500	1890	5	1	15928000	499	-195.94	0.77	12	0.92	-16.00	4069.00	6260	20230825	-49.92	2900	20231020	8.10	6260	-49.92	20230825	2900	8.10	20231020	6260	-49.92	20230825	2900	8.10	20231020	4.58	N	195500	500	79 억		510859	N	N	0	N	00	N
92	20231115	140921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	80	2	2.62	395302285	127078	96.96	3065	3140	3065	3965	2135	3050	3110.71	3.21	0	45422	3136	3092	3016	2972	2896	3115	2995	80	915	500	1890	5	1	15928000	499	-195.62	0.77	12	0.80	-16.00	4069.00	6260	20230825	-50.00	2900	20231020	7.93	6260	-50.00	20230825	2900	7.93	20231020	6260	-50.00	20230825	2900	7.93	20231020	4.58	N	195500	500	79 억		510859	N	N	0	N	00	N
93	20231115	130921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3135	85	2	2.79	341046970	109739	83.73	3065	3135	3065	3965	2135	3050	3107.80	3.21	0	39812	3136	3092	3016	2972	2896	3115	2995	80	915	500	1890	5	1	15928000	499	-195.94	0.77	12	0.69	-16.00	4069.00	6260	20230825	-49.92	2900	20231020	8.10	6260	-49.92	20230825	2900	8.10	20231020	6260	-49.92	20230825	2900	8.10	20231020	4.58	N	195500	500	79 억		510859	N	N	0	N	00	N
94	20231115	120924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3100	50	2	1.64	302589040	97399	74.32	3065	3135	3065	3965	2135	3050	3106.70	3.21	0	30447	3136	3092	3016	2972	2896	3115	2995	80	915	500	1890	5	1	15928000	494	-193.75	0.76	12	0.61	-16.00	4069.00	6260	20230825	-50.48	2900	20231020	6.90	6260	-50.48	20230825	2900	6.90	20231020	6260	-50.48	20230825	2900	6.90	20231020	4.58	N	195500	500	79 억		510859	N	N	0	N	00	N
95	20231115	110933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3100	50	2	1.64	290717370	93574	71.40	3065	3135	3065	3965	2135	3050	3106.82	3.21	0	28214	3136	3092	3016	2972	2896	3115	2995	80	915	500	1890	5	1	15928000	494	-193.75	0.76	12	0.59	-16.00	4069.00	6260	20230825	-50.48	2900	20231020	6.90	6260	-50.48	20230825	2900	6.90	20231020	6260	-50.48	20230825	2900	6.90	20231020	4.58	N	195500	500	79 억		510859	N	N	0	N	00	N
96	20231115	100926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3105	55	2	1.80	251610430	81004	61.81	3065	3135	3065	3965	2135	3050	3106.15	3.21	0	26201	3136	3092	3016	2972	2896	3115	2995	80	915	500	1890	5	1	15928000	495	-194.06	0.76	12	0.51	-16.00	4069.00	6260	20230825	-50.40	2900	20231020	7.07	6260	-50.40	20230825	2900	7.07	20231020	6260	-50.40	20230825	2900	7.07	20231020	4.58	N	195500	500	79 억		510859	N	N	0	N	00	N
97	20231115	090916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	35	2	1.15	33625130	10931	8.34	3065	3085	3065	3965	2135	3050	3076.13	3.21	0	3040	3136	3092	3016	2972	2896	3115	2995	80	915	500	1890	5	1	15928000	491	-192.81	0.76	12	0.07	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.58	N	195500	500	79 억		510859	N	N	0	N	00	N
98	20231114	160904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3050	105	2	3.57	393841410	130204	81.78	2940	3060	2940	3825	2065	2945	3024.80	2.67	0	84576	3035	2990	2965	2920	2895	2977	2907	80	880	500	1820	5	1	15928000	486	-190.62	0.75	12	0.82	-16.00	4069.00	6260	20230825	-51.28	2900	20231020	5.17	6260	-51.28	20230825	2900	5.17	20231020	6260	-51.28	20230825	2900	5.17	20231020	4.47	N	195500	500	79 억		425467	N	N	0	N	00	N
99	20231114	150909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3050	105	2	3.57	359579785	118985	74.73	2940	3060	2940	3825	2065	2945	3022.06	2.67	0	79920	3035	2990	2965	2920	2895	2977	2907	80	880	500	1820	5	1	15928000	486	-190.62	0.75	12	0.75	-16.00	4069.00	6260	20230825	-51.28	2900	20231020	5.17	6260	-51.28	20230825	2900	5.17	20231020	6260	-51.28	20230825	2900	5.17	20231020	4.47	N	195500	500	79 억		425467	N	N	0	N	00	N
100	20231114	140907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	90	2	3.06	329926720	109259	68.62	2940	3060	2940	3825	2065	2945	3019.68	2.67	0	79582	3035	2990	2965	2920	2895	2977	2907	80	880	500	1820	5	1	15928000	483	-189.69	0.75	12	0.69	-16.00	4069.00	6260	20230825	-51.52	2900	20231020	4.66	6260	-51.52	20230825	2900	4.66	20231020	6260	-51.52	20230825	2900	4.66	20231020	4.47	N	195500	500	79 억		425467	N	N	0	N	00	N
101	20231114	130908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3040	95	2	3.23	311360770	103142	64.78	2940	3060	2940	3825	2065	2945	3018.76	2.67	0	77710	3035	2990	2965	2920	2895	2977	2907	80	880	500	1820	5	1	15928000	484	-190.00	0.75	12	0.65	-16.00	4069.00	6260	20230825	-51.44	2900	20231020	4.83	6260	-51.44	20230825	2900	4.83	20231020	6260	-51.44	20230825	2900	4.83	20231020	4.47	N	195500	500	79 억		425467	N	N	0	N	00	N
