KissMeData/277410/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1871	18	2	0.97	585050954	315255	77.90	1851	1873	1846	2405	1298	1853	1855.51	2.64	52686	1897	1875	1864	1842	1831	1869	1836	38	552	100	1140	1	1	38190860	715	15.99	1.16	12	0.83	117.00	1609.00	4395	20230616	-57.43	1663	20230425	12.51	4395	-57.43	20230616	1663	12.51	20230425	4395	-57.43	20230616	1663	12.51	20230425	4.35	N	277410	100	38 억	1007341	N	N	N	N
3	20231130	151133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1870	17	2	0.92	558337709	300977	74.38	1851	1873	1846	2405	1298	1853	1855.08	2.64	49511	1897	1875	1864	1842	1831	1869	1836	38	552	100	1140	1	1	38190860	714	15.98	1.16	12	0.79	117.00	1609.00	4395	20230616	-57.45	1663	20230425	12.45	4395	-57.45	20230616	1663	12.45	20230425	4395	-57.45	20230616	1663	12.45	20230425	4.35	N	277410	100	38 억	1007341	N	N	N	N
4	20231130	141131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1872	19	2	1.03	487841603	263222	65.05	1851	1873	1846	2405	1298	1853	1853.35	2.64	37005	1897	1875	1864	1842	1831	1869	1836	38	552	100	1140	1	1	38190860	715	16.00	1.16	12	0.69	117.00	1609.00	4395	20230616	-57.41	1663	20230425	12.57	4395	-57.41	20230616	1663	12.57	20230425	4395	-57.41	20230616	1663	12.57	20230425	4.35	N	277410	100	38 억	1007341	N	N	N	N
5	20231130	131129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1867	14	2	0.76	447382569	241550	59.69	1851	1873	1846	2405	1298	1853	1852.13	2.64	24497	1897	1875	1864	1842	1831	1869	1836	38	552	100	1140	1	1	38190860	713	15.96	1.16	12	0.63	117.00	1609.00	4395	20230616	-57.52	1663	20230425	12.27	4395	-57.52	20230616	1663	12.27	20230425	4395	-57.52	20230616	1663	12.27	20230425	4.35	N	277410	100	38 억	1007341	N	N	N	N
6	20231130	121142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1852	-1	5	-0.05	328789581	177667	43.90	1851	1861	1846	2405	1298	1853	1850.59	2.64	-14674	1897	1875	1864	1842	1831	1869	1836	38	552	100	1140	1	1	38190860	707	15.83	1.15	12	0.47	117.00	1609.00	4395	20230616	-57.86	1663	20230425	11.37	4395	-57.86	20230616	1663	11.37	20230425	4395	-57.86	20230616	1663	11.37	20230425	4.35	N	277410	100	38 억	1007341	N	N	N	N
7	20231130	111137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1850	-3	5	-0.16	236852706	127976	31.63	1851	1861	1846	2405	1298	1853	1850.76	2.64	-22503	1897	1875	1864	1842	1831	1869	1836	38	552	100	1140	1	1	38190860	707	15.81	1.15	12	0.34	117.00	1609.00	4395	20230616	-57.91	1663	20230425	11.24	4395	-57.91	20230616	1663	11.24	20230425	4395	-57.91	20230616	1663	11.24	20230425	4.35	N	277410	100	38 억	1007341	N	N	N	N
8	20231130	101130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1852	-1	5	-0.05	172411371	93211	23.03	1851	1858	1846	2405	1298	1853	1849.69	2.64	-25355	1897	1875	1864	1842	1831	1869	1836	38	552	100	1140	1	1	38190860	707	15.83	1.15	12	0.24	117.00	1609.00	4395	20230616	-57.86	1663	20230425	11.37	4395	-57.86	20230616	1663	11.37	20230425	4395	-57.86	20230616	1663	11.37	20230425	4.35	N	277410	100	38 억	1007341	N	N	N	N
9	20231130	091130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1853	0	3	0.00	58437916	31585	7.81	1851	1854	1846	2405	1298	1853	1850.18	2.64	-20196	1897	1875	1864	1842	1831	1869	1836	38	552	100	1140	1	1	38190860	708	15.84	1.15	12	0.08	117.00	1609.00	4395	20230616	-57.84	1663	20230425	11.43	4395	-57.84	20230616	1663	11.43	20230425	4395	-57.84	20230616	1663	11.43	20230425	4.35	N	277410	100	38 억	1007341	N	N	N	N
10	20231129	161125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1853	-23	5	-1.23	753121508	403098	137.61	1883	1886	1853	2435	1314	1876	1868.41	2.89	-97182	1905	1890	1879	1864	1853	1885	1859	38	559	100	1160	1	1	38190860	708	15.84	1.15	12	1.06	117.00	1609.00	4395	20230616	-57.84	1663	20230425	11.43	4395	-57.84	20230616	1663	11.43	20230425	4395	-57.84	20230616	1663	11.43	20230425	4.26	N	277410	100	38 억	1104693	N	N	N	N
11	20231129	151136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1854	-22	5	-1.17	709643310	379639	129.60	1883	1886	1853	2435	1314	1876	1869.26	2.89	-92270	1905	1890	1879	1864	1853	1885	1859	38	559	100	1160	1	1	38190860	708	15.85	1.15	12	0.99	117.00	1609.00	4395	20230616	-57.82	1663	20230425	11.49	4395	-57.82	20230616	1663	11.49	20230425	4395	-57.82	20230616	1663	11.49	20230425	4.26	N	277410	100	38 억	1104693	N	N	N	N
12	20231129	141128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1862	-14	5	-0.75	497063341	265301	90.57	1883	1886	1862	2435	1314	1876	1873.58	2.89	-59935	1905	1890	1879	1864	1853	1885	1859	38	559	100	1160	1	1	38190860	711	15.91	1.16	12	0.69	117.00	1609.00	4395	20230616	-57.63	1663	20230425	11.97	4395	-57.63	20230616	1663	11.97	20230425	4395	-57.63	20230616	1663	11.97	20230425	4.26	N	277410	100	38 억	1104693	N	N	N	N
13	20231129	131130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1874	-2	5	-0.11	322564079	171940	58.70	1883	1886	1871	2435	1314	1876	1876.03	2.89	-11298	1905	1890	1879	1864	1853	1885	1859	38	559	100	1160	1	1	38190860	716	16.02	1.16	12	0.45	117.00	1609.00	4395	20230616	-57.36	1663	20230425	12.69	4395	-57.36	20230616	1663	12.69	20230425	4395	-57.36	20230616	1663	12.69	20230425	4.26	N	277410	100	38 억	1104693	N	N	N	N
14	20231129	121131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1875	-1	5	-0.05	276514006	147377	50.31	1883	1886	1871	2435	1314	1876	1876.24	2.89	-4326	1905	1890	1879	1864	1853	1885	1859	38	559	100	1160	1	1	38190860	716	16.03	1.17	12	0.39	117.00	1609.00	4395	20230616	-57.34	1663	20230425	12.75	4395	-57.34	20230616	1663	12.75	20230425	4395	-57.34	20230616	1663	12.75	20230425	4.26	N	277410	100	38 억	1104693	N	N	N	N
15	20231129	111131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1886	10	2	0.53	228988310	122044	41.66	1883	1886	1871	2435	1314	1876	1876.28	2.89	533	1905	1890	1879	1864	1853	1885	1859	38	559	100	1160	1	1	38190860	720	16.12	1.17	12	0.32	117.00	1609.00	4395	20230616	-57.09	1663	20230425	13.41	4395	-57.09	20230616	1663	13.41	20230425	4395	-57.09	20230616	1663	13.41	20230425	4.26	N	277410	100	38 억	1104693	N	N	N	N
16	20231129	101129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1877	1	2	0.05	176715898	94234	32.17	1883	1883	1871	2435	1314	1876	1875.29	2.89	-5497	1905	1890	1879	1864	1853	1885	1859	38	559	100	1160	1	1	38190860	717	16.04	1.17	12	0.25	117.00	1609.00	4395	20230616	-57.29	1663	20230425	12.87	4395	-57.29	20230616	1663	12.87	20230425	4395	-57.29	20230616	1663	12.87	20230425	4.26	N	277410	100	38 억	1104693	N	N	N	N
17	20231129	091123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1880	4	2	0.21	28012877	14942	5.10	1883	1883	1871	2435	1314	1876	1874.77	2.89	-2408	1905	1890	1879	1864	1853	1885	1859	38	559	100	1160	1	1	38190860	718	16.07	1.17	12	0.04	117.00	1609.00	4395	20230616	-57.22	1663	20230425	13.05	4395	-57.22	20230616	1663	13.05	20230425	4395	-57.22	20230616	1663	13.05	20230425	4.26	N	277410	100	38 억	1104693	N	N	N	N
18	20231128	161124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1876	-3	5	-0.16	549451461	292565	65.94	1879	1894	1868	2440	1316	1879	1878.05	3.07	-66039	1915	1896	1886	1867	1857	1892	1863	38	561	100	1160	1	1	38190860	716	16.03	1.17	12	0.77	117.00	1609.00	4395	20230616	-57.32	1663	20230425	12.81	4395	-57.32	20230616	1663	12.81	20230425	4395	-57.32	20230616	1663	12.81	20230425	4.27	N	277410	100	38 억	1170732	N	N	N	N
19	20231128	151007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1880	1	2	0.05	528912668	281621	63.47	1879	1894	1868	2440	1316	1879	1878.10	3.07	-63979	1915	1896	1886	1867	1857	1892	1863	38	561	100	1160	1	1	38190860	718	16.07	1.17	12	0.74	117.00	1609.00	4395	20230616	-57.22	1663	20230425	13.05	4395	-57.22	20230616	1663	13.05	20230425	4395	-57.22	20230616	1663	13.05	20230425	4.27	N	277410	100	38 억	1170732	N	N	N	N
20	20231128	141124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1877	-2	5	-0.11	431160987	229520	51.73	1879	1894	1868	2440	1316	1879	1878.53	3.07	-50268	1915	1896	1886	1867	1857	1892	1863	38	561	100	1160	1	1	38190860	717	16.04	1.17	12	0.60	117.00	1609.00	4395	20230616	-57.29	1663	20230425	12.87	4395	-57.29	20230616	1663	12.87	20230425	4395	-57.29	20230616	1663	12.87	20230425	4.27	N	277410	100	38 억	1170732	N	N	N	N
21	20231128	131116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1876	-3	5	-0.16	385423530	205151	46.24	1879	1894	1868	2440	1316	1879	1878.73	3.07	-50443	1915	1896	1886	1867	1857	1892	1863	38	561	100	1160	1	1	38190860	716	16.03	1.17	12	0.54	117.00	1609.00	4395	20230616	-57.32	1663	20230425	12.81	4395	-57.32	20230616	1663	12.81	20230425	4395	-57.32	20230616	1663	12.81	20230425	4.27	N	277410	100	38 억	1170732	N	N	N	N
22	20231128	121123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1878	-1	5	-0.05	293454615	156152	35.20	1879	1894	1868	2440	1316	1879	1879.29	3.07	-44308	1915	1896	1886	1867	1857	1892	1863	38	561	100	1160	1	1	38190860	717	16.05	1.17	12	0.41	117.00	1609.00	4395	20230616	-57.27	1663	20230425	12.93	4395	-57.27	20230616	1663	12.93	20230425	4395	-57.27	20230616	1663	12.93	20230425	4.27	N	277410	100	38 억	1170732	N	N	N	N
23	20231128	111123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1877	-2	5	-0.11	257612495	137063	30.89	1879	1894	1868	2440	1316	1879	1879.52	3.07	-42265	1915	1896	1886	1867	1857	1892	1863	38	561	100	1160	1	1	38190860	717	16.04	1.17	12	0.36	117.00	1609.00	4395	20230616	-57.29	1663	20230425	12.87	4395	-57.29	20230616	1663	12.87	20230425	4395	-57.29	20230616	1663	12.87	20230425	4.27	N	277410	100	38 억	1170732	N	N	N	N
