KissMeData/025880/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160406	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	20	2	0.81	173406450	69807	146.82	2470	2510	2460	3210	1730	2470	2484.04	10.61	1960	2523	2496	2473	2446	2423	2485	2435	84	740	500	1720	5	1	16715858	416	9.92	0.67	12	0.42	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.43	N	025880	500	83 억	1774093	N	N	N	N
3	20231130	150406	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	30	2	1.21	159032660	64044	134.70	2470	2510	2460	3210	1730	2470	2483.22	10.61	2082	2523	2496	2473	2446	2423	2485	2435	84	740	500	1720	5	1	16715858	418	9.96	0.67	12	0.38	251.00	3724.00	3235	20230427	-22.72	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	3235	-22.72	20230427	2300	8.70	20230103	1.43	N	025880	500	83 억	1774093	N	N	N	N
4	20231130	140405	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2505	35	2	1.42	141916770	57204	120.31	2470	2505	2460	3210	1730	2470	2480.93	10.61	2378	2523	2496	2473	2446	2423	2485	2435	84	740	500	1720	5	1	16715858	419	9.98	0.67	12	0.34	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.43	N	025880	500	83 억	1774093	N	N	N	N
5	20231130	130403	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	30	2	1.21	116154180	46900	98.64	2470	2500	2460	3210	1730	2470	2476.67	10.61	2547	2523	2496	2473	2446	2423	2485	2435	84	740	500	1720	5	1	16715858	418	9.96	0.67	12	0.28	251.00	3724.00	3235	20230427	-22.72	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	3235	-22.72	20230427	2300	8.70	20230103	1.43	N	025880	500	83 억	1774093	N	N	N	N
6	20231130	120411	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	10	2	0.40	91765725	37108	78.04	2470	2490	2460	3210	1730	2470	2472.95	10.61	1262	2523	2496	2473	2446	2423	2485	2435	84	740	500	1720	5	1	16715858	415	9.88	0.67	12	0.22	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.43	N	025880	500	83 억	1774093	N	N	N	N
7	20231130	110407	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2470	0	3	0.00	69094725	27967	58.82	2470	2485	2460	3210	1730	2470	2470.59	10.61	952	2523	2496	2473	2446	2423	2485	2435	84	740	500	1720	5	1	16715858	413	9.84	0.66	12	0.17	251.00	3724.00	3235	20230427	-23.65	2300	20230103	7.39	3235	-23.65	20230427	2300	7.39	20230103	3235	-23.65	20230427	2300	7.39	20230103	1.43	N	025880	500	83 억	1774093	N	N	N	N
8	20231130	100402	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2465	-5	5	-0.20	40989105	16576	34.86	2470	2485	2465	3210	1730	2470	2472.84	10.61	685	2523	2496	2473	2446	2423	2485	2435	84	740	500	1720	5	1	16715858	412	9.82	0.66	12	0.10	251.00	3724.00	3235	20230427	-23.80	2300	20230103	7.17	3235	-23.80	20230427	2300	7.17	20230103	3235	-23.80	20230427	2300	7.17	20230103	1.43	N	025880	500	83 억	1774093	N	N	N	N
9	20231130	090405	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2470	0	3	0.00	5599565	2267	4.77	2470	2475	2470	3210	1730	2470	2470.04	10.61	-1027	2523	2496	2473	2446	2423	2485	2435	84	740	500	1720	5	1	16715858	413	9.84	0.66	12	0.01	251.00	3724.00	3235	20230427	-23.65	2300	20230103	7.39	3235	-23.65	20230427	2300	7.39	20230103	3235	-23.65	20230427	2300	7.39	20230103	1.43	N	025880	500	83 억	1774093	N	N	N	N
10	20231129	160403	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2470	-15	5	-0.60	117514540	47546	61.81	2485	2500	2450	3230	1740	2485	2471.31	10.60	1438	2541	2512	2481	2452	2421	2527	2467	84	745	500	1730	5	1	16715858	413	9.84	0.66	12	0.28	251.00	3724.00	3235	20230427	-23.65	2300	20230103	7.39	3235	-23.65	20230427	2300	7.39	20230103	3235	-23.65	20230427	2300	7.39	20230103	1.44	N	025880	500	83 억	1772595	N	N	N	N
11	20231129	150405	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2475	-10	5	-0.40	101969505	41259	53.64	2485	2500	2450	3230	1740	2485	2471.11	10.60	1627	2541	2512	2481	2452	2421	2527	2467	84	745	500	1730	5	1	16715858	414	9.86	0.66	12	0.25	251.00	3724.00	3235	20230427	-23.49	2300	20230103	7.61	3235	-23.49	20230427	2300	7.61	20230103	3235	-23.49	20230427	2300	7.61	20230103	1.44	N	025880	500	83 억	1772595	N	N	N	N