102	20231114	120910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3050	105	2	3.57	262187595	87026	54.66	2940	3060	2940	3825	2065	2945	3012.75	2.67	0	68870	3035	2990	2965	2920	2895	2977	2907	80	880	500	1820	5	1	15928000	486	-190.62	0.75	12	0.55	-16.00	4069.00	6260	20230825	-51.28	2900	20231020	5.17	6260	-51.28	20230825	2900	5.17	20231020	6260	-51.28	20230825	2900	5.17	20231020	4.47	N	195500	500	79 억		425467	N	N	0	N	00	N
103	20231114	110920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	75	2	2.55	219769765	73093	45.91	2940	3045	2940	3825	2065	2945	3006.71	2.67	0	57101	3035	2990	2965	2920	2895	2977	2907	80	880	500	1820	5	1	15928000	481	-188.75	0.74	12	0.46	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	6260	-51.76	20230825	2900	4.14	20231020	6260	-51.76	20230825	2900	4.14	20231020	4.47	N	195500	500	79 억		425467	N	N	0	N	00	N
104	20231114	100909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	80	2	2.72	176610395	58852	36.96	2940	3030	2940	3825	2065	2945	3000.92	2.67	0	45673	3035	2990	2965	2920	2895	2977	2907	80	880	500	1820	5	1	15928000	482	-189.06	0.74	12	0.37	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	6260	-51.68	20230825	2900	4.31	20231020	6260	-51.68	20230825	2900	4.31	20231020	4.47	N	195500	500	79 억		425467	N	N	0	N	00	N
105	20231114	090900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2980	35	2	1.19	30870715	10434	6.55	2940	2990	2940	3825	2065	2945	2958.67	2.67	0	3780	3035	2990	2965	2920	2895	2977	2907	80	880	500	1820	5	1	15928000	475	-186.25	0.73	12	0.07	-16.00	4069.00	6260	20230825	-52.40	2900	20231020	2.76	6260	-52.40	20230825	2900	2.76	20231020	6260	-52.40	20230825	2900	2.76	20231020	4.47	N	195500	500	79 억		425467	N	N	0	N	00	N
106	20231113	160852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2945	-55	5	-1.83	464951270	156629	77.13	2995	3010	2940	3900	2100	3000	2968.49	2.99	0	-50452	3116	3057	3021	2962	2926	3040	2945	80	900	500	1860	5	1	15928000	469	-184.06	0.72	12	0.98	-16.00	4069.00	6260	20230825	-52.96	2900	20231020	1.55	6260	-52.96	20230825	2900	1.55	20231020	6260	-52.96	20230825	2900	1.55	20231020	4.41	N	195500	500	79 억		475919	N	N	0	N	00	N
107	20231113	150849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2950	-50	5	-1.67	429967095	144751	71.28	2995	3010	2940	3900	2100	3000	2970.39	2.99	0	-49355	3116	3057	3021	2962	2926	3040	2945	80	900	500	1860	5	1	15928000	470	-184.38	0.72	12	0.91	-16.00	4069.00	6260	20230825	-52.88	2900	20231020	1.72	6260	-52.88	20230825	2900	1.72	20231020	6260	-52.88	20230825	2900	1.72	20231020	4.41	N	195500	500	79 억		475919	N	N	0	N	00	N
108	20231113	140849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2960	-40	5	-1.33	328251865	110266	54.30	2995	3010	2950	3900	2100	3000	2976.91	2.99	0	-43015	3116	3057	3021	2962	2926	3040	2945	80	900	500	1860	5	1	15928000	471	-185.00	0.73	12	0.69	-16.00	4069.00	6260	20230825	-52.72	2900	20231020	2.07	6260	-52.72	20230825	2900	2.07	20231020	6260	-52.72	20230825	2900	2.07	20231020	4.41	N	195500	500	79 억		475919	N	N	0	N	00	N
109	20231113	130846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2955	-45	5	-1.50	301566230	101233	49.85	2995	3010	2955	3900	2100	3000	2978.93	2.99	0	-38971	3116	3057	3021	2962	2926	3040	2945	80	900	500	1860	5	1	15928000	471	-184.69	0.73	12	0.64	-16.00	4069.00	6260	20230825	-52.80	2900	20231020	1.90	6260	-52.80	20230825	2900	1.90	20231020	6260	-52.80	20230825	2900	1.90	20231020	4.41	N	195500	500	79 억		475919	N	N	0	N	00	N
110	20231113	120850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2955	-45	5	-1.50	269379040	90355	44.50	2995	3010	2955	3900	2100	3000	2981.34	2.99	0	-32843	3116	3057	3021	2962	2926	3040	2945	80	900	500	1860	5	1	15928000	471	-184.69	0.73	12	0.57	-16.00	4069.00	6260	20230825	-52.80	2900	20231020	1.90	6260	-52.80	20230825	2900	1.90	20231020	6260	-52.80	20230825	2900	1.90	20231020	4.41	N	195500	500	79 억		475919	N	N	0	N	00	N
111	20231113	110846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2975	-25	5	-0.83	190742590	63842	31.44	2995	3010	2975	3900	2100	3000	2987.73	2.99	0	-17217	3116	3057	3021	2962	2926	3040	2945	80	900	500	1860	5	1	15928000	474	-185.94	0.73	12	0.40	-16.00	4069.00	6260	20230825	-52.48	2900	20231020	2.59	6260	-52.48	20230825	2900	2.59	20231020	6260	-52.48	20230825	2900	2.59	20231020	4.41	N	195500	500	79 억		475919	N	N	0	N	00	N
112	20231113	100844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	0	3	0.00	100904385	33741	16.62	2995	3010	2975	3900	2100	3000	2990.56	2.99	0	-2306	3116	3057	3021	2962	2926	3040	2945	80	900	500	1860	5	1	15928000	478	-187.50	0.74	12	0.21	-16.00	4069.00	6260	20230825	-52.08	2900	20231020	3.45	6260	-52.08	20230825	2900	3.45	20231020	6260	-52.08	20230825	2900	3.45	20231020	4.41	N	195500	500	79 억		475919	N	N	0	N	00	N