24	20231128	101118	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1880	1	2	0.05	197862278	105257	23.72	1879	1894	1868	2440	1316	1879	1879.80	3.07	-42594	1915	1896	1886	1867	1857	1892	1863	38	561	100	1160	1	1	38190860	718	16.07	1.17	12	0.28	117.00	1609.00	4395	20230616	-57.22	1663	20230425	13.05	4395	-57.22	20230616	1663	13.05	20230425	4395	-57.22	20230616	1663	13.05	20230425	4.27	N	277410	100	38 억	1170732	N	N	N	N
25	20231128	091120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1894	15	2	0.80	38029466	20287	4.57	1879	1894	1868	2440	1316	1879	1874.57	3.07	2986	1915	1896	1886	1867	1857	1892	1863	38	561	100	1160	1	1	38190860	723	16.19	1.18	12	0.05	117.00	1609.00	4395	20230616	-56.91	1663	20230425	13.89	4395	-56.91	20230616	1663	13.89	20230425	4395	-56.91	20230616	1663	13.89	20230425	4.27	N	277410	100	38 억	1170732	N	N	N	N
26	20231127	161111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1879	-26	5	-1.36	824630780	437381	186.05	1905	1905	1876	2475	1334	1905	1885.43	3.49	-163688	1930	1917	1909	1896	1888	1915	1894	38	570	100	1180	1	1	38190860	718	16.06	1.17	12	1.15	117.00	1609.00	4395	20230616	-57.25	1663	20230425	12.99	4395	-57.25	20230616	1663	12.99	20230425	4395	-57.25	20230616	1663	12.99	20230425	4.25	N	277410	100	38 억	1334238	N	N	N	N
27	20231127	151123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1880	-25	5	-1.31	772037856	409392	174.14	1905	1905	1876	2475	1334	1905	1885.82	3.49	-162331	1930	1917	1909	1896	1888	1915	1894	38	570	100	1180	1	1	38190860	718	16.07	1.17	12	1.07	117.00	1609.00	4395	20230616	-57.22	1663	20230425	13.05	4395	-57.22	20230616	1663	13.05	20230425	4395	-57.22	20230616	1663	13.05	20230425	4.25	N	277410	100	38 억	1334238	N	N	N	N
28	20231127	141120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1879	-26	5	-1.36	622284793	329687	140.24	1905	1905	1878	2475	1334	1905	1887.50	3.49	-126301	1930	1917	1909	1896	1888	1915	1894	38	570	100	1180	1	1	38190860	718	16.06	1.17	12	0.86	117.00	1609.00	4395	20230616	-57.25	1663	20230425	12.99	4395	-57.25	20230616	1663	12.99	20230425	4395	-57.25	20230616	1663	12.99	20230425	4.25	N	277410	100	38 억	1334238	N	N	N	N
29	20231127	131123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1881	-24	5	-1.26	555075601	293925	125.02	1905	1905	1879	2475	1334	1905	1888.49	3.49	-122335	1930	1917	1909	1896	1888	1915	1894	38	570	100	1180	1	1	38190860	718	16.08	1.17	12	0.77	117.00	1609.00	4395	20230616	-57.20	1663	20230425	13.11	4395	-57.20	20230616	1663	13.11	20230425	4395	-57.20	20230616	1663	13.11	20230425	4.25	N	277410	100	38 억	1334238	N	N	N	N
30	20231127	121128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1889	-16	5	-0.84	352252377	186262	79.23	1905	1905	1881	2475	1334	1905	1891.17	3.49	-57923	1930	1917	1909	1896	1888	1915	1894	38	570	100	1180	1	1	38190860	721	16.15	1.17	12	0.49	117.00	1609.00	4395	20230616	-57.02	1663	20230425	13.59	4395	-57.02	20230616	1663	13.59	20230425	4395	-57.02	20230616	1663	13.59	20230425	4.25	N	277410	100	38 억	1334238	N	N	N	N
31	20231127	111110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1890	-15	5	-0.79	301345540	159301	67.76	1905	1905	1881	2475	1334	1905	1891.67	3.49	-58092	1930	1917	1909	1896	1888	1915	1894	38	570	100	1180	1	1	38190860	722	16.15	1.17	12	0.42	117.00	1609.00	4395	20230616	-57.00	1663	20230425	13.65	4395	-57.00	20230616	1663	13.65	20230425	4395	-57.00	20230616	1663	13.65	20230425	4.25	N	277410	100	38 억	1334238	N	N	N	N
32	20231127	101107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1888	-17	5	-0.89	229997209	121543	51.70	1905	1905	1881	2475	1334	1905	1892.31	3.49	-60933	1930	1917	1909	1896	1888	1915	1894	38	570	100	1180	1	1	38190860	721	16.14	1.17	12	0.32	117.00	1609.00	4395	20230616	-57.04	1663	20230425	13.53	4395	-57.04	20230616	1663	13.53	20230425	4395	-57.04	20230616	1663	13.53	20230425	4.25	N	277410	100	38 억	1334238	N	N	N	N
33	20231127	091111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1897	-8	5	-0.42	57745227	30417	12.94	1905	1905	1895	2475	1334	1905	1898.45	3.49	-4070	1930	1917	1909	1896	1888	1915	1894	38	570	100	1180	1	1	38190860	724	16.21	1.18	12	0.08	117.00	1609.00	4395	20230616	-56.84	1663	20230425	14.07	4395	-56.84	20230616	1663	14.07	20230425	4395	-56.84	20230616	1663	14.07	20230425	4.25	N	277410	100	38 억	1334238	N	N	N	N
34	20231124	161104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1905	-6	5	-0.31	439160990	229832	116.32	1905	1922	1901	2480	1338	1911	1910.79	3.55	-23371	1944	1927	1913	1896	1882	1920	1889	38	569	100	1180	1	1	38190860	728	16.28	1.18	12	0.60	117.00	1609.00	4395	20230616	-56.66	1663	20230425	14.55	4395	-56.66	20230616	1663	14.55	20230425	4395	-56.66	20230616	1663	14.55	20230425	4.20	N	277410	100	38 억	1356912	N	N	N	N
35	20231124	151113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1902	-9	5	-0.47	427423515	223664	113.19	1905	1922	1901	2480	1338	1911	1911.01	3.55	-21078	1944	1927	1913	1896	1882	1920	1889	38	569	100	1180	1	1	38190860	726	16.26	1.18	12	0.59	117.00	1609.00	4395	20230616	-56.72	1663	20230425	14.37	4395	-56.72	20230616	1663	14.37	20230425	4395	-56.72	20230616	1663	14.37	20230425	4.20	N	277410	100	38 억	1356912	N	N	N	N
36	20231124	141110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1906	-5	5	-0.26	355471167	185854	94.06	1905	1922	1902	2480	1338	1911	1912.64	3.55	-11114	1944	1927	1913	1896	1882	1920	1889	38	569	100	1180	1	1	38190860	728	16.29	1.18	12	0.49	117.00	1609.00	4395	20230616	-56.63	1663	20230425	14.61	4395	-56.63	20230616	1663	14.61	20230425	4395	-56.63	20230616	1663	14.61	20230425	4.20	N	277410	100	38 억	1356912	N	N	N	N
37	20231124	131105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1917	6	2	0.31	316818822	165596	83.81	1905	1922	1902	2480	1338	1911	1913.20	3.55	-5552	1944	1927	1913	1896	1882	1920	1889	38	569	100	1180	1	1	38190860	732	16.38	1.19	12	0.43	117.00	1609.00	4395	20230616	-56.38	1663	20230425	15.27	4395	-56.38	20230616	1663	15.27	20230425	4395	-56.38	20230616	1663	15.27	20230425	4.20	N	277410	100	38 억	1356912	N	N	N	N
38	20231124	121113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1913	2	2	0.10	283477863	148149	74.98	1905	1922	1902	2480	1338	1911	1913.46	3.55	-3382	1944	1927	1913	1896	1882	1920	1889	38	569	100	1180	1	1	38190860	731	16.35	1.19	12	0.39	117.00	1609.00	4395	20230616	-56.47	1663	20230425	15.03	4395	-56.47	20230616	1663	15.03	20230425	4395	-56.47	20230616	1663	15.03	20230425	4.20	N	277410	100	38 억	1356912	N	N	N	N
39	20231124	111110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1920	9	2	0.47	183157922	95796	48.48	1905	1922	1902	2480	1338	1911	1911.96	3.55	13847	1944	1927	1913	1896	1882	1920	1889	38	569	100	1180	1	1	38190860	733	16.41	1.19	12	0.25	117.00	1609.00	4395	20230616	-56.31	1663	20230425	15.45	4395	-56.31	20230616	1663	15.45	20230425	4395	-56.31	20230616	1663	15.45	20230425	4.20	N	277410	100	38 억	1356912	N	N	N	N
40	20231124	101113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1909	-2	5	-0.10	94894009	49708	25.16	1905	1916	1902	2480	1338	1911	1909.03	3.55	11993	1944	1927	1913	1896	1882	1920	1889	38	569	100	1180	1	1	38190860	729	16.32	1.19	12	0.13	117.00	1609.00	4395	20230616	-56.56	1663	20230425	14.79	4395	-56.56	20230616	1663	14.79	20230425	4395	-56.56	20230616	1663	14.79	20230425	4.20	N	277410	100	38 억	1356912	N	N	N	N
41	20231124	091105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1911	0	3	0.00	23252928	12205	6.18	1905	1911	1902	2480	1338	1911	1905.20	3.55	3535	1944	1927	1913	1896	1882	1920	1889	38	569	100	1180	1	1	38190860	730	16.33	1.19	12	0.03	117.00	1609.00	4395	20230616	-56.52	1663	20230425	14.91	4395	-56.52	20230616	1663	14.91	20230425	4395	-56.52	20230616	1663	14.91	20230425	4.20	N	277410	100	38 억	1356912	N	N	N	N
42	20231123	161050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1911	1	2	0.05	377493029	197253	60.33	1914	1930	1899	2480	1337	1910	1913.76	3.55	2036	1948	1928	1914	1894	1880	1922	1888	38	570	100	1180	1	1	38190860	730	16.33	1.19	12	0.52	117.00	1609.00	4395	20230616	-56.52	1663	20230425	14.91	4395	-56.52	20230616	1663	14.91	20230425	4395	-56.52	20230616	1663	14.91	20230425	4.17	N	277410	100	38 억	1354869	N	N	N	N
43	20231123	151128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1904	-6	5	-0.31	321430301	167793	51.32	1914	1930	1901	2480	1337	1910	1915.64	3.55	1893	1948	1928	1914	1894	1880	1922	1888	38	570	100	1180	1	1	38190860	727	16.27	1.18	12	0.44	117.00	1609.00	4395	20230616	-56.68	1663	20230425	14.49	4395	-56.68	20230616	1663	14.49	20230425	4395	-56.68	20230616	1663	14.49	20230425	4.17	N	277410	100	38 억	1354869	N	N	N	N
44	20231123	141130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1911	1	2	0.05	246755201	128608	39.34	1914	1930	1904	2480	1337	1910	1918.66	3.55	7161	1948	1928	1914	1894	1880	1922	1888	38	570	100	1180	1	1	38190860	730	16.33	1.19	12	0.34	117.00	1609.00	4395	20230616	-56.52	1663	20230425	14.91	4395	-56.52	20230616	1663	14.91	20230425	4395	-56.52	20230616	1663	14.91	20230425	4.17	N	277410	100	38 억	1354869	N	N	N	N
45	20231123	131126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1920	10	2	0.52	213330573	111160	34.00	1914	1930	1904	2480	1337	1910	1919.13	3.55	16448	1948	1928	1914	1894	1880	1922	1888	38	570	100	1180	1	1	38190860	733	16.41	1.19	12	0.29	117.00	1609.00	4395	20230616	-56.31	1663	20230425	15.45	4395	-56.31	20230616	1663	15.45	20230425	4395	-56.31	20230616	1663	15.45	20230425	4.17	N	277410	100	38 억	1354869	N	N	N	N