12	20231129	140404	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	0	3	0.00	92646170	37505	48.76	2485	2500	2450	3230	1740	2485	2469.83	10.60	2052	2541	2512	2481	2452	2421	2527	2467	84	745	500	1730	5	1	16715858	415	9.90	0.67	12	0.22	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.44	N	025880	500	83 억	1772595	N	N	N	N
13	20231129	130406	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	5	2	0.20	85644855	34680	45.09	2485	2500	2450	3230	1740	2485	2469.11	10.60	2019	2541	2512	2481	2452	2421	2527	2467	84	745	500	1730	5	1	16715858	416	9.92	0.67	12	0.21	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.44	N	025880	500	83 억	1772595	N	N	N	N
14	20231129	120406	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	0	3	0.00	76423090	30979	40.27	2485	2485	2450	3230	1740	2485	2466.33	10.60	2147	2541	2512	2481	2452	2421	2527	2467	84	745	500	1730	5	1	16715858	415	9.90	0.67	12	0.19	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.44	N	025880	500	83 억	1772595	N	N	N	N
15	20231129	110405	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2470	-15	5	-0.60	68238935	27674	35.98	2485	2485	2450	3230	1740	2485	2465.09	10.60	2077	2541	2512	2481	2452	2421	2527	2467	84	745	500	1730	5	1	16715858	413	9.84	0.66	12	0.17	251.00	3724.00	3235	20230427	-23.65	2300	20230103	7.39	3235	-23.65	20230427	2300	7.39	20230103	3235	-23.65	20230427	2300	7.39	20230103	1.44	N	025880	500	83 억	1772595	N	N	N	N
16	20231129	100402	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2470	-15	5	-0.60	57298285	23252	30.23	2485	2485	2450	3230	1740	2485	2463.29	10.60	1269	2541	2512	2481	2452	2421	2527	2467	84	745	500	1730	5	1	16715858	413	9.84	0.66	12	0.14	251.00	3724.00	3235	20230427	-23.65	2300	20230103	7.39	3235	-23.65	20230427	2300	7.39	20230103	3235	-23.65	20230427	2300	7.39	20230103	1.44	N	025880	500	83 억	1772595	N	N	N	N
17	20231129	090401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	-5	5	-0.20	8030830	3234	4.20	2485	2485	2480	3230	1740	2485	2482.46	10.60	797	2541	2512	2481	2452	2421	2527	2467	84	745	500	1730	5	1	16715858	415	9.88	0.67	12	0.02	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.44	N	025880	500	83 억	1772595	N	N	N	N
18	20231128	160404	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	15	2	0.61	189388250	76519	137.19	2470	2510	2450	3210	1730	2470	2475.21	10.60	131	2570	2520	2475	2425	2380	2497	2402	84	740	500	1720	5	1	16715858	415	9.90	0.67	12	0.46	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.45	N	025880	500	83 억	1772685	N	N	N	N
19	20231128	150340	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2475	5	2	0.20	179689950	72616	130.19	2470	2510	2450	3210	1730	2470	2474.68	10.60	41	2570	2520	2475	2425	2380	2497	2402	84	740	500	1720	5	1	16715858	414	9.86	0.66	12	0.43	251.00	3724.00	3235	20230427	-23.49	2300	20230103	7.61	3235	-23.49	20230427	2300	7.61	20230103	3235	-23.49	20230427	2300	7.61	20230103	1.45	N	025880	500	83 억	1772685	N	N	N	N
20	20231128	140402	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2475	5	2	0.20	167868335	67861	121.67	2470	2510	2450	3210	1730	2470	2473.84	10.60	1063	2570	2520	2475	2425	2380	2497	2402	84	740	500	1720	5	1	16715858	414	9.86	0.66	12	0.41	251.00	3724.00	3235	20230427	-23.49	2300	20230103	7.61	3235	-23.49	20230427	2300	7.61	20230103	3235	-23.49	20230427	2300	7.61	20230103	1.45	N	025880	500	83 억	1772685	N	N	N	N
21	20231128	130401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	10	2	0.40	159008275	64286	115.26	2470	2510	2450	3210	1730	2470	2473.58	10.60	62	2570	2520	2475	2425	2380	2497	2402	84	740	500	1720	5	1	16715858	415	9.88	0.67	12	0.38	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.45	N	025880	500	83 억	1772685	N	N	N	N