113	20231113	090851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2990	-10	5	-0.33	37595110	12553	6.18	2995	3010	2990	3900	2100	3000	2994.91	2.99	0	-6417	3116	3057	3021	2962	2926	3040	2945	80	900	500	1860	5	1	15928000	476	-186.88	0.73	12	0.08	-16.00	4069.00	6260	20230825	-52.24	2900	20231020	3.10	6260	-52.24	20230825	2900	3.10	20231020	6260	-52.24	20230825	2900	3.10	20231020	4.41	N	195500	500	79 억		475919	N	N	0	N	00	N
114	20231110	160904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-80	5	-2.60	609238305	202409	117.54	3075	3080	2985	4000	2160	3080	3009.94	3.52	0	-82884	3190	3135	3085	3030	2980	3162	3057	80	920	500	1900	5	1	15928000	478	-187.50	0.74	12	1.27	-16.00	4069.00	6260	20230825	-52.08	2900	20231020	3.45	6260	-52.08	20230825	2900	3.45	20231020	6260	-52.08	20230825	2900	3.45	20231020	4.40	N	195500	500	79 억		560435	N	N	0	N	00	N
115	20231110	150905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-80	5	-2.60	579595425	192530	111.80	3075	3080	2985	4000	2160	3080	3010.42	3.52	0	-81125	3190	3135	3085	3030	2980	3162	3057	80	920	500	1900	5	1	15928000	478	-187.50	0.74	12	1.21	-16.00	4069.00	6260	20230825	-52.08	2900	20231020	3.45	6260	-52.08	20230825	2900	3.45	20231020	6260	-52.08	20230825	2900	3.45	20231020	4.40	N	195500	500	79 억		560435	N	N	0	N	00	N
116	20231110	140854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-80	5	-2.60	553531385	183836	106.76	3075	3080	2985	4000	2160	3080	3011.01	3.52	0	-76510	3190	3135	3085	3030	2980	3162	3057	80	920	500	1900	5	1	15928000	478	-187.50	0.74	12	1.15	-16.00	4069.00	6260	20230825	-52.08	2900	20231020	3.45	6260	-52.08	20230825	2900	3.45	20231020	6260	-52.08	20230825	2900	3.45	20231020	4.40	N	195500	500	79 억		560435	N	N	0	N	00	N
117	20231110	130856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-75	5	-2.44	396099575	131312	76.25	3075	3080	3000	4000	2160	3080	3016.48	3.52	0	-41916	3190	3135	3085	3030	2980	3162	3057	80	920	500	1900	5	1	15928000	479	-187.81	0.74	12	0.82	-16.00	4069.00	6260	20230825	-52.00	2900	20231020	3.62	6260	-52.00	20230825	2900	3.62	20231020	6260	-52.00	20230825	2900	3.62	20231020	4.40	N	195500	500	79 억		560435	N	N	0	N	00	N
118	20231110	120900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	-60	5	-1.95	363726850	120551	70.01	3075	3080	3000	4000	2160	3080	3017.20	3.52	0	-35918	3190	3135	3085	3030	2980	3162	3057	80	920	500	1900	5	1	15928000	481	-188.75	0.74	12	0.76	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	6260	-51.76	20230825	2900	4.14	20231020	6260	-51.76	20230825	2900	4.14	20231020	4.40	N	195500	500	79 억		560435	N	N	0	N	00	N
119	20231110	110846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	-65	5	-2.11	318994770	105671	61.36	3075	3080	3000	4000	2160	3080	3018.75	3.52	0	-33436	3190	3135	3085	3030	2980	3162	3057	80	920	500	1900	5	1	15928000	480	-188.44	0.74	12	0.66	-16.00	4069.00	6260	20230825	-51.84	2900	20231020	3.97	6260	-51.84	20230825	2900	3.97	20231020	6260	-51.84	20230825	2900	3.97	20231020	4.40	N	195500	500	79 억		560435	N	N	0	N	00	N
120	20231110	100855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	-60	5	-1.95	250505015	82932	48.16	3075	3080	3000	4000	2160	3080	3020.61	3.52	0	-28432	3190	3135	3085	3030	2980	3162	3057	80	920	500	1900	5	1	15928000	481	-188.75	0.74	12	0.52	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	6260	-51.76	20230825	2900	4.14	20231020	6260	-51.76	20230825	2900	4.14	20231020	4.40	N	195500	500	79 억		560435	N	N	0	N	00	N
121	20231110	090841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	-45	5	-1.46	59954945	19694	11.44	3075	3080	3025	4000	2160	3080	3044.33	3.52	0	-12079	3190	3135	3085	3030	2980	3162	3057	80	920	500	1900	5	1	15928000	483	-189.69	0.75	12	0.12	-16.00	4069.00	6260	20230825	-51.52	2900	20231020	4.66	6260	-51.52	20230825	2900	4.66	20231020	6260	-51.52	20230825	2900	4.66	20231020	4.40	N	195500	500	79 억		560435	N	N	0	N	00	N
122	20231109	160834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3080	-5	5	-0.16	509493850	165867	91.12	3060	3140	3035	4010	2160	3085	3071.70	3.84	0	-52752	3231	3157	3116	3042	3001	3137	3022	80	925	500	1910	5	1	15928000	491	-192.50	0.76	12	1.04	-16.00	4069.00	6260	20230825	-50.80	2900	20231020	6.21	6260	-50.80	20230825	2900	6.21	20231020	6260	-50.80	20230825	2900	6.21	20231020	4.47	N	195500	500	79 억		610852	N	N	0	N	00	N
123	20231109	150833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3075	-10	5	-0.32	477889635	155604	85.48	3060	3140	3035	4010	2160	3085	3071.19	3.84	0	-49421	3231	3157	3116	3042	3001	3137	3022	80	925	500	1910	5	1	15928000	490	-192.19	0.76	12	0.98	-16.00	4069.00	6260	20230825	-50.88	2900	20231020	6.03	6260	-50.88	20230825	2900	6.03	20231020	6260	-50.88	20230825	2900	6.03	20231020	4.47	N	195500	500	79 억		610852	N	N	0	N	00	N