46	20231123	121107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1918	8	2	0.42	174509011	90973	27.83	1914	1930	1904	2480	1337	1910	1918.25	3.55	21074	1948	1928	1914	1894	1880	1922	1888	38	570	100	1180	1	1	38190860	733	16.39	1.19	12	0.24	117.00	1609.00	4395	20230616	-56.36	1663	20230425	15.33	4395	-56.36	20230616	1663	15.33	20230425	4395	-56.36	20230616	1663	15.33	20230425	4.17	N	277410	100	38 억	1354869	N	N	N	N
47	20231123	111137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1929	19	2	0.99	144370317	75325	23.04	1914	1929	1904	2480	1337	1910	1916.63	3.55	19530	1948	1928	1914	1894	1880	1922	1888	38	570	100	1180	1	1	38190860	737	16.49	1.20	12	0.20	117.00	1609.00	4395	20230616	-56.11	1663	20230425	16.00	4395	-56.11	20230616	1663	16.00	20230425	4395	-56.11	20230616	1663	16.00	20230425	4.17	N	277410	100	38 억	1354869	N	N	N	N
48	20231123	101112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1915	5	2	0.26	70772155	37025	11.32	1914	1920	1904	2480	1337	1910	1911.47	3.55	1966	1948	1928	1914	1894	1880	1922	1888	38	570	100	1180	1	1	38190860	731	16.37	1.19	12	0.10	117.00	1609.00	4395	20230616	-56.43	1663	20230425	15.15	4395	-56.43	20230616	1663	15.15	20230425	4395	-56.43	20230616	1663	15.15	20230425	4.17	N	277410	100	38 억	1354869	N	N	N	N
49	20231123	091109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1914	4	2	0.21	12414192	6479	1.98	1914	1920	1911	2480	1337	1910	1916.07	3.55	-3094	1948	1928	1914	1894	1880	1922	1888	38	570	100	1180	1	1	38190860	731	16.36	1.19	12	0.02	117.00	1609.00	4395	20230616	-56.45	1663	20230425	15.09	4395	-56.45	20230616	1663	15.09	20230425	4395	-56.45	20230616	1663	15.09	20230425	4.17	N	277410	100	38 억	1354869	N	N	N	N
50	20231122	161028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1910	-17	5	-0.88	614771208	321936	111.19	1928	1934	1900	2505	1349	1927	1909.60	3.66	-44267	1950	1938	1932	1920	1914	1935	1917	38	578	100	1190	1	1	38190860	729	16.32	1.19	12	0.84	117.00	1609.00	4395	20230616	-56.54	1663	20230425	14.85	4395	-56.54	20230616	1663	14.85	20230425	4395	-56.54	20230616	1663	14.85	20230425	4.20	N	277410	100	38 억	1399136	N	N	N	N
51	20231122	151050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1913	-14	5	-0.73	594947451	311565	107.61	1928	1934	1900	2505	1349	1927	1909.55	3.66	-46297	1950	1938	1932	1920	1914	1935	1917	38	578	100	1190	1	1	38190860	731	16.35	1.19	12	0.82	117.00	1609.00	4395	20230616	-56.47	1663	20230425	15.03	4395	-56.47	20230616	1663	15.03	20230425	4395	-56.47	20230616	1663	15.03	20230425	4.20	N	277410	100	38 억	1399136	N	N	N	N
52	20231122	141040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1915	-12	5	-0.62	415704794	217737	75.20	1928	1934	1900	2505	1349	1927	1909.21	3.66	-55665	1950	1938	1932	1920	1914	1935	1917	38	578	100	1190	1	1	38190860	731	16.37	1.19	12	0.57	117.00	1609.00	4395	20230616	-56.43	1663	20230425	15.15	4395	-56.43	20230616	1663	15.15	20230425	4395	-56.43	20230616	1663	15.15	20230425	4.20	N	277410	100	38 억	1399136	N	N	N	N
53	20231122	131119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1906	-21	5	-1.09	386402315	202412	69.91	1928	1934	1900	2505	1349	1927	1908.99	3.66	-56566	1950	1938	1932	1920	1914	1935	1917	38	578	100	1190	1	1	38190860	728	16.29	1.18	12	0.53	117.00	1609.00	4395	20230616	-56.63	1663	20230425	14.61	4395	-56.63	20230616	1663	14.61	20230425	4395	-56.63	20230616	1663	14.61	20230425	4.20	N	277410	100	38 억	1399136	N	N	N	N
54	20231122	121123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1908	-19	5	-0.99	361786462	189482	65.44	1928	1934	1900	2505	1349	1927	1909.34	3.66	-57754	1950	1938	1932	1920	1914	1935	1917	38	578	100	1190	1	1	38190860	729	16.31	1.19	12	0.50	117.00	1609.00	4395	20230616	-56.59	1663	20230425	14.73	4395	-56.59	20230616	1663	14.73	20230425	4395	-56.59	20230616	1663	14.73	20230425	4.20	N	277410	100	38 억	1399136	N	N	N	N
55	20231122	111209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1903	-24	5	-1.25	301569799	157831	54.51	1928	1934	1902	2505	1349	1927	1910.71	3.66	-48990	1950	1938	1932	1920	1914	1935	1917	38	578	100	1190	1	1	38190860	727	16.26	1.18	12	0.41	117.00	1609.00	4395	20230616	-56.70	1663	20230425	14.43	4395	-56.70	20230616	1663	14.43	20230425	4395	-56.70	20230616	1663	14.43	20230425	4.20	N	277410	100	38 억	1399136	N	N	N	N
56	20231122	101134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1911	-16	5	-0.83	183883048	96054	33.18	1928	1934	1906	2505	1349	1927	1914.37	3.66	-46888	1950	1938	1932	1920	1914	1935	1917	38	578	100	1190	1	1	38190860	730	16.33	1.19	12	0.25	117.00	1609.00	4395	20230616	-56.52	1663	20230425	14.91	4395	-56.52	20230616	1663	14.91	20230425	4395	-56.52	20230616	1663	14.91	20230425	4.20	N	277410	100	38 억	1399136	N	N	N	N
57	20231122	091040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1916	-11	5	-0.57	41572295	21604	7.46	1928	1934	1910	2505	1349	1927	1924.29	3.66	-2671	1950	1938	1932	1920	1914	1935	1917	38	578	100	1190	1	1	38190860	732	16.38	1.19	12	0.06	117.00	1609.00	4395	20230616	-56.41	1663	20230425	15.21	4395	-56.41	20230616	1663	15.21	20230425	4395	-56.41	20230616	1663	15.21	20230425	4.20	N	277410	100	38 억	1399136	N	N	N	N
58	20231121	161042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1927	-13	5	-0.67	556592748	288249	128.83	1940	1944	1926	2520	1358	1940	1930.94	3.61	21602	1983	1961	1933	1911	1883	1972	1922	38	580	100	1200	1	1	38190860	736	16.47	1.20	12	0.75	117.00	1609.00	4395	20230616	-56.15	1663	20230425	15.87	4395	-56.15	20230616	1663	15.87	20230425	4395	-56.15	20230616	1663	15.87	20230425	4.12	N	277410	100	38 억	1377534	N	N	N	N
59	20231121	151046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1930	-10	5	-0.52	527168069	272987	122.01	1940	1944	1926	2520	1358	1940	1931.11	3.61	23958	1983	1961	1933	1911	1883	1972	1922	38	580	100	1200	1	1	38190860	737	16.50	1.20	12	0.71	117.00	1609.00	4395	20230616	-56.09	1663	20230425	16.06	4395	-56.09	20230616	1663	16.06	20230425	4395	-56.09	20230616	1663	16.06	20230425	4.12	N	277410	100	38 억	1377534	N	N	N	N
60	20231121	141030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1935	-5	5	-0.26	462842915	239637	107.10	1940	1944	1926	2520	1358	1940	1931.43	3.61	29491	1983	1961	1933	1911	1883	1972	1922	38	580	100	1200	1	1	38190860	739	16.54	1.20	12	0.63	117.00	1609.00	4395	20230616	-55.97	1663	20230425	16.36	4395	-55.97	20230616	1663	16.36	20230425	4395	-55.97	20230616	1663	16.36	20230425	4.12	N	277410	100	38 억	1377534	N	N	N	N
61	20231121	131020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1935	-5	5	-0.26	395187930	204602	91.44	1940	1944	1926	2520	1358	1940	1931.50	3.61	31859	1983	1961	1933	1911	1883	1972	1922	38	580	100	1200	1	1	38190860	739	16.54	1.20	12	0.54	117.00	1609.00	4395	20230616	-55.97	1663	20230425	16.36	4395	-55.97	20230616	1663	16.36	20230425	4395	-55.97	20230616	1663	16.36	20230425	4.12	N	277410	100	38 억	1377534	N	N	N	N
62	20231121	121023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1936	-4	5	-0.21	334623878	173241	77.43	1940	1944	1926	2520	1358	1940	1931.55	3.61	26468	1983	1961	1933	1911	1883	1972	1922	38	580	100	1200	1	1	38190860	739	16.55	1.20	12	0.45	117.00	1609.00	4395	20230616	-55.95	1663	20230425	16.42	4395	-55.95	20230616	1663	16.42	20230425	4395	-55.95	20230616	1663	16.42	20230425	4.12	N	277410	100	38 억	1377534	N	N	N	N
63	20231121	111016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1933	-7	5	-0.36	283006242	146542	65.50	1940	1944	1926	2520	1358	1940	1931.23	3.61	15409	1983	1961	1933	1911	1883	1972	1922	38	580	100	1200	1	1	38190860	738	16.52	1.20	12	0.38	117.00	1609.00	4395	20230616	-56.02	1663	20230425	16.24	4395	-56.02	20230616	1663	16.24	20230425	4395	-56.02	20230616	1663	16.24	20230425	4.12	N	277410	100	38 억	1377534	N	N	N	N
64	20231121	100951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1936	-4	5	-0.21	179889627	93138	41.63	1940	1944	1926	2520	1358	1940	1931.43	3.61	11597	1983	1961	1933	1911	1883	1972	1922	38	580	100	1200	1	1	38190860	739	16.55	1.20	12	0.24	117.00	1609.00	4395	20230616	-55.95	1663	20230425	16.42	4395	-55.95	20230616	1663	16.42	20230425	4395	-55.95	20230616	1663	16.42	20230425	4.12	N	277410	100	38 억	1377534	N	N	N	N
65	20231121	091007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1942	2	2	0.10	30867799	15923	7.12	1940	1944	1932	2520	1358	1940	1938.57	3.61	-5473	1983	1961	1933	1911	1883	1972	1922	38	580	100	1200	1	1	38190860	742	16.60	1.21	12	0.04	117.00	1609.00	4395	20230616	-55.81	1663	20230425	16.78	4395	-55.81	20230616	1663	16.78	20230425	4395	-55.81	20230616	1663	16.78	20230425	4.12	N	277410	100	38 억	1377534	N	N	N	N
66	20231120	161012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1940	25	2	1.31	427572952	220724	59.80	1915	1955	1905	2485	1341	1915	1937.14	3.32	107789	1964	1939	1922	1897	1880	1931	1889	38	570	100	1180	1	1	38190860	741	16.58	1.21	12	0.58	117.00	1609.00	4395	20230616	-55.86	1663	20230425	16.66	4395	-55.86	20230616	1663	16.66	20230425	4395	-55.86	20230616	1663	16.66	20230425	4.10	N	277410	100	38 억	1269744	N	N	N	N
67	20231120	151023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1939	24	2	1.25	409676044	211486	57.30	1915	1955	1905	2485	1341	1915	1937.13	3.32	103932	1964	1939	1922	1897	1880	1931	1889	38	570	100	1180	1	1	38190860	741	16.57	1.21	12	0.55	117.00	1609.00	4395	20230616	-55.88	1663	20230425	16.60	4395	-55.88	20230616	1663	16.60	20230425	4395	-55.88	20230616	1663	16.60	20230425	4.10	N	277410	100	38 억	1269744	N	N	N	N