22	20231128	120401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2465	-5	5	-0.20	123443485	49987	89.62	2470	2510	2450	3210	1730	2470	2469.49	10.60	-866	2570	2520	2475	2425	2380	2497	2402	84	740	500	1720	5	1	16715858	412	9.82	0.66	12	0.30	251.00	3724.00	3235	20230427	-23.80	2300	20230103	7.17	3235	-23.80	20230427	2300	7.17	20230103	3235	-23.80	20230427	2300	7.17	20230103	1.45	N	025880	500	83 억	1772685	N	N	N	N
23	20231128	110401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2465	-5	5	-0.20	66141240	26824	48.09	2470	2510	2450	3210	1730	2470	2465.33	10.60	-1317	2570	2520	2475	2425	2380	2497	2402	84	740	500	1720	5	1	16715858	412	9.82	0.66	12	0.16	251.00	3724.00	3235	20230427	-23.80	2300	20230103	7.17	3235	-23.80	20230427	2300	7.17	20230103	3235	-23.80	20230427	2300	7.17	20230103	1.45	N	025880	500	83 억	1772685	N	N	N	N
24	20231128	100402	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2465	-5	5	-0.20	35903475	14518	26.03	2470	2510	2460	3210	1730	2470	2473.63	10.60	-1272	2570	2520	2475	2425	2380	2497	2402	84	740	500	1720	5	1	16715858	412	9.82	0.66	12	0.09	251.00	3724.00	3235	20230427	-23.80	2300	20230103	7.17	3235	-23.80	20230427	2300	7.17	20230103	3235	-23.80	20230427	2300	7.17	20230103	1.45	N	025880	500	83 억	1772685	N	N	N	N
25	20231128	090400	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2495	25	2	1.01	11565440	4662	8.36	2470	2510	2470	3210	1730	2470	2492.16	10.60	-65	2570	2520	2475	2425	2380	2497	2402	84	740	500	1720	5	1	16715858	417	9.94	0.67	12	0.03	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.45	N	025880	500	83 억	1772685	N	N	N	N
26	20231127	160402	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2470	-45	5	-1.79	138634885	55775	133.12	2515	2525	2430	3265	1765	2515	2485.02	10.64	-7363	2538	2526	2508	2496	2478	2532	2502	84	750	500	1760	5	1	16715858	413	9.84	0.66	12	0.33	251.00	3724.00	3235	20230427	-23.65	2300	20230103	7.39	3235	-23.65	20230427	2300	7.39	20230103	3235	-23.65	20230427	2300	7.39	20230103	1.46	N	025880	500	83 억	1779288	N	N	N	N
27	20231127	150400	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	-25	5	-0.99	128224070	51573	123.09	2515	2525	2430	3265	1765	2515	2485.64	10.64	-7331	2538	2526	2508	2496	2478	2532	2502	84	750	500	1760	5	1	16715858	416	9.92	0.67	12	0.31	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.46	N	025880	500	83 억	1779288	N	N	N	N
28	20231127	140403	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	-30	5	-1.19	70375175	28144	67.17	2515	2525	2485	3265	1765	2515	2499.95	10.64	-5834	2538	2526	2508	2496	2478	2532	2502	84	750	500	1760	5	1	16715858	415	9.90	0.67	12	0.17	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.46	N	025880	500	83 억	1779288	N	N	N	N
29	20231127	130402	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	-15	5	-0.60	45128075	18018	43.00	2515	2525	2490	3265	1765	2515	2503.94	10.64	-1425	2538	2526	2508	2496	2478	2532	2502	84	750	500	1760	5	1	16715858	418	9.96	0.67	12	0.11	251.00	3724.00	3235	20230427	-22.72	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	3235	-22.72	20230427	2300	8.70	20230103	1.46	N	025880	500	83 억	1779288	N	N	N	N
30	20231127	120402	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2505	-10	5	-0.40	36120380	14416	34.41	2515	2525	2490	3265	1765	2515	2504.80	10.64	-1187	2538	2526	2508	2496	2478	2532	2502	84	750	500	1760	5	1	16715858	419	9.98	0.67	12	0.09	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.46	N	025880	500	83 억	1779288	N	N	N	N
31	20231127	110357	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	-15	5	-0.60	31160445	12431	29.67	2515	2525	2490	3265	1765	2515	2505.86	10.64	-612	2538	2526	2508	2496	2478	2532	2502	84	750	500	1760	5	1	16715858	418	9.96	0.67	12	0.07	251.00	3724.00	3235	20230427	-22.72	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	3235	-22.72	20230427	2300	8.70	20230103	1.46	N	025880	500	83 억	1779288	N	N	N	N