124	20231109	140830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3050	-35	5	-1.13	380912370	124281	68.27	3060	3120	3035	4010	2160	3085	3064.93	3.84	0	-40123	3231	3157	3116	3042	3001	3137	3022	80	925	500	1910	5	1	15928000	486	-190.62	0.75	12	0.78	-16.00	4069.00	6260	20230825	-51.28	2900	20231020	5.17	6260	-51.28	20230825	2900	5.17	20231020	6260	-51.28	20230825	2900	5.17	20231020	4.47	N	195500	500	79 억		610852	N	N	0	N	00	N
125	20231109	130834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3045	-40	5	-1.30	349326985	113918	62.58	3060	3120	3040	4010	2160	3085	3066.48	3.84	0	-38423	3231	3157	3116	3042	3001	3137	3022	80	925	500	1910	5	1	15928000	485	-190.31	0.75	12	0.72	-16.00	4069.00	6260	20230825	-51.36	2900	20231020	5.00	6260	-51.36	20230825	2900	5.00	20231020	6260	-51.36	20230825	2900	5.00	20231020	4.47	N	195500	500	79 억		610852	N	N	0	N	00	N
126	20231109	120837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3060	-25	5	-0.81	252225645	82102	45.10	3060	3120	3055	4010	2160	3085	3072.10	3.84	0	-20177	3231	3157	3116	3042	3001	3137	3022	80	925	500	1910	5	1	15928000	487	-191.25	0.75	12	0.52	-16.00	4069.00	6260	20230825	-51.12	2900	20231020	5.52	6260	-51.12	20230825	2900	5.52	20231020	6260	-51.12	20230825	2900	5.52	20231020	4.47	N	195500	500	79 억		610852	N	N	0	N	00	N
127	20231109	110833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3065	-20	5	-0.65	231024465	75186	41.30	3060	3120	3055	4010	2160	3085	3072.71	3.84	0	-15698	3231	3157	3116	3042	3001	3137	3022	80	925	500	1910	5	1	15928000	488	-191.56	0.75	12	0.47	-16.00	4069.00	6260	20230825	-51.04	2900	20231020	5.69	6260	-51.04	20230825	2900	5.69	20231020	6260	-51.04	20230825	2900	5.69	20231020	4.47	N	195500	500	79 억		610852	N	N	0	N	00	N
128	20231109	100828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3070	-15	5	-0.49	161771395	52619	28.91	3060	3120	3055	4010	2160	3085	3074.39	3.84	0	-17971	3231	3157	3116	3042	3001	3137	3022	80	925	500	1910	5	1	15928000	489	-191.88	0.75	12	0.33	-16.00	4069.00	6260	20230825	-50.96	2900	20231020	5.86	6260	-50.96	20230825	2900	5.86	20231020	6260	-50.96	20230825	2900	5.86	20231020	4.47	N	195500	500	79 억		610852	N	N	0	N	00	N
129	20231109	090835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3080	-5	5	-0.16	29048290	9472	5.20	3060	3115	3060	4010	2160	3085	3066.75	3.84	0	-925	3231	3157	3116	3042	3001	3137	3022	80	925	500	1910	5	1	15928000	491	-192.50	0.76	12	0.06	-16.00	4069.00	6260	20230825	-50.80	2900	20231020	6.21	6260	-50.80	20230825	2900	6.21	20231020	6260	-50.80	20230825	2900	6.21	20231020	4.47	N	195500	500	79 억		610852	N	N	0	N	00	N
130	20231108	160826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	-35	5	-1.12	555389570	178442	72.60	3165	3190	3075	4055	2185	3120	3112.46	4.07	0	-37872	3280	3200	3160	3080	3040	3180	3060	80	935	500	1930	5	1	15928000	491	-192.81	0.76	12	1.12	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.50	N	195500	500	79 억		648724	N	N	0	N	00	N
131	20231108	150832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	-35	5	-1.12	522390065	167745	68.25	3165	3190	3075	4055	2185	3120	3114.19	4.07	0	-38879	3280	3200	3160	3080	3040	3180	3060	80	935	500	1930	5	1	15928000	491	-192.81	0.76	12	1.05	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.50	N	195500	500	79 억		648724	N	N	0	N	00	N
132	20231108	140827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3105	-15	5	-0.48	359537120	114950	46.77	3165	3190	3095	4055	2185	3120	3127.77	4.07	0	-24401	3280	3200	3160	3080	3040	3180	3060	80	935	500	1930	5	1	15928000	495	-194.06	0.76	12	0.72	-16.00	4069.00	6260	20230825	-50.40	2900	20231020	7.07	6260	-50.40	20230825	2900	7.07	20231020	6260	-50.40	20230825	2900	7.07	20231020	4.50	N	195500	500	79 억		648724	N	N	0	N	00	N
133	20231108	130824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3110	-10	5	-0.32	272586970	86931	35.37	3165	3190	3105	4055	2185	3120	3135.67	4.07	0	-14048	3280	3200	3160	3080	3040	3180	3060	80	935	500	1930	5	1	15928000	495	-194.38	0.76	12	0.55	-16.00	4069.00	6260	20230825	-50.32	2900	20231020	7.24	6260	-50.32	20230825	2900	7.24	20231020	6260	-50.32	20230825	2900	7.24	20231020	4.50	N	195500	500	79 억		648724	N	N	0	N	00	N
134	20231108	120820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	10	2	0.32	246025785	78398	31.90	3165	3190	3105	4055	2185	3120	3138.16	4.07	0	-7608	3280	3200	3160	3080	3040	3180	3060	80	935	500	1930	5	1	15928000	499	-195.62	0.77	12	0.49	-16.00	4069.00	6260	20230825	-50.00	2900	20231020	7.93	6260	-50.00	20230825	2900	7.93	20231020	6260	-50.00	20230825	2900	7.93	20231020	4.50	N	195500	500	79 억		648724	N	N	0	N	00	N