68	20231120	141022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1938	23	2	1.20	388541797	200589	54.34	1915	1955	1905	2485	1341	1915	1937.00	3.32	102089	1964	1939	1922	1897	1880	1931	1889	38	570	100	1180	1	1	38190860	740	16.56	1.20	12	0.53	117.00	1609.00	4395	20230616	-55.90	1663	20230425	16.54	4395	-55.90	20230616	1663	16.54	20230425	4395	-55.90	20230616	1663	16.54	20230425	4.10	N	277410	100	38 억	1269744	N	N	N	N
69	20231120	131016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1940	25	2	1.31	351540044	181492	49.17	1915	1955	1905	2485	1341	1915	1936.95	3.32	107364	1964	1939	1922	1897	1880	1931	1889	38	570	100	1180	1	1	38190860	741	16.58	1.21	12	0.48	117.00	1609.00	4395	20230616	-55.86	1663	20230425	16.66	4395	-55.86	20230616	1663	16.66	20230425	4395	-55.86	20230616	1663	16.66	20230425	4.10	N	277410	100	38 억	1269744	N	N	N	N
70	20231120	121020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1943	28	2	1.46	300025562	154935	41.98	1915	1955	1905	2485	1341	1915	1936.46	3.32	90435	1964	1939	1922	1897	1880	1931	1889	38	570	100	1180	1	1	38190860	742	16.61	1.21	12	0.41	117.00	1609.00	4395	20230616	-55.79	1663	20230425	16.84	4395	-55.79	20230616	1663	16.84	20230425	4395	-55.79	20230616	1663	16.84	20230425	4.10	N	277410	100	38 억	1269744	N	N	N	N
71	20231120	111014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1940	25	2	1.31	259983807	134325	36.39	1915	1955	1905	2485	1341	1915	1935.48	3.32	76304	1964	1939	1922	1897	1880	1931	1889	38	570	100	1180	1	1	38190860	741	16.58	1.21	12	0.35	117.00	1609.00	4395	20230616	-55.86	1663	20230425	16.66	4395	-55.86	20230616	1663	16.66	20230425	4395	-55.86	20230616	1663	16.66	20230425	4.10	N	277410	100	38 억	1269744	N	N	N	N
72	20231120	101011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1944	29	2	1.51	204373691	105699	28.64	1915	1955	1905	2485	1341	1915	1933.54	3.32	60804	1964	1939	1922	1897	1880	1931	1889	38	570	100	1180	1	1	38190860	742	16.62	1.21	12	0.28	117.00	1609.00	4395	20230616	-55.77	1663	20230425	16.90	4395	-55.77	20230616	1663	16.90	20230425	4395	-55.77	20230616	1663	16.90	20230425	4.10	N	277410	100	38 억	1269744	N	N	N	N
73	20231120	091021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1915	0	3	0.00	33938224	17752	4.81	1915	1915	1905	2485	1341	1915	1911.80	3.32	1379	1964	1939	1922	1897	1880	1931	1889	38	570	100	1180	1	1	38190860	731	16.37	1.19	12	0.05	117.00	1609.00	4395	20230616	-56.43	1663	20230425	15.15	4395	-56.43	20230616	1663	15.15	20230425	4395	-56.43	20230616	1663	15.15	20230425	4.10	N	277410	100	38 억	1269744	N	N	N	N
74	20231117	161042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1915	-32	5	-1.64	693465520	362508	162.05	1947	1947	1905	2530	1363	1947	1912.95	3.61	-106723	1997	1972	1954	1929	1911	1963	1920	38	583	100	1200	1	1	38190860	731	16.37	1.19	12	0.95	117.00	1609.00	4395	20230616	-56.43	1663	20230425	15.15	4395	-56.43	20230616	1663	15.15	20230425	4395	-56.43	20230616	1663	15.15	20230425	4.09	N	277410	100	38 억	1376989	N	N	N	N
75	20231117	151049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1912	-35	5	-1.80	666342692	348341	155.72	1947	1947	1905	2530	1363	1947	1912.90	3.61	-107983	1997	1972	1954	1929	1911	1963	1920	38	583	100	1200	1	1	38190860	730	16.34	1.19	12	0.91	117.00	1609.00	4395	20230616	-56.50	1663	20230425	14.97	4395	-56.50	20230616	1663	14.97	20230425	4395	-56.50	20230616	1663	14.97	20230425	4.09	N	277410	100	38 억	1376989	N	N	N	N
76	20231117	141042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1909	-38	5	-1.95	604009900	315706	141.13	1947	1947	1905	2530	1363	1947	1913.20	3.61	-104238	1997	1972	1954	1929	1911	1963	1920	38	583	100	1200	1	1	38190860	729	16.32	1.19	12	0.83	117.00	1609.00	4395	20230616	-56.56	1663	20230425	14.79	4395	-56.56	20230616	1663	14.79	20230425	4395	-56.56	20230616	1663	14.79	20230425	4.09	N	277410	100	38 억	1376989	N	N	N	N
77	20231117	131041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1911	-36	5	-1.85	530137709	277041	123.85	1947	1947	1905	2530	1363	1947	1913.57	3.61	-105254	1997	1972	1954	1929	1911	1963	1920	38	583	100	1200	1	1	38190860	730	16.33	1.19	12	0.73	117.00	1609.00	4395	20230616	-56.52	1663	20230425	14.91	4395	-56.52	20230616	1663	14.91	20230425	4395	-56.52	20230616	1663	14.91	20230425	4.09	N	277410	100	38 억	1376989	N	N	N	N
78	20231117	121043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1913	-34	5	-1.75	500935455	261764	117.02	1947	1947	1905	2530	1363	1947	1913.69	3.61	-103213	1997	1972	1954	1929	1911	1963	1920	38	583	100	1200	1	1	38190860	731	16.35	1.19	12	0.69	117.00	1609.00	4395	20230616	-56.47	1663	20230425	15.03	4395	-56.47	20230616	1663	15.03	20230425	4395	-56.47	20230616	1663	15.03	20230425	4.09	N	277410	100	38 억	1376989	N	N	N	N
79	20231117	111048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1916	-31	5	-1.59	473231489	247297	110.55	1947	1947	1905	2530	1363	1947	1913.61	3.61	-109407	1997	1972	1954	1929	1911	1963	1920	38	583	100	1200	1	1	38190860	732	16.38	1.19	12	0.65	117.00	1609.00	4395	20230616	-56.41	1663	20230425	15.21	4395	-56.41	20230616	1663	15.21	20230425	4395	-56.41	20230616	1663	15.21	20230425	4.09	N	277410	100	38 억	1376989	N	N	N	N
80	20231117	101046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1913	-34	5	-1.75	327292155	170884	76.39	1947	1947	1905	2530	1363	1947	1915.29	3.61	-105261	1997	1972	1954	1929	1911	1963	1920	38	583	100	1200	1	1	38190860	731	16.35	1.19	12	0.45	117.00	1609.00	4395	20230616	-56.47	1663	20230425	15.03	4395	-56.47	20230616	1663	15.03	20230425	4395	-56.47	20230616	1663	15.03	20230425	4.09	N	277410	100	38 억	1376989	N	N	N	N
81	20231117	091046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1914	-33	5	-1.69	53669206	27799	12.43	1947	1947	1914	2530	1363	1947	1930.61	3.61	-24963	1997	1972	1954	1929	1911	1963	1920	38	583	100	1200	1	1	38190860	731	16.36	1.19	12	0.07	117.00	1609.00	4395	20230616	-56.45	1663	20230425	15.09	4395	-56.45	20230616	1663	15.09	20230425	4395	-56.45	20230616	1663	15.09	20230425	4.09	N	277410	100	38 억	1376989	N	N	N	N
82	20231116	161043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1945	1	2	0.05	424236754	217456	69.25	1956	1979	1936	2525	1361	1944	1950.91	3.64	-11700	2019	1981	1952	1914	1885	2000	1933	38	581	100	1200	1	1	38190860	743	16.62	1.21	12	0.57	117.00	1609.00	4395	20230616	-55.75	1663	20230425	16.96	4395	-55.75	20230616	1663	16.96	20230425	4395	-55.75	20230616	1663	16.96	20230425	4.12	N	277410	100	38 억	1389458	N	N	N	N
83	20231116	151037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1944	0	3	0.00	389015138	199337	63.48	1956	1979	1936	2525	1361	1944	1951.55	3.64	-11786	2019	1981	1952	1914	1885	2000	1933	38	581	100	1200	1	1	38190860	742	16.62	1.21	12	0.52	117.00	1609.00	4395	20230616	-55.77	1663	20230425	16.90	4395	-55.77	20230616	1663	16.90	20230425	4395	-55.77	20230616	1663	16.90	20230425	4.12	N	277410	100	38 억	1389458	N	N	N	N
84	20231116	141014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1949	5	2	0.26	322722431	165169	52.60	1956	1979	1936	2525	1361	1944	1953.89	3.64	-5210	2019	1981	1952	1914	1885	2000	1933	38	581	100	1200	1	1	38190860	744	16.66	1.21	12	0.43	117.00	1609.00	4395	20230616	-55.65	1663	20230425	17.20	4395	-55.65	20230616	1663	17.20	20230425	4395	-55.65	20230616	1663	17.20	20230425	4.12	N	277410	100	38 억	1389458	N	N	N	N
85	20231116	131037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1953	9	2	0.46	306112013	156651	49.88	1956	1979	1936	2525	1361	1944	1954.10	3.64	-1575	2019	1981	1952	1914	1885	2000	1933	38	581	100	1200	1	1	38190860	746	16.69	1.21	12	0.41	117.00	1609.00	4395	20230616	-55.56	1663	20230425	17.44	4395	-55.56	20230616	1663	17.44	20230425	4395	-55.56	20230616	1663	17.44	20230425	4.12	N	277410	100	38 억	1389458	N	N	N	N
86	20231116	121038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1950	6	2	0.31	277841903	142149	45.27	1956	1979	1936	2525	1361	1944	1954.58	3.64	-2888	2019	1981	1952	1914	1885	2000	1933	38	581	100	1200	1	1	38190860	745	16.67	1.21	12	0.37	117.00	1609.00	4395	20230616	-55.63	1663	20230425	17.26	4395	-55.63	20230616	1663	17.26	20230425	4395	-55.63	20230616	1663	17.26	20230425	4.12	N	277410	100	38 억	1389458	N	N	N	N
87	20231116	111037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1941	-3	5	-0.15	90750189	46677	14.86	1956	1956	1936	2525	1361	1944	1944.22	3.64	-1735	2019	1981	1952	1914	1885	2000	1933	38	581	100	1200	1	1	38190860	741	16.59	1.21	12	0.12	117.00	1609.00	4395	20230616	-55.84	1663	20230425	16.72	4395	-55.84	20230616	1663	16.72	20230425	4395	-55.84	20230616	1663	16.72	20230425	4.12	N	277410	100	38 억	1389458	N	N	N	N
88	20231116	101037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1940	-4	5	-0.21	33559026	17260	5.50	1956	1956	1936	2525	1361	1944	1944.32	3.64	-142	2019	1981	1952	1914	1885	2000	1933	38	581	100	1200	1	1	38190860	741	16.58	1.21	12	0.05	117.00	1609.00	4395	20230616	-55.86	1663	20230425	16.66	4395	-55.86	20230616	1663	16.66	20230425	4395	-55.86	20230616	1663	16.66	20230425	4.12	N	277410	100	38 억	1389458	N	N	N	N
89	20231116	091043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1944	0	3	0.00	0	0	0.00	0	0	0	2525	1361	1944	0.00	3.64	0	2019	1981	1952	1914	1885	2000	1933	38	581	100	1200	1	1	38190860	742	16.62	1.21	12	0.00	117.00	1609.00	4395	20230616	-55.77	1663	20230425	16.90	4395	-55.77	20230616	1663	16.90	20230425	4395	-55.77	20230616	1663	16.90	20230425	4.12	N	277410	100	38 억	1389458	N	N	N	N