135	20231108	110828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3115	-5	5	-0.16	213393100	67920	27.63	3165	3190	3105	4055	2185	3120	3141.83	4.07	0	-4848	3280	3200	3160	3080	3040	3180	3060	80	935	500	1930	5	1	15928000	496	-194.69	0.77	12	0.43	-16.00	4069.00	6260	20230825	-50.24	2900	20231020	7.41	6260	-50.24	20230825	2900	7.41	20231020	6260	-50.24	20230825	2900	7.41	20231020	4.50	N	195500	500	79 억		648724	N	N	0	N	00	N
136	20231108	100827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3120	0	3	0.00	132144615	41892	17.04	3165	3190	3120	4055	2185	3120	3154.41	4.07	0	-1074	3280	3200	3160	3080	3040	3180	3060	80	935	500	1930	5	1	15928000	497	-195.00	0.77	12	0.26	-16.00	4069.00	6260	20230825	-50.16	2900	20231020	7.59	6260	-50.16	20230825	2900	7.59	20231020	6260	-50.16	20230825	2900	7.59	20231020	4.50	N	195500	500	79 억		648724	N	N	0	N	00	N
137	20231108	090823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3175	55	2	1.76	20120140	6361	2.59	3165	3185	3150	4055	2185	3120	3163.05	4.07	0	3021	3280	3200	3160	3080	3040	3180	3060	80	935	500	1930	5	1	15928000	506	-198.44	0.78	12	0.04	-16.00	4069.00	6260	20230825	-49.28	2900	20231020	9.48	6260	-49.28	20230825	2900	9.48	20231020	6260	-49.28	20230825	2900	9.48	20231020	4.50	N	195500	500	79 억		648724	N	N	0	N	00	N
138	20231107	160826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3120	-140	5	-4.29	767147195	242927	100.61	3240	3240	3120	4235	2285	3260	3157.94	4.28	0	-33182	3360	3310	3225	3175	3090	3335	3200	80	975	500	2020	5	1	15928000	497	-195.00	0.77	12	1.53	-16.00	4069.00	6260	20230825	-50.16	2900	20231020	7.59	6260	-50.16	20230825	2900	7.59	20231020	6260	-50.16	20230825	2900	7.59	20231020	4.51	N	195500	500	79 억		681889	N	N	0	N	00	N
139	20231107	150828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	-130	5	-3.99	717724305	227106	94.06	3240	3240	3120	4235	2285	3260	3160.31	4.28	0	-32846	3360	3310	3225	3175	3090	3335	3200	80	975	500	2020	5	1	15928000	499	-195.62	0.77	12	1.43	-16.00	4069.00	6260	20230825	-50.00	2900	20231020	7.93	6260	-50.00	20230825	2900	7.93	20231020	6260	-50.00	20230825	2900	7.93	20231020	4.51	N	195500	500	79 억		681889	N	N	0	N	00	N
140	20231107	140831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3145	-115	5	-3.53	588600935	185851	76.97	3240	3240	3120	4235	2285	3260	3167.06	4.28	0	-40222	3360	3310	3225	3175	3090	3335	3200	80	975	500	2020	5	1	15928000	501	-196.56	0.77	12	1.17	-16.00	4069.00	6260	20230825	-49.76	2900	20231020	8.45	6260	-49.76	20230825	2900	8.45	20231020	6260	-49.76	20230825	2900	8.45	20231020	4.51	N	195500	500	79 억		681889	N	N	0	N	00	N
141	20231107	130829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3160	-100	5	-3.07	506543585	159736	66.16	3240	3240	3120	4235	2285	3260	3171.13	4.28	0	-34902	3360	3310	3225	3175	3090	3335	3200	80	975	500	2020	5	1	15928000	503	-197.50	0.78	12	1.00	-16.00	4069.00	6260	20230825	-49.52	2900	20231020	8.97	6260	-49.52	20230825	2900	8.97	20231020	6260	-49.52	20230825	2900	8.97	20231020	4.51	N	195500	500	79 억		681889	N	N	0	N	00	N
142	20231107	120825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3135	-125	5	-3.83	409070990	128624	53.27	3240	3240	3135	4235	2285	3260	3180.36	4.28	0	-26925	3360	3310	3225	3175	3090	3335	3200	80	975	500	2020	5	1	15928000	499	-195.94	0.77	12	0.81	-16.00	4069.00	6260	20230825	-49.92	2900	20231020	8.10	6260	-49.92	20230825	2900	8.10	20231020	6260	-49.92	20230825	2900	8.10	20231020	4.51	N	195500	500	79 억		681889	N	N	0	N	00	N
143	20231107	110825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3190	-70	5	-2.15	241883885	75759	31.38	3240	3240	3165	4235	2285	3260	3192.81	4.28	0	-14335	3360	3310	3225	3175	3090	3335	3200	80	975	500	2020	5	1	15928000	508	-199.38	0.78	12	0.48	-16.00	4069.00	6260	20230825	-49.04	2900	20231020	10.00	6260	-49.04	20230825	2900	10.00	20231020	6260	-49.04	20230825	2900	10.00	20231020	4.51	N	195500	500	79 억		681889	N	N	0	N	00	N
144	20231107	100835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3200	-60	5	-1.84	181925515	56985	23.60	3240	3240	3165	4235	2285	3260	3192.52	4.28	0	-14972	3360	3310	3225	3175	3090	3335	3200	80	975	500	2020	5	1	15928000	510	-200.00	0.79	12	0.36	-16.00	4069.00	6260	20230825	-48.88	2900	20231020	10.34	6260	-48.88	20230825	2900	10.34	20231020	6260	-48.88	20230825	2900	10.34	20231020	4.51	N	195500	500	79 억		681889	N	N	0	N	00	N
145	20231107	090814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3185	-75	5	-2.30	48320865	15120	6.26	3240	3240	3165	4235	2285	3260	3195.82	4.28	0	-9378	3360	3310	3225	3175	3090	3335	3200	80	975	500	2020	5	1	15928000	507	-199.06	0.78	12	0.09	-16.00	4069.00	6260	20230825	-49.12	2900	20231020	9.83	6260	-49.12	20230825	2900	9.83	20231020	6260	-49.12	20230825	2900	9.83	20231020	4.51	N	195500	500	79 억		681889	N	N	0	N	00	N
146	20231106	160806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3260	30	2	0.93	775794365	239322	77.00	3230	3275	3140	4195	2265	3230	3241.65	3.92	0	57901	3403	3316	3208	3121	3013	3262	3067	80	965	500	2000	5	1	15928000	519	-203.75	0.80	12	1.50	-16.00	4069.00	6260	20230825	-47.92	2900	20231020	12.41	6260	-47.92	20230825	2900	12.41	20231020	6260	-47.92	20230825	2900	12.41	20231020	4.61	N	195500	500	79 억		623892	N	N	0	N	00	N
147	20231106	150811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3240	10	2	0.31	735309345	226867	72.99	3230	3275	3140	4195	2265	3230	3241.16	3.92	0	55617	3403	3316	3208	3121	3013	3262	3067	80	965	500	2000	5	1	15928000	516	-202.50	0.80	12	1.42	-16.00	4069.00	6260	20230825	-48.24	2900	20231020	11.72	6260	-48.24	20230825	2900	11.72	20231020	6260	-48.24	20230825	2900	11.72	20231020	4.61	N	195500	500	79 억		623892	N	N	0	N	00	N
148	20231106	140807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3265	35	2	1.08	639325430	197386	63.51	3230	3275	3140	4195	2265	3230	3238.97	3.92	0	53683	3403	3316	3208	3121	3013	3262	3067	80	965	500	2000	5	1	15928000	520	-204.06	0.80	12	1.24	-16.00	4069.00	6260	20230825	-47.84	2900	20231020	12.59	6260	-47.84	20230825	2900	12.59	20231020	6260	-47.84	20230825	2900	12.59	20231020	4.61	N	195500	500	79 억		623892	N	N	0	N	00	N
149	20231106	130815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3245	15	2	0.46	579332245	178956	57.58	3230	3275	3140	4195	2265	3230	3237.30	3.92	0	47900	3403	3316	3208	3121	3013	3262	3067	80	965	500	2000	5	1	15928000	517	-202.81	0.80	12	1.12	-16.00	4069.00	6260	20230825	-48.16	2900	20231020	11.90	6260	-48.16	20230825	2900	11.90	20231020	6260	-48.16	20230825	2900	11.90	20231020	4.61	N	195500	500	79 억		623892	N	N	0	N	00	N
150	20231106	120812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3240	10	2	0.31	527262985	162901	52.41	3230	3275	3140	4195	2265	3230	3236.72	3.92	0	41656	3403	3316	3208	3121	3013	3262	3067	80	965	500	2000	5	1	15928000	516	-202.50	0.80	12	1.02	-16.00	4069.00	6260	20230825	-48.24	2900	20231020	11.72	6260	-48.24	20230825	2900	11.72	20231020	6260	-48.24	20230825	2900	11.72	20231020	4.61	N	195500	500	79 억		623892	N	N	0	N	00	N
151	20231106	110811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3270	40	2	1.24	441508450	136481	43.91	3230	3275	3140	4195	2265	3230	3234.96	3.92	0	35782	3403	3316	3208	3121	3013	3262	3067	80	965	500	2000	5	1	15928000	521	-204.38	0.80	12	0.86	-16.00	4069.00	6260	20230825	-47.76	2900	20231020	12.76	6260	-47.76	20230825	2900	12.76	20231020	6260	-47.76	20230825	2900	12.76	20231020	4.61	N	195500	500	79 억		623892	N	N	0	N	00	N
152	20231106	100748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3240	10	2	0.31	276574180	85856	27.62	3230	3275	3140	4195	2265	3230	3221.34	3.92	0	15418	3403	3316	3208	3121	3013	3262	3067	80	965	500	2000	5	1	15928000	516	-202.50	0.80	12	0.54	-16.00	4069.00	6260	20230825	-48.24	2900	20231020	11.72	6260	-48.24	20230825	2900	11.72	20231020	6260	-48.24	20230825	2900	11.72	20231020	4.61	N	195500	500	79 억		623892	N	N	0	N	00	N
153	20231106	090810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3180	-50	5	-1.55	62739200	19596	6.30	3230	3230	3140	4195	2265	3230	3201.18	3.92	0	1650	3403	3316	3208	3121	3013	3262	3067	80	965	500	2000	5	1	15928000	507	-198.75	0.78	12	0.12	-16.00	4069.00	6260	20230825	-49.20	2900	20231020	9.66	6260	-49.20	20230825	2900	9.66	20231020	6260	-49.20	20230825	2900	9.66	20231020	4.61	N	195500	500	79 억		623892	N	N	0	N	00	N
154	20231103	160801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3230	20	2	0.62	982569585	308293	121.07	3235	3295	3100	4170	2250	3210	3187.11	3.74	0	25258	3293	3251	3188	3146	3083	3272	3167	80	960	500	1990	5	1	15928000	514	-201.88	0.79	12	1.94	-16.00	4069.00	6260	20230825	-48.40	2900	20231020	11.38	6260	-48.40	20230825	2900	11.38	20231020	6260	-48.40	20230825	2900	11.38	20231020	4.95	N	195500	500	79 억		596459	N	N	0	N	00	N
155	20231103	150758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3225	15	2	0.47	953910060	299414	117.59	3235	3295	3100	4170	2250	3210	3185.92	3.74	0	24106	3293	3251	3188	3146	3083	3272	3167	80	960	500	1990	5	1	15928000	514	-201.56	0.79	12	1.88	-16.00	4069.00	6260	20230825	-48.48	2900	20231020	11.21	6260	-48.48	20230825	2900	11.21	20231020	6260	-48.48	20230825	2900	11.21	20231020	4.95	N	195500	500	79 억		596459	N	N	0	N	00	N
156	20231103	140757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3225	15	2	0.47	893855060	280794	110.28	3235	3295	3100	4170	2250	3210	3183.31	3.74	0	16137	3293	3251	3188	3146	3083	3272	3167	80	960	500	1990	5	1	15928000	514	-201.56	0.79	12	1.76	-16.00	4069.00	6260	20230825	-48.48	2900	20231020	11.21	6260	-48.48	20230825	2900	11.21	20231020	6260	-48.48	20230825	2900	11.21	20231020	4.95	N	195500	500	79 억		596459	N	N	0	N	00	N