90	20231115	160924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1944	19	2	0.99	604139441	311545	71.00	1933	1990	1923	2500	1348	1925	1939.15	3.48	58070	1975	1950	1904	1879	1833	1962	1891	38	575	100	1190	1	1	38190860	742	16.62	1.21	12	0.82	117.00	1609.00	4395	20230616	-55.77	1663	20230425	16.90	4395	-55.77	20230616	1663	16.90	20230425	4395	-55.77	20230616	1663	16.90	20230425	4.23	N	277410	100	38 억	1330796	N	N	N	N
91	20231115	151056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1947	22	2	1.14	578069219	298146	67.95	1933	1990	1923	2500	1348	1925	1938.88	3.48	54095	1975	1950	1904	1879	1833	1962	1891	38	575	100	1190	1	1	38190860	744	16.64	1.21	12	0.78	117.00	1609.00	4395	20230616	-55.70	1663	20230425	17.08	4395	-55.70	20230616	1663	17.08	20230425	4395	-55.70	20230616	1663	17.08	20230425	4.23	N	277410	100	38 억	1330796	N	N	N	N
92	20231115	141053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1941	16	2	0.83	514922963	265652	60.54	1933	1990	1923	2500	1348	1925	1938.34	3.48	36996	1975	1950	1904	1879	1833	1962	1891	38	575	100	1190	1	1	38190860	741	16.59	1.21	12	0.70	117.00	1609.00	4395	20230616	-55.84	1663	20230425	16.72	4395	-55.84	20230616	1663	16.72	20230425	4395	-55.84	20230616	1663	16.72	20230425	4.23	N	277410	100	38 억	1330796	N	N	N	N
93	20231115	131053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1939	14	2	0.73	440971345	227546	51.86	1933	1990	1923	2500	1348	1925	1937.94	3.48	31704	1975	1950	1904	1879	1833	1962	1891	38	575	100	1190	1	1	38190860	741	16.57	1.21	12	0.60	117.00	1609.00	4395	20230616	-55.88	1663	20230425	16.60	4395	-55.88	20230616	1663	16.60	20230425	4395	-55.88	20230616	1663	16.60	20230425	4.23	N	277410	100	38 억	1330796	N	N	N	N
94	20231115	121055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1939	14	2	0.73	368575096	190151	43.34	1933	1990	1923	2500	1348	1925	1938.33	3.48	25280	1975	1950	1904	1879	1833	1962	1891	38	575	100	1190	1	1	38190860	741	16.57	1.21	12	0.50	117.00	1609.00	4395	20230616	-55.88	1663	20230425	16.60	4395	-55.88	20230616	1663	16.60	20230425	4395	-55.88	20230616	1663	16.60	20230425	4.23	N	277410	100	38 억	1330796	N	N	N	N
95	20231115	111107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1940	15	2	0.78	289117918	149261	34.02	1933	1990	1923	2500	1348	1925	1937.00	3.48	11178	1975	1950	1904	1879	1833	1962	1891	38	575	100	1190	1	1	38190860	741	16.58	1.21	12	0.39	117.00	1609.00	4395	20230616	-55.86	1663	20230425	16.66	4395	-55.86	20230616	1663	16.66	20230425	4395	-55.86	20230616	1663	16.66	20230425	4.23	N	277410	100	38 억	1330796	N	N	N	N
96	20231115	101058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1939	14	2	0.73	212137305	109569	24.97	1933	1990	1923	2500	1348	1925	1936.11	3.48	-13284	1975	1950	1904	1879	1833	1962	1891	38	575	100	1190	1	1	38190860	741	16.57	1.21	12	0.29	117.00	1609.00	4395	20230616	-55.88	1663	20230425	16.60	4395	-55.88	20230616	1663	16.60	20230425	4395	-55.88	20230616	1663	16.60	20230425	4.23	N	277410	100	38 억	1330796	N	N	N	N
97	20231115	091048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1928	3	2	0.16	71054189	36616	8.34	1933	1990	1928	2500	1348	1925	1940.52	3.48	-12906	1975	1950	1904	1879	1833	1962	1891	38	575	100	1190	1	1	38190860	736	16.48	1.20	12	0.10	117.00	1609.00	4395	20230616	-56.13	1663	20230425	15.94	4395	-56.13	20230616	1663	15.94	20230425	4395	-56.13	20230616	1663	15.94	20230425	4.23	N	277410	100	38 억	1330796	N	N	N	N
98	20231114	161032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1925	64	2	3.44	835611728	437000	67.63	1860	1929	1858	2415	1303	1861	1912.12	2.84	247030	1976	1918	1889	1831	1802	1904	1817	38	554	100	1150	1	1	38190860	735	16.45	1.20	12	1.14	117.00	1609.00	4395	20230616	-56.20	1663	20230425	15.75	4395	-56.20	20230616	1663	15.75	20230425	4395	-56.20	20230616	1663	15.75	20230425	4.30	N	277410	100	38 억	1083766	N	N	N	N
99	20231114	151039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1918	57	2	3.06	782425749	409338	63.35	1860	1929	1858	2415	1303	1861	1911.45	2.84	243654	1976	1918	1889	1831	1802	1904	1817	38	554	100	1150	1	1	38190860	733	16.39	1.19	12	1.07	117.00	1609.00	4395	20230616	-56.36	1663	20230425	15.33	4395	-56.36	20230616	1663	15.33	20230425	4395	-56.36	20230616	1663	15.33	20230425	4.30	N	277410	100	38 억	1083766	N	N	N	N
100	20231114	141035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1922	61	2	3.28	711702444	372462	57.64	1860	1929	1858	2415	1303	1861	1910.82	2.84	231493	1976	1918	1889	1831	1802	1904	1817	38	554	100	1150	1	1	38190860	734	16.43	1.19	12	0.98	117.00	1609.00	4395	20230616	-56.27	1663	20230425	15.57	4395	-56.27	20230616	1663	15.57	20230425	4395	-56.27	20230616	1663	15.57	20230425	4.30	N	277410	100	38 억	1083766	N	N	N	N
101	20231114	131036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1927	66	2	3.55	657691057	344367	53.29	1860	1929	1858	2415	1303	1861	1909.87	2.84	218747	1976	1918	1889	1831	1802	1904	1817	38	554	100	1150	1	1	38190860	736	16.47	1.20	12	0.90	117.00	1609.00	4395	20230616	-56.15	1663	20230425	15.87	4395	-56.15	20230616	1663	15.87	20230425	4395	-56.15	20230616	1663	15.87	20230425	4.30	N	277410	100	38 억	1083766	N	N	N	N
102	20231114	121040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1922	61	2	3.28	590510264	309460	47.89	1860	1926	1858	2415	1303	1861	1908.21	2.84	194492	1976	1918	1889	1831	1802	1904	1817	38	554	100	1150	1	1	38190860	734	16.43	1.19	12	0.81	117.00	1609.00	4395	20230616	-56.27	1663	20230425	15.57	4395	-56.27	20230616	1663	15.57	20230425	4395	-56.27	20230616	1663	15.57	20230425	4.30	N	277410	100	38 억	1083766	N	N	N	N
103	20231114	111051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1920	59	2	3.17	530655362	278296	43.07	1860	1926	1858	2415	1303	1861	1906.82	2.84	169391	1976	1918	1889	1831	1802	1904	1817	38	554	100	1150	1	1	38190860	733	16.41	1.19	12	0.73	117.00	1609.00	4395	20230616	-56.31	1663	20230425	15.45	4395	-56.31	20230616	1663	15.45	20230425	4395	-56.31	20230616	1663	15.45	20230425	4.30	N	277410	100	38 억	1083766	N	N	N	N
104	20231114	101038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1917	56	2	3.01	416633061	218862	33.87	1860	1922	1858	2415	1303	1861	1903.65	2.84	131053	1976	1918	1889	1831	1802	1904	1817	38	554	100	1150	1	1	38190860	732	16.38	1.19	12	0.57	117.00	1609.00	4395	20230616	-56.38	1663	20230425	15.27	4395	-56.38	20230616	1663	15.27	20230425	4395	-56.38	20230616	1663	15.27	20230425	4.30	N	277410	100	38 억	1083766	N	N	N	N
105	20231114	091028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1898	37	2	1.99	92174177	48960	7.58	1860	1915	1858	2415	1303	1861	1882.68	2.84	14085	1976	1918	1889	1831	1802	1904	1817	38	554	100	1150	1	1	38190860	725	16.22	1.18	12	0.13	117.00	1609.00	4395	20230616	-56.81	1663	20230425	14.13	4395	-56.81	20230616	1663	14.13	20230425	4395	-56.81	20230616	1663	14.13	20230425	4.30	N	277410	100	38 억	1083766	N	N	N	N
106	20231113	161019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1861	-58	5	-3.02	1213214541	641184	140.58	1925	1947	1860	2490	1344	1919	1892.40	3.01	-66574	1987	1953	1930	1896	1873	1941	1884	38	571	100	1180	1	1	38190860	711	15.91	1.16	12	1.68	117.00	1609.00	4395	20230616	-57.66	1663	20230425	11.91	4395	-57.66	20230616	1663	11.91	20230425	4395	-57.66	20230616	1663	11.91	20230425	4.19	N	277410	100	38 억	1151191	N	N	N	N
107	20231113	151014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1871	-48	5	-2.50	1145533372	604843	132.61	1925	1947	1860	2490	1344	1919	1893.91	3.01	-70944	1987	1953	1930	1896	1873	1941	1884	38	571	100	1180	1	1	38190860	715	15.99	1.16	12	1.58	117.00	1609.00	4395	20230616	-57.43	1663	20230425	12.51	4395	-57.43	20230616	1663	12.51	20230425	4395	-57.43	20230616	1663	12.51	20230425	4.19	N	277410	100	38 억	1151191	N	N	N	N
108	20231113	141015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1861	-58	5	-3.02	987552499	520113	114.03	1925	1947	1861	2490	1344	1919	1898.70	3.01	-65507	1987	1953	1930	1896	1873	1941	1884	38	571	100	1180	1	1	38190860	711	15.91	1.16	12	1.36	117.00	1609.00	4395	20230616	-57.66	1663	20230425	11.91	4395	-57.66	20230616	1663	11.91	20230425	4395	-57.66	20230616	1663	11.91	20230425	4.19	N	277410	100	38 억	1151191	N	N	N	N
109	20231113	131012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1882	-37	5	-1.93	817079413	429131	94.09	1925	1947	1876	2490	1344	1919	1904.01	3.01	-81389	1987	1953	1930	1896	1873	1941	1884	38	571	100	1180	1	1	38190860	719	16.09	1.17	12	1.12	117.00	1609.00	4395	20230616	-57.18	1663	20230425	13.17	4395	-57.18	20230616	1663	13.17	20230425	4395	-57.18	20230616	1663	13.17	20230425	4.19	N	277410	100	38 억	1151191	N	N	N	N
110	20231113	121016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1884	-35	5	-1.82	692649507	362882	79.56	1925	1947	1877	2490	1344	1919	1908.73	3.01	-74171	1987	1953	1930	1896	1873	1941	1884	38	571	100	1180	1	1	38190860	720	16.10	1.17	12	0.95	117.00	1609.00	4395	20230616	-57.13	1663	20230425	13.29	4395	-57.13	20230616	1663	13.29	20230425	4395	-57.13	20230616	1663	13.29	20230425	4.19	N	277410	100	38 억	1151191	N	N	N	N
111	20231113	111012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1898	-21	5	-1.09	474099288	247322	54.22	1925	1947	1896	2490	1344	1919	1916.93	3.01	-16920	1987	1953	1930	1896	1873	1941	1884	38	571	100	1180	1	1	38190860	725	16.22	1.18	12	0.65	117.00	1609.00	4395	20230616	-56.81	1663	20230425	14.13	4395	-56.81	20230616	1663	14.13	20230425	4395	-56.81	20230616	1663	14.13	20230425	4.19	N	277410	100	38 억	1151191	N	N	N	N