157	20231103	130758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3215	5	2	0.16	796122295	250427	98.35	3235	3295	3100	4170	2250	3210	3179.06	3.74	0	-2574	3293	3251	3188	3146	3083	3272	3167	80	960	500	1990	5	1	15928000	512	-200.94	0.79	12	1.57	-16.00	4069.00	6260	20230825	-48.64	2900	20231020	10.86	6260	-48.64	20230825	2900	10.86	20231020	6260	-48.64	20230825	2900	10.86	20231020	4.95	N	195500	500	79 억		596459	N	N	0	N	00	N
158	20231103	120756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3200	-10	5	-0.31	706147635	222436	87.36	3235	3295	3100	4170	2250	3210	3174.61	3.74	0	-10795	3293	3251	3188	3146	3083	3272	3167	80	960	500	1990	5	1	15928000	510	-200.00	0.79	12	1.40	-16.00	4069.00	6260	20230825	-48.88	2900	20231020	10.34	6260	-48.88	20230825	2900	10.34	20231020	6260	-48.88	20230825	2900	10.34	20231020	4.95	N	195500	500	79 억		596459	N	N	0	N	00	N
159	20231103	110804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3170	-40	5	-1.25	619150940	195094	76.62	3235	3295	3100	4170	2250	3210	3173.60	3.74	0	-25254	3293	3251	3188	3146	3083	3272	3167	80	960	500	1990	5	1	15928000	505	-198.12	0.78	12	1.22	-16.00	4069.00	6260	20230825	-49.36	2900	20231020	9.31	6260	-49.36	20230825	2900	9.31	20231020	6260	-49.36	20230825	2900	9.31	20231020	4.95	N	195500	500	79 억		596459	N	N	0	N	00	N
160	20231103	100748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3120	-90	5	-2.80	481367120	151362	59.44	3235	3295	3100	4170	2250	3210	3180.24	3.74	0	-39333	3293	3251	3188	3146	3083	3272	3167	80	960	500	1990	5	1	15928000	497	-195.00	0.77	12	0.95	-16.00	4069.00	6260	20230825	-50.16	2900	20231020	7.59	6260	-50.16	20230825	2900	7.59	20231020	6260	-50.16	20230825	2900	7.59	20231020	4.95	N	195500	500	79 억		596459	N	N	0	N	00	N
161	20231103	090752	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3215	5	2	0.16	146059480	45048	17.69	3235	3295	3210	4170	2250	3210	3242.31	3.74	0	-3255	3293	3251	3188	3146	3083	3272	3167	80	960	500	1990	5	1	15928000	512	-200.94	0.79	12	0.28	-16.00	4069.00	6260	20230825	-48.64	2900	20231020	10.86	6260	-48.64	20230825	2900	10.86	20231020	6260	-48.64	20230825	2900	10.86	20231020	4.95	N	195500	500	79 억		596459	N	N	0	N	00	N
162	20231102	160753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3210	80	2	2.56	743112260	233293	42.04	3140	3230	3125	4065	2195	3130	3185.38	3.28	0	74284	3390	3260	3140	3010	2890	3325	3075	80	935	500	1940	5	1	15928000	511	-200.62	0.79	12	1.46	-16.00	4069.00	6260	20230825	-48.72	2900	20231020	10.69	6260	-48.72	20230825	2900	10.69	20231020	6260	-48.72	20230825	2900	10.69	20231020	4.83	N	195500	500	79 억		522187	N	N	0	N	00	N
163	20231102	150802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3185	55	2	1.76	674367865	211796	38.16	3140	3230	3125	4065	2195	3130	3184.12	3.28	0	71319	3390	3260	3140	3010	2890	3325	3075	80	935	500	1940	5	1	15928000	507	-199.06	0.78	12	1.33	-16.00	4069.00	6260	20230825	-49.12	2900	20231020	9.83	6260	-49.12	20230825	2900	9.83	20231020	6260	-49.12	20230825	2900	9.83	20231020	4.83	N	195500	500	79 억		522187	N	N	0	N	00	N
164	20231102	140747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3195	65	2	2.08	575171215	180597	32.54	3140	3230	3125	4065	2195	3130	3184.92	3.28	0	67256	3390	3260	3140	3010	2890	3325	3075	80	935	500	1940	5	1	15928000	509	-199.69	0.79	12	1.13	-16.00	4069.00	6260	20230825	-48.96	2900	20231020	10.17	6260	-48.96	20230825	2900	10.17	20231020	6260	-48.96	20230825	2900	10.17	20231020	4.83	N	195500	500	79 억		522187	N	N	0	N	00	N
165	20231102	130752	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3195	65	2	2.08	511131865	160450	28.91	3140	3230	3125	4065	2195	3130	3185.72	3.28	0	61751	3390	3260	3140	3010	2890	3325	3075	80	935	500	1940	5	1	15928000	509	-199.69	0.79	12	1.01	-16.00	4069.00	6260	20230825	-48.96	2900	20231020	10.17	6260	-48.96	20230825	2900	10.17	20231020	6260	-48.96	20230825	2900	10.17	20231020	4.83	N	195500	500	79 억		522187	N	N	0	N	00	N
166	20231102	120750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3205	75	2	2.40	470028125	147571	26.59	3140	3230	3125	4065	2195	3130	3185.21	3.28	0	57318	3390	3260	3140	3010	2890	3325	3075	80	935	500	1940	5	1	15928000	510	-200.31	0.79	12	0.93	-16.00	4069.00	6260	20230825	-48.80	2900	20231020	10.52	6260	-48.80	20230825	2900	10.52	20231020	6260	-48.80	20230825	2900	10.52	20231020	4.83	N	195500	500	79 억		522187	N	N	0	N	00	N
167	20231102	110748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3190	60	2	1.92	405152540	127321	22.94	3140	3230	3125	4065	2195	3130	3182.26	3.28	0	50399	3390	3260	3140	3010	2890	3325	3075	80	935	500	1940	5	1	15928000	508	-199.38	0.78	12	0.80	-16.00	4069.00	6260	20230825	-49.04	2900	20231020	10.00	6260	-49.04	20230825	2900	10.00	20231020	6260	-49.04	20230825	2900	10.00	20231020	4.83	N	195500	500	79 억		522187	N	N	0	N	00	N
168	20231102	100750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3210	80	2	2.56	288483305	90784	16.36	3140	3230	3125	4065	2195	3130	3177.85	3.28	0	34203	3390	3260	3140	3010	2890	3325	3075	80	935	500	1940	5	1	15928000	511	-200.62	0.79	12	0.57	-16.00	4069.00	6260	20230825	-48.72	2900	20231020	10.69	6260	-48.72	20230825	2900	10.69	20231020	6260	-48.72	20230825	2900	10.69	20231020	4.83	N	195500	500	79 억		522187	N	N	0	N	00	N
169	20231102	090755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3135	5	2	0.16	72898940	23174	4.18	3140	3175	3135	4065	2195	3130	3145.93	3.28	0	2735	3390	3260	3140	3010	2890	3325	3075	80	935	500	1940	5	1	15928000	499	-195.94	0.77	12	0.15	-16.00	4069.00	6260	20230825	-49.92	2900	20231020	8.10	6260	-49.92	20230825	2900	8.10	20231020	6260	-49.92	20230825	2900	8.10	20231020	4.83	N	195500	500	79 억		522187	N	N	0	N	00	N
170	20231101	160747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	115	2	3.81	1744128725	549981	71.22	3020	3270	3020	3915	2115	3015	3171.30	1.56	0	274046	3378	3196	3103	2921	2828	3150	2875	80	900	500	1860	5	1	15928000	499	-195.62	0.77	12	3.45	-16.00	4069.00	6260	20230825	-50.00	2900	20231020	7.93	6260	-50.00	20230825	2900	7.93	20231020	6260	-50.00	20230825	2900	7.93	20231020	4.31	N	195500	500	79 억		247872	N	N	0	N	00	N
171	20231101	150747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3135	120	2	3.98	1683619585	530671	68.71	3020	3270	3020	3915	2115	3015	3172.63	1.56	0	270177	3378	3196	3103	2921	2828	3150	2875	80	900	500	1860	5	1	15928000	499	-195.94	0.77	12	3.33	-16.00	4069.00	6260	20230825	-49.92	2900	20231020	8.10	6260	-49.92	20230825	2900	8.10	20231020	6260	-49.92	20230825	2900	8.10	20231020	4.31	N	195500	500	79 억		247872	N	N	0	N	00	N
172	20231101	140741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3125	110	2	3.65	1528809635	481036	62.29	3020	3270	3020	3915	2115	3015	3178.16	1.56	0	252986	3378	3196	3103	2921	2828	3150	2875	80	900	500	1860	5	1	15928000	498	-195.31	0.77	12	3.02	-16.00	4069.00	6260	20230825	-50.08	2900	20231020	7.76	6260	-50.08	20230825	2900	7.76	20231020	6260	-50.08	20230825	2900	7.76	20231020	4.31	N	195500	500	79 억		247872	N	N	0	N	00	N
173	20231101	130747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3160	145	2	4.81	1483199430	466486	60.40	3020	3270	3020	3915	2115	3015	3179.52	1.56	0	248880	3378	3196	3103	2921	2828	3150	2875	80	900	500	1860	5	1	15928000	503	-197.50	0.78	12	2.93	-16.00	4069.00	6260	20230825	-49.52	2900	20231020	8.97	6260	-49.52	20230825	2900	8.97	20231020	6260	-49.52	20230825	2900	8.97	20231020	4.31	N	195500	500	79 억		247872	N	N	0	N	00	N
174	20231101	120804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3155	140	2	4.64	1429876125	449575	58.21	3020	3270	3020	3915	2115	3015	3180.51	1.56	0	251837	3378	3196	3103	2921	2828	3150	2875	80	900	500	1860	5	1	15928000	503	-197.19	0.78	12	2.82	-16.00	4069.00	6260	20230825	-49.60	2900	20231020	8.79	6260	-49.60	20230825	2900	8.79	20231020	6260	-49.60	20230825	2900	8.79	20231020	4.31	N	195500	500	79 억		247872	N	N	0	N	00	N
175	20231101	110810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3210	195	2	6.47	1322899330	415919	53.86	3020	3270	3020	3915	2115	3015	3180.67	1.56	0	248415	3378	3196	3103	2921	2828	3150	2875	80	900	500	1860	5	1	15928000	511	-200.62	0.79	12	2.61	-16.00	4069.00	6260	20230825	-48.72	2900	20231020	10.69	6260	-48.72	20230825	2900	10.69	20231020	6260	-48.72	20230825	2900	10.69	20231020	4.31	N	195500	500	79 억		247872	N	N	0	N	00	N
176	20231101	100800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3220	205	2	6.80	847425130	268277	34.74	3020	3245	3020	3915	2115	3015	3158.77	1.56	0	161948	3378	3196	3103	2921	2828	3150	2875	80	900	500	1860	5	1	15928000	513	-201.25	0.79	12	1.68	-16.00	4069.00	6260	20230825	-48.56	2900	20231020	11.03	6260	-48.56	20230825	2900	11.03	20231020	6260	-48.56	20230825	2900	11.03	20231020	4.31	N	195500	500	79 억		247872	N	N	0	N	00	N
177	20231101	090800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	70	2	2.32	88412625	28783	3.73	3020	3150	3020	3915	2115	3015	3071.70	1.56	0	4742	3378	3196	3103	2921	2828	3150	2875	80	900	500	1860	5	1	15928000	491	-192.81	0.76	12	0.18	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	6260	-50.72	20230825	2900	6.38	20231020	6260	-50.72	20230825	2900	6.38	20231020	4.31	N	195500	500	79 억		247872	N	N	0	N	00	N