112	20231113	101009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1909	-10	5	-0.52	299347703	155506	34.09	1925	1947	1907	2490	1344	1919	1925.02	3.01	-2554	1987	1953	1930	1896	1873	1941	1884	38	571	100	1180	1	1	38190860	729	16.32	1.19	12	0.41	117.00	1609.00	4395	20230616	-56.56	1663	20230425	14.79	4395	-56.56	20230616	1663	14.79	20230425	4395	-56.56	20230616	1663	14.79	20230425	4.19	N	277410	100	38 억	1151191	N	N	N	N
113	20231113	091018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1941	22	2	1.15	107627110	55662	12.20	1925	1947	1922	2490	1344	1919	1933.77	3.01	26877	1987	1953	1930	1896	1873	1941	1884	38	571	100	1180	1	1	38190860	741	16.59	1.21	12	0.15	117.00	1609.00	4395	20230616	-55.84	1663	20230425	16.72	4395	-55.84	20230616	1663	16.72	20230425	4395	-55.84	20230616	1663	16.72	20230425	4.19	N	277410	100	38 억	1151191	N	N	N	N
114	20231110	161030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1919	-37	5	-1.89	874453781	454835	99.20	1945	1964	1907	2540	1370	1956	1922.58	3.18	-62948	2032	1994	1972	1934	1912	1983	1923	38	584	100	1210	1	1	38190860	733	16.40	1.19	12	1.19	117.00	1609.00	4395	20230616	-56.34	1663	20230425	15.39	4395	-56.34	20230616	1663	15.39	20230425	4395	-56.34	20230616	1663	15.39	20230425	4.16	N	277410	100	38 억	1214139	N	N	N	N
115	20231110	151034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1918	-38	5	-1.94	837756848	435710	95.03	1945	1964	1907	2540	1370	1956	1922.73	3.18	-61281	2032	1994	1972	1934	1912	1983	1923	38	584	100	1210	1	1	38190860	733	16.39	1.19	12	1.14	117.00	1609.00	4395	20230616	-56.36	1663	20230425	15.33	4395	-56.36	20230616	1663	15.33	20230425	4395	-56.36	20230616	1663	15.33	20230425	4.16	N	277410	100	38 억	1214139	N	N	N	N
116	20231110	141020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1917	-39	5	-1.99	569788156	296292	64.62	1945	1964	1907	2540	1370	1956	1923.05	3.18	-57846	2032	1994	1972	1934	1912	1983	1923	38	584	100	1210	1	1	38190860	732	16.38	1.19	12	0.78	117.00	1609.00	4395	20230616	-56.38	1663	20230425	15.27	4395	-56.38	20230616	1663	15.27	20230425	4395	-56.38	20230616	1663	15.27	20230425	4.16	N	277410	100	38 억	1214139	N	N	N	N
117	20231110	131022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1919	-37	5	-1.89	511704100	266010	58.01	1945	1964	1907	2540	1370	1956	1923.62	3.18	-48955	2032	1994	1972	1934	1912	1983	1923	38	584	100	1210	1	1	38190860	733	16.40	1.19	12	0.70	117.00	1609.00	4395	20230616	-56.34	1663	20230425	15.39	4395	-56.34	20230616	1663	15.39	20230425	4395	-56.34	20230616	1663	15.39	20230425	4.16	N	277410	100	38 억	1214139	N	N	N	N
118	20231110	121029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1918	-38	5	-1.94	423559914	220041	47.99	1945	1964	1907	2540	1370	1956	1924.90	3.18	-43883	2032	1994	1972	1934	1912	1983	1923	38	584	100	1210	1	1	38190860	733	16.39	1.19	12	0.58	117.00	1609.00	4395	20230616	-56.36	1663	20230425	15.33	4395	-56.36	20230616	1663	15.33	20230425	4395	-56.36	20230616	1663	15.33	20230425	4.16	N	277410	100	38 억	1214139	N	N	N	N
119	20231110	111010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1935	-21	5	-1.07	342001305	177666	38.75	1945	1964	1907	2540	1370	1956	1924.95	3.18	-45234	2032	1994	1972	1934	1912	1983	1923	38	584	100	1210	1	1	38190860	739	16.54	1.20	12	0.47	117.00	1609.00	4395	20230616	-55.97	1663	20230425	16.36	4395	-55.97	20230616	1663	16.36	20230425	4395	-55.97	20230616	1663	16.36	20230425	4.16	N	277410	100	38 억	1214139	N	N	N	N
120	20231110	101021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1924	-32	5	-1.64	264462606	137512	29.99	1945	1964	1907	2540	1370	1956	1923.17	3.18	-51504	2032	1994	1972	1934	1912	1983	1923	38	584	100	1210	1	1	38190860	735	16.44	1.20	12	0.36	117.00	1609.00	4395	20230616	-56.22	1663	20230425	15.69	4395	-56.22	20230616	1663	15.69	20230425	4395	-56.22	20230616	1663	15.69	20230425	4.16	N	277410	100	38 억	1214139	N	N	N	N
121	20231110	091004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1932	-24	5	-1.23	48547545	24980	5.45	1945	1964	1926	2540	1370	1956	1943.41	3.18	-10233	2032	1994	1972	1934	1912	1983	1923	38	584	100	1210	1	1	38190860	738	16.51	1.20	12	0.07	117.00	1609.00	4395	20230616	-56.04	1663	20230425	16.18	4395	-56.04	20230616	1663	16.18	20230425	4395	-56.04	20230616	1663	16.18	20230425	4.16	N	277410	100	38 억	1214139	N	N	N	N
122	20231109	160958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1956	-43	5	-2.15	894574428	455444	78.97	2005	2010	1950	2595	1400	1999	1964.20	3.41	-89180	2098	2048	2015	1965	1932	2032	1949	38	596	100	1230	1	1	38190860	747	16.72	1.22	12	1.19	117.00	1609.00	4395	20230616	-55.49	1663	20230425	17.62	4395	-55.49	20230616	1663	17.62	20230425	4395	-55.49	20230616	1663	17.62	20230425	4.12	N	277410	100	38 억	1303319	N	N	N	N
123	20231109	150957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1954	-45	5	-2.25	868421120	442072	76.65	2005	2010	1950	2595	1400	1999	1964.43	3.41	-87945	2098	2048	2015	1965	1932	2032	1949	38	596	100	1230	1	1	38190860	746	16.70	1.21	12	1.16	117.00	1609.00	4395	20230616	-55.54	1663	20230425	17.50	4395	-55.54	20230616	1663	17.50	20230425	4395	-55.54	20230616	1663	17.50	20230425	4.12	N	277410	100	38 억	1303319	N	N	N	N
124	20231109	140953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1951	-48	5	-2.40	754716694	383890	66.56	2005	2010	1950	2595	1400	1999	1965.97	3.41	-89812	2098	2048	2015	1965	1932	2032	1949	38	596	100	1230	1	1	38190860	745	16.68	1.21	12	1.01	117.00	1609.00	4395	20230616	-55.61	1663	20230425	17.32	4395	-55.61	20230616	1663	17.32	20230425	4395	-55.61	20230616	1663	17.32	20230425	4.12	N	277410	100	38 억	1303319	N	N	N	N
125	20231109	130956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1965	-34	5	-1.70	574225799	291568	50.56	2005	2010	1952	2595	1400	1999	1969.44	3.41	-79100	2098	2048	2015	1965	1932	2032	1949	38	596	100	1230	1	1	38190860	750	16.79	1.22	12	0.76	117.00	1609.00	4395	20230616	-55.29	1663	20230425	18.16	4395	-55.29	20230616	1663	18.16	20230425	4395	-55.29	20230616	1663	18.16	20230425	4.12	N	277410	100	38 억	1303319	N	N	N	N
126	20231109	121001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1964	-35	5	-1.75	529659580	268861	46.62	2005	2010	1952	2595	1400	1999	1970.01	3.41	-69627	2098	2048	2015	1965	1932	2032	1949	38	596	100	1230	1	1	38190860	750	16.79	1.22	12	0.70	117.00	1609.00	4395	20230616	-55.31	1663	20230425	18.10	4395	-55.31	20230616	1663	18.10	20230425	4395	-55.31	20230616	1663	18.10	20230425	4.12	N	277410	100	38 억	1303319	N	N	N	N
127	20231109	110957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1966	-33	5	-1.65	459418462	233155	40.43	2005	2010	1952	2595	1400	1999	1970.44	3.41	-67772	2098	2048	2015	1965	1932	2032	1949	38	596	100	1230	1	1	38190860	751	16.80	1.22	12	0.61	117.00	1609.00	4395	20230616	-55.27	1663	20230425	18.22	4395	-55.27	20230616	1663	18.22	20230425	4395	-55.27	20230616	1663	18.22	20230425	4.12	N	277410	100	38 억	1303319	N	N	N	N
128	20231109	100951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1953	-46	5	-2.30	351225995	177986	30.86	2005	2010	1952	2595	1400	1999	1973.33	3.41	-52680	2098	2048	2015	1965	1932	2032	1949	38	596	100	1230	1	1	38190860	746	16.69	1.21	12	0.47	117.00	1609.00	4395	20230616	-55.56	1663	20230425	17.44	4395	-55.56	20230616	1663	17.44	20230425	4395	-55.56	20230616	1663	17.44	20230425	4.12	N	277410	100	38 억	1303319	N	N	N	N
129	20231109	090958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1994	-5	5	-0.25	49560971	24806	4.30	2005	2010	1990	2595	1400	1999	1997.94	3.41	-13961	2098	2048	2015	1965	1932	2032	1949	38	596	100	1230	1	1	38190860	762	17.04	1.24	12	0.06	117.00	1609.00	4395	20230616	-54.63	1663	20230425	19.90	4395	-54.63	20230616	1663	19.90	20230425	4395	-54.63	20230616	1663	19.90	20230425	4.12	N	277410	100	38 억	1303319	N	N	N	N
130	20231108	160949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1999	4	2	0.20	1142203023	568212	96.97	2000	2065	1982	2590	1397	1995	2010.19	3.71	-113231	2089	2041	2012	1964	1935	2027	1950	38	595	100	1230	1	1	38190860	763	17.09	1.24	12	1.49	117.00	1609.00	4395	20230616	-54.52	1663	20230425	20.20	4395	-54.52	20230616	1663	20.20	20230425	4395	-54.52	20230616	1663	20.20	20230425	3.95	N	277410	100	38 억	1416550	N	N	N	N
131	20231108	150954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1985	-10	5	-0.50	1068060676	531039	90.63	2000	2065	1984	2590	1397	1995	2011.27	3.71	-101480	2089	2041	2012	1964	1935	2027	1950	38	595	100	1230	1	1	38190860	758	16.97	1.23	12	1.39	117.00	1609.00	4395	20230616	-54.84	1663	20230425	19.36	4395	-54.84	20230616	1663	19.36	20230425	4395	-54.84	20230616	1663	19.36	20230425	3.95	N	277410	100	38 억	1416550	N	N	N	N
132	20231108	140948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	15	2	0.75	820364673	406753	69.42	2000	2065	1991	2590	1397	1995	2016.86	3.71	-20049	2089	2041	2012	1964	1935	2027	1950	38	595	100	1230	5	1	38190860	768	17.18	1.25	12	1.07	117.00	1609.00	4395	20230616	-54.27	1663	20230425	20.87	4395	-54.27	20230616	1663	20.87	20230425	4395	-54.27	20230616	1663	20.87	20230425	3.95	N	277410	100	38 억	1416550	N	N	N	N
133	20231108	130945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1998	3	2	0.15	676470255	334785	57.14	2000	2065	1998	2590	1397	1995	2020.61	3.71	14979	2089	2041	2012	1964	1935	2027	1950	38	595	100	1230	1	1	38190860	763	17.08	1.24	12	0.88	117.00	1609.00	4395	20230616	-54.54	1663	20230425	20.14	4395	-54.54	20230616	1663	20.14	20230425	4395	-54.54	20230616	1663	20.14	20230425	3.95	N	277410	100	38 억	1416550	N	N	N	N
134	20231108	120942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	10	2	0.50	603158340	298150	50.88	2000	2065	1998	2590	1397	1995	2023.00	3.71	40928	2089	2041	2012	1964	1935	2027	1950	38	595	100	1230	5	1	38190860	766	17.14	1.25	12	0.78	117.00	1609.00	4395	20230616	-54.38	1663	20230425	20.57	4395	-54.38	20230616	1663	20.57	20230425	4395	-54.38	20230616	1663	20.57	20230425	3.95	N	277410	100	38 억	1416550	N	N	N	N
135	20231108	110950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	15	2	0.75	573656840	283457	48.38	2000	2065	1998	2590	1397	1995	2023.79	3.71	40395	2089	2041	2012	1964	1935	2027	1950	38	595	100	1230	5	1	38190860	768	17.18	1.25	12	0.74	117.00	1609.00	4395	20230616	-54.27	1663	20230425	20.87	4395	-54.27	20230616	1663	20.87	20230425	4395	-54.27	20230616	1663	20.87	20230425	3.95	N	277410	100	38 억	1416550	N	N	N	N
136	20231108	100949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	20	2	1.00	495552546	244451	41.72	2000	2065	1999	2590	1397	1995	2027.21	3.71	41360	2089	2041	2012	1964	1935	2027	1950	38	595	100	1230	5	1	38190860	770	17.22	1.25	12	0.64	117.00	1609.00	4395	20230616	-54.15	1663	20230425	21.17	4395	-54.15	20230616	1663	21.17	20230425	4395	-54.15	20230616	1663	21.17	20230425	3.95	N	277410	100	38 억	1416550	N	N	N	N
137	20231108	090946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	15	2	0.75	38725401	19338	3.30	2000	2010	1999	2590	1397	1995	2002.55	3.71	3601	2089	2041	2012	1964	1935	2027	1950	38	595	100	1230	5	1	38190860	768	17.18	1.25	12	0.05	117.00	1609.00	4395	20230616	-54.27	1663	20230425	20.87	4395	-54.27	20230616	1663	20.87	20230425	4395	-54.27	20230616	1663	20.87	20230425	3.95	N	277410	100	38 억	1416550	N	N	N	N
138	20231107	160948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1995	-45	5	-2.21	1162358245	578313	70.46	2050	2060	1983	2650	1430	2040	2010.00	4.10	-150481	2113	2076	2043	2006	1973	2060	1990	38	610	100	1260	1	1	38190860	762	17.05	1.24	12	1.51	117.00	1609.00	4395	20230616	-54.61	1663	20230425	19.96	4395	-54.61	20230616	1663	19.96	20230425	4395	-54.61	20230616	1663	19.96	20230425	3.83	N	277410	100	38 억	1567031	N	N	N	N
139	20231107	150951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1994	-46	5	-2.25	1113383981	553762	67.47	2050	2060	1983	2650	1430	2040	2010.58	4.10	-148925	2113	2076	2043	2006	1973	2060	1990	38	610	100	1260	1	1	38190860	762	17.04	1.24	12	1.45	117.00	1609.00	4395	20230616	-54.63	1663	20230425	19.90	4395	-54.63	20230616	1663	19.90	20230425	4395	-54.63	20230616	1663	19.90	20230425	3.83	N	277410	100	38 억	1567031	N	N	N	N
140	20231107	140951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1988	-52	5	-2.55	974195475	483761	58.94	2050	2060	1983	2650	1430	2040	2013.79	4.10	-143408	2113	2076	2043	2006	1973	2060	1990	38	610	100	1260	1	1	38190860	759	16.99	1.24	12	1.27	117.00	1609.00	4395	20230616	-54.77	1663	20230425	19.54	4395	-54.77	20230616	1663	19.54	20230425	4395	-54.77	20230616	1663	19.54	20230425	3.83	N	277410	100	38 억	1567031	N	N	N	N
141	20231107	130952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1991	-49	5	-2.40	869449157	431115	52.53	2050	2060	1983	2650	1430	2040	2016.75	4.10	-133107	2113	2076	2043	2006	1973	2060	1990	38	610	100	1260	1	1	38190860	760	17.02	1.24	12	1.13	117.00	1609.00	4395	20230616	-54.70	1663	20230425	19.72	4395	-54.70	20230616	1663	19.72	20230425	4395	-54.70	20230616	1663	19.72	20230425	3.83	N	277410	100	38 억	1567031	N	N	N	N
142	20231107	120946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1992	-48	5	-2.35	781543803	386887	47.14	2050	2060	1983	2650	1430	2040	2020.08	4.10	-115993	2113	2076	2043	2006	1973	2060	1990	38	610	100	1260	1	1	38190860	761	17.03	1.24	12	1.01	117.00	1609.00	4395	20230616	-54.68	1663	20230425	19.78	4395	-54.68	20230616	1663	19.78	20230425	4395	-54.68	20230616	1663	19.78	20230425	3.83	N	277410	100	38 억	1567031	N	N	N	N
143	20231107	110946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	-20	5	-0.98	446446245	219204	26.71	2050	2060	2015	2650	1430	2040	2036.67	4.10	6563	2113	2076	2043	2006	1973	2060	1990	38	610	100	1260	5	1	38190860	771	17.26	1.26	12	0.57	117.00	1609.00	4395	20230616	-54.04	1663	20230425	21.47	4395	-54.04	20230616	1663	21.47	20230425	4395	-54.04	20230616	1663	21.47	20230425	3.83	N	277410	100	38 억	1567031	N	N	N	N
144	20231107	100959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2035	-5	5	-0.25	273957525	134054	16.33	2050	2060	2030	2650	1430	2040	2043.64	4.10	5323	2113	2076	2043	2006	1973	2060	1990	38	610	100	1260	5	1	38190860	777	17.39	1.26	12	0.35	117.00	1609.00	4395	20230616	-53.70	1663	20230425	22.37	4395	-53.70	20230616	1663	22.37	20230425	4395	-53.70	20230616	1663	22.37	20230425	3.83	N	277410	100	38 억	1567031	N	N	N	N
145	20231107	090934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	10	2	0.49	85827190	42010	5.12	2050	2055	2030	2650	1430	2040	2043.02	4.10	-8442	2113	2076	2043	2006	1973	2060	1990	38	610	100	1260	5	1	38190860	783	17.52	1.27	12	0.11	117.00	1609.00	4395	20230616	-53.36	1663	20230425	23.27	4395	-53.36	20230616	1663	23.27	20230425	4395	-53.36	20230616	1663	23.27	20230425	3.83	N	277410	100	38 억	1567031	N	N	N	N
146	20231106	160924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2040	-20	5	-0.97	1657432215	814264	81.44	2070	2080	2010	2675	1445	2060	2035.47	3.74	137221	2136	2097	2066	2027	1996	2082	2012	38	615	100	1270	5	1	38190860	779	17.44	1.27	12	2.13	117.00	1609.00	4395	20230616	-53.58	1663	20230425	22.67	4395	-53.58	20230616	1663	22.67	20230425	4395	-53.58	20230616	1663	22.67	20230425	3.93	N	277410	100	38 억	1429660	N	N	N	N
147	20231106	150931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2040	-20	5	-0.97	1614357800	793134	79.32	2070	2080	2010	2675	1445	2060	2035.42	3.74	136068	2136	2097	2066	2027	1996	2082	2012	38	615	100	1270	5	1	38190860	779	17.44	1.27	12	2.08	117.00	1609.00	4395	20230616	-53.58	1663	20230425	22.67	4395	-53.58	20230616	1663	22.67	20230425	4395	-53.58	20230616	1663	22.67	20230425	3.93	N	277410	100	38 억	1429660	N	N	N	N
148	20231106	140926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2035	-25	5	-1.21	1459076290	716823	71.69	2070	2080	2010	2675	1445	2060	2035.48	3.74	108868	2136	2097	2066	2027	1996	2082	2012	38	615	100	1270	5	1	38190860	777	17.39	1.26	12	1.88	117.00	1609.00	4395	20230616	-53.70	1663	20230425	22.37	4395	-53.70	20230616	1663	22.37	20230425	4395	-53.70	20230616	1663	22.37	20230425	3.93	N	277410	100	38 억	1429660	N	N	N	N
149	20231106	130935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	-40	5	-1.94	1248797425	613387	61.35	2070	2080	2010	2675	1445	2060	2035.90	3.74	74533	2136	2097	2066	2027	1996	2082	2012	38	615	100	1270	5	1	38190860	771	17.26	1.26	12	1.61	117.00	1609.00	4395	20230616	-54.04	1663	20230425	21.47	4395	-54.04	20230616	1663	21.47	20230425	4395	-54.04	20230616	1663	21.47	20230425	3.93	N	277410	100	38 억	1429660	N	N	N	N
150	20231106	120933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2030	-30	5	-1.46	1097626640	538828	53.89	2070	2080	2010	2675	1445	2060	2037.06	3.74	55094	2136	2097	2066	2027	1996	2082	2012	38	615	100	1270	5	1	38190860	775	17.35	1.26	12	1.41	117.00	1609.00	4395	20230616	-53.81	1663	20230425	22.07	4395	-53.81	20230616	1663	22.07	20230425	4395	-53.81	20230616	1663	22.07	20230425	3.93	N	277410	100	38 억	1429660	N	N	N	N
151	20231106	110930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2025	-35	5	-1.70	975142995	478441	47.85	2070	2080	2010	2675	1445	2060	2038.17	3.74	42644	2136	2097	2066	2027	1996	2082	2012	38	615	100	1270	5	1	38190860	773	17.31	1.26	12	1.25	117.00	1609.00	4395	20230616	-53.92	1663	20230425	21.77	4395	-53.92	20230616	1663	21.77	20230425	4395	-53.92	20230616	1663	21.77	20230425	3.93	N	277410	100	38 억	1429660	N	N	N	N
152	20231106	100904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2040	-20	5	-0.97	556104345	272602	27.26	2070	2080	2010	2675	1445	2060	2039.99	3.74	-18559	2136	2097	2066	2027	1996	2082	2012	38	615	100	1270	5	1	38190860	779	17.44	1.27	12	0.71	117.00	1609.00	4395	20230616	-53.58	1663	20230425	22.67	4395	-53.58	20230616	1663	22.67	20230425	4395	-53.58	20230616	1663	22.67	20230425	3.93	N	277410	100	38 억	1429660	N	N	N	N
153	20231106	090929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2040	-20	5	-0.97	163028400	79456	7.95	2070	2080	2035	2675	1445	2060	2051.81	3.74	-43131	2136	2097	2066	2027	1996	2082	2012	38	615	100	1270	5	1	38190860	779	17.44	1.27	12	0.21	117.00	1609.00	4395	20230616	-53.58	1663	20230425	22.67	4395	-53.58	20230616	1663	22.67	20230425	4395	-53.58	20230616	1663	22.67	20230425	3.93	N	277410	100	38 억	1429660	N	N	N	N
154	20231103	160918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2060	-20	5	-0.96	2048547495	990824	106.75	2075	2105	2035	2700	1460	2080	2067.53	3.14	222949	2153	2116	2083	2046	2013	2100	2030	38	620	100	1280	5	1	38190860	787	17.61	1.28	12	2.59	117.00	1609.00	4395	20230616	-53.13	1663	20230425	23.87	4395	-53.13	20230616	1663	23.87	20230425	4395	-53.13	20230616	1663	23.87	20230425	3.77	N	277410	100	38 억	1199471	N	N	N	N
155	20231103	150913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2065	-15	5	-0.72	1941564585	938934	101.16	2075	2105	2035	2700	1460	2080	2067.80	3.14	212429	2153	2116	2083	2046	2013	2100	2030	38	620	100	1280	5	1	38190860	789	17.65	1.28	12	2.46	117.00	1609.00	4395	20230616	-53.01	1663	20230425	24.17	4395	-53.01	20230616	1663	24.17	20230425	4395	-53.01	20230616	1663	24.17	20230425	3.77	N	277410	100	38 억	1199471	N	N	N	N
156	20231103	140914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	-5	5	-0.24	1826817025	883377	95.18	2075	2105	2035	2700	1460	2080	2067.95	3.14	200563	2153	2116	2083	2046	2013	2100	2030	38	620	100	1280	5	1	38190860	792	17.74	1.29	12	2.31	117.00	1609.00	4395	20230616	-52.79	1663	20230425	24.77	4395	-52.79	20230616	1663	24.77	20230425	4395	-52.79	20230616	1663	24.77	20230425	3.77	N	277410	100	38 억	1199471	N	N	N	N
157	20231103	130914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	-10	5	-0.48	1753725545	848004	91.37	2075	2105	2035	2700	1460	2080	2068.02	3.14	195032	2153	2116	2083	2046	2013	2100	2030	38	620	100	1280	5	1	38190860	791	17.69	1.29	12	2.22	117.00	1609.00	4395	20230616	-52.90	1663	20230425	24.47	4395	-52.90	20230616	1663	24.47	20230425	4395	-52.90	20230616	1663	24.47	20230425	3.77	N	277410	100	38 억	1199471	N	N	N	N
158	20231103	120912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	-10	5	-0.48	1465170655	708441	76.33	2075	2105	2035	2700	1460	2080	2068.11	3.14	169973	2153	2116	2083	2046	2013	2100	2030	38	620	100	1280	5	1	38190860	791	17.69	1.29	12	1.86	117.00	1609.00	4395	20230616	-52.90	1663	20230425	24.47	4395	-52.90	20230616	1663	24.47	20230425	4395	-52.90	20230616	1663	24.47	20230425	3.77	N	277410	100	38 억	1199471	N	N	N	N
159	20231103	110921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	-10	5	-0.48	916603870	445057	47.95	2075	2080	2035	2700	1460	2080	2059.37	3.14	149077	2153	2116	2083	2046	2013	2100	2030	38	620	100	1280	5	1	38190860	791	17.69	1.29	12	1.17	117.00	1609.00	4395	20230616	-52.90	1663	20230425	24.47	4395	-52.90	20230616	1663	24.47	20230425	4395	-52.90	20230616	1663	24.47	20230425	3.77	N	277410	100	38 억	1199471	N	N	N	N
160	20231103	100902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2060	-20	5	-0.96	595992930	289694	31.21	2075	2075	2035	2700	1460	2080	2057.07	3.14	57981	2153	2116	2083	2046	2013	2100	2030	38	620	100	1280	5	1	38190860	787	17.61	1.28	12	0.76	117.00	1609.00	4395	20230616	-53.13	1663	20230425	23.87	4395	-53.13	20230616	1663	23.87	20230425	4395	-53.13	20230616	1663	23.87	20230425	3.77	N	277410	100	38 억	1199471	N	N	N	N
161	20231103	090908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	-10	5	-0.48	203381595	98652	10.63	2075	2075	2055	2700	1460	2080	2061.00	3.14	6531	2153	2116	2083	2046	2013	2100	2030	38	620	100	1280	5	1	38190860	791	17.69	1.29	12	0.26	117.00	1609.00	4395	20230616	-52.90	1663	20230425	24.47	4395	-52.90	20230616	1663	24.47	20230425	4395	-52.90	20230616	1663	24.47	20230425	3.77	N	277410	100	38 억	1199471	N	N	N	N
162	20231102	160908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	0	3	0.00	1899510285	911909	93.08	2115	2120	2050	2700	1460	2080	2083.02	2.91	89712	2126	2102	2066	2042	2006	2115	2055	38	620	100	1280	5	1	38190860	794	17.78	1.29	12	2.39	117.00	1609.00	4395	20230616	-52.67	1663	20230425	25.08	4395	-52.67	20230616	1663	25.08	20230425	4395	-52.67	20230616	1663	25.08	20230425	3.64	N	277410	100	38 억	1109859	N	N	N	N
163	20231102	150918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	0	3	0.00	1819498130	873405	89.15	2115	2120	2050	2700	1460	2080	2083.23	2.91	91396	2126	2102	2066	2042	2006	2115	2055	38	620	100	1280	5	1	38190860	794	17.78	1.29	12	2.29	117.00	1609.00	4395	20230616	-52.67	1663	20230425	25.08	4395	-52.67	20230616	1663	25.08	20230425	4395	-52.67	20230616	1663	25.08	20230425	3.64	N	277410	100	38 억	1109859	N	N	N	N
164	20231102	140904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2065	-15	5	-0.72	1620804825	777505	79.36	2115	2120	2050	2700	1460	2080	2084.63	2.91	34301	2126	2102	2066	2042	2006	2115	2055	38	620	100	1280	5	1	38190860	789	17.65	1.28	12	2.04	117.00	1609.00	4395	20230616	-53.01	1663	20230425	24.17	4395	-53.01	20230616	1663	24.17	20230425	4395	-53.01	20230616	1663	24.17	20230425	3.64	N	277410	100	38 억	1109859	N	N	N	N
165	20231102	130907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	0	3	0.00	1433748315	686956	70.12	2115	2120	2070	2700	1460	2080	2087.12	2.91	25520	2126	2102	2066	2042	2006	2115	2055	38	620	100	1280	5	1	38190860	794	17.78	1.29	12	1.80	117.00	1609.00	4395	20230616	-52.67	1663	20230425	25.08	4395	-52.67	20230616	1663	25.08	20230425	4395	-52.67	20230616	1663	25.08	20230425	3.64	N	277410	100	38 억	1109859	N	N	N	N
166	20231102	120905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2090	10	2	0.48	1335646855	639780	65.30	2115	2120	2070	2700	1460	2080	2087.69	2.91	24094	2126	2102	2066	2042	2006	2115	2055	38	620	100	1280	5	1	38190860	798	17.86	1.30	12	1.68	117.00	1609.00	4395	20230616	-52.45	1663	20230425	25.68	4395	-52.45	20230616	1663	25.68	20230425	4395	-52.45	20230616	1663	25.68	20230425	3.64	N	277410	100	38 억	1109859	N	N	N	N
167	20231102	110903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2090	10	2	0.48	1137506390	544839	55.61	2115	2120	2070	2700	1460	2080	2087.81	2.91	27834	2126	2102	2066	2042	2006	2115	2055	38	620	100	1280	5	1	38190860	798	17.86	1.30	12	1.43	117.00	1609.00	4395	20230616	-52.45	1663	20230425	25.68	4395	-52.45	20230616	1663	25.68	20230425	4395	-52.45	20230616	1663	25.68	20230425	3.64	N	277410	100	38 억	1109859	N	N	N	N
168	20231102	100904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2085	5	2	0.24	846716445	405531	41.39	2115	2120	2070	2700	1460	2080	2087.96	2.91	-1811	2126	2102	2066	2042	2006	2115	2055	38	620	100	1280	5	1	38190860	796	17.82	1.30	12	1.06	117.00	1609.00	4395	20230616	-52.56	1663	20230425	25.38	4395	-52.56	20230616	1663	25.38	20230425	4395	-52.56	20230616	1663	25.38	20230425	3.64	N	277410	100	38 억	1109859	N	N	N	N
169	20231102	090911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2085	5	2	0.24	349073220	166873	17.03	2115	2120	2070	2700	1460	2080	2091.98	2.91	-47575	2126	2102	2066	2042	2006	2115	2055	38	620	100	1280	5	1	38190860	796	17.82	1.30	12	0.44	117.00	1609.00	4395	20230616	-52.56	1663	20230425	25.38	4395	-52.56	20230616	1663	25.38	20230425	4395	-52.56	20230616	1663	25.38	20230425	3.64	N	277410	100	38 억	1109859	N	N	N	N
170	20231101	160901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	55	2	2.72	2010335060	971567	79.60	2055	2090	2030	2630	1420	2025	2069.14	2.73	68496	2218	2121	2053	1956	1888	2087	1922	38	605	100	1250	5	1	38190860	794	17.78	1.29	12	2.54	117.00	1609.00	4395	20230616	-52.67	1663	20230425	25.08	4395	-52.67	20230616	1663	25.08	20230425	4395	-52.67	20230616	1663	25.08	20230425	3.46	N	277410	100	38 억	1041229	N	N	N	N
171	20231101	150902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2060	35	2	1.73	1840134265	889569	72.88	2055	2090	2030	2630	1420	2025	2068.58	2.73	82459	2218	2121	2053	1956	1888	2087	1922	38	605	100	1250	5	1	38190860	787	17.61	1.28	12	2.33	117.00	1609.00	4395	20230616	-53.13	1663	20230425	23.87	4395	-53.13	20230616	1663	23.87	20230425	4395	-53.13	20230616	1663	23.87	20230425	3.46	N	277410	100	38 억	1041229	N	N	N	N
172	20231101	140854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2060	35	2	1.73	1632384355	788855	64.63	2055	2090	2030	2630	1420	2025	2069.33	2.73	100064	2218	2121	2053	1956	1888	2087	1922	38	605	100	1250	5	1	38190860	787	17.61	1.28	12	2.07	117.00	1609.00	4395	20230616	-53.13	1663	20230425	23.87	4395	-53.13	20230616	1663	23.87	20230425	4395	-53.13	20230616	1663	23.87	20230425	3.46	N	277410	100	38 억	1041229	N	N	N	N
173	20231101	130902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2060	35	2	1.73	1431266440	691280	56.64	2055	2090	2030	2630	1420	2025	2070.48	2.73	60279	2218	2121	2053	1956	1888	2087	1922	38	605	100	1250	5	1	38190860	787	17.61	1.28	12	1.81	117.00	1609.00	4395	20230616	-53.13	1663	20230425	23.87	4395	-53.13	20230616	1663	23.87	20230425	4395	-53.13	20230616	1663	23.87	20230425	3.46	N	277410	100	38 억	1041229	N	N	N	N
174	20231101	120922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2065	40	2	1.98	1278486145	617268	50.57	2055	2090	2030	2630	1420	2025	2071.22	2.73	35891	2218	2121	2053	1956	1888	2087	1922	38	605	100	1250	5	1	38190860	789	17.65	1.28	12	1.62	117.00	1609.00	4395	20230616	-53.01	1663	20230425	24.17	4395	-53.01	20230616	1663	24.17	20230425	4395	-53.01	20230616	1663	24.17	20230425	3.46	N	277410	100	38 억	1041229	N	N	N	N
175	20231101	110929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	25	2	1.23	722457665	348972	28.59	2055	2090	2030	2630	1420	2025	2070.28	2.73	112317	2218	2121	2053	1956	1888	2087	1922	38	605	100	1250	5	1	38190860	783	17.52	1.27	12	0.91	117.00	1609.00	4395	20230616	-53.36	1663	20230425	23.27	4395	-53.36	20230616	1663	23.27	20230425	4395	-53.36	20230616	1663	23.27	20230425	3.46	N	277410	100	38 억	1041229	N	N	N	N
176	20231101	100916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	45	2	2.22	546904440	263991	21.63	2055	2090	2030	2630	1420	2025	2071.73	2.73	101084	2218	2121	2053	1956	1888	2087	1922	38	605	100	1250	5	1	38190860	791	17.69	1.29	12	0.69	117.00	1609.00	4395	20230616	-52.90	1663	20230425	24.47	4395	-52.90	20230616	1663	24.47	20230425	4395	-52.90	20230616	1663	24.47	20230425	3.46	N	277410	100	38 억	1041229	N	N	N	N
177	20231101	090916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	45	2	2.22	162720425	78846	6.46	2055	2085	2030	2630	1420	2025	2063.92	2.73	25102	2218	2121	2053	1956	1888	2087	1922	38	605	100	1250	5	1	38190860	791	17.69	1.29	12	0.21	117.00	1609.00	4395	20230616	-52.90	1663	20230425	24.47	4395	-52.90	20230616	1663	24.47	20230425	4395	-52.90	20230616	1663	24.47	20230425	3.46	N	277410	100	38 억	1041229	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History