32	20231127	100356	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2510	-5	5	-0.20	18685355	7435	17.75	2515	2525	2495	3265	1765	2515	2512.84	10.64	-896	2538	2526	2508	2496	2478	2532	2502	84	750	500	1760	5	1	16715858	420	10.00	0.67	12	0.04	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.46	N	025880	500	83 억	1779288	N	N	N	N
33	20231127	090357	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2515	0	3	0.00	8075665	3211	7.66	2515	2515	2515	3265	1765	2515	2515.00	10.64	-601	2538	2526	2508	2496	2478	2532	2502	84	750	500	1760	5	1	16715858	420	10.02	0.68	12	0.02	251.00	3724.00	3235	20230427	-22.26	2300	20230103	9.35	3235	-22.26	20230427	2300	9.35	20230103	3235	-22.26	20230427	2300	9.35	20230103	1.46	N	025880	500	83 억	1779288	N	N	N	N
34	20231124	160353	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2515	5	2	0.20	105105290	41898	105.08	2500	2520	2490	3260	1760	2510	2508.55	10.65	-3128	2550	2530	2515	2495	2480	2527	2492	84	750	500	1750	5	1	16715858	420	10.02	0.68	12	0.25	251.00	3724.00	3235	20230427	-22.26	2300	20230103	9.35	3235	-22.26	20230427	2300	9.35	20230103	3235	-22.26	20230427	2300	9.35	20230103	1.45	N	025880	500	83 억	1781052	N	N	N	N
35	20231124	150359	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	-10	5	-0.40	103903475	41420	103.88	2500	2520	2490	3260	1760	2510	2508.48	10.65	-2994	2550	2530	2515	2495	2480	2527	2492	84	750	500	1750	5	1	16715858	418	9.96	0.67	12	0.25	251.00	3724.00	3235	20230427	-22.72	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	3235	-22.72	20230427	2300	8.70	20230103	1.45	N	025880	500	83 억	1781052	N	N	N	N
36	20231124	140400	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2510	0	3	0.00	99315985	39592	99.30	2500	2520	2490	3260	1760	2510	2508.43	10.65	-2940	2550	2530	2515	2495	2480	2527	2492	84	750	500	1750	5	1	16715858	420	10.00	0.67	12	0.24	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.45	N	025880	500	83 억	1781052	N	N	N	N
37	20231124	130357	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2515	5	2	0.20	84111455	33535	84.11	2500	2520	2490	3260	1760	2510	2508.09	10.65	-3584	2550	2530	2515	2495	2480	2527	2492	84	750	500	1750	5	1	16715858	420	10.02	0.68	12	0.20	251.00	3724.00	3235	20230427	-22.26	2300	20230103	9.35	3235	-22.26	20230427	2300	9.35	20230103	3235	-22.26	20230427	2300	9.35	20230103	1.45	N	025880	500	83 억	1781052	N	N	N	N
38	20231124	120400	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	10	2	0.40	56802625	22686	56.90	2500	2520	2490	3260	1760	2510	2503.46	10.65	-3237	2550	2530	2515	2495	2480	2527	2492	84	750	500	1750	5	1	16715858	421	10.04	0.68	12	0.14	251.00	3724.00	3235	20230427	-22.10	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	3235	-22.10	20230427	2300	9.57	20230103	1.45	N	025880	500	83 억	1781052	N	N	N	N
39	20231124	110358	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2505	-5	5	-0.20	53407710	21335	53.51	2500	2520	2490	3260	1760	2510	2502.82	10.65	-3236	2550	2530	2515	2495	2480	2527	2492	84	750	500	1750	5	1	16715858	419	9.98	0.67	12	0.13	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.45	N	025880	500	83 억	1781052	N	N	N	N
40	20231124	100356	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2510	0	3	0.00	28012890	11176	28.03	2500	2510	2490	3260	1760	2510	2506.02	10.65	-3339	2550	2530	2515	2495	2480	2527	2492	84	750	500	1750	5	1	16715858	420	10.00	0.67	12	0.07	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.45	N	025880	500	83 억	1781052	N	N	N	N
41	20231124	090357	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2510	0	3	0.00	8406115	3355	8.41	2500	2510	2490	3260	1760	2510	2502.36	10.65	-1411	2550	2530	2515	2495	2480	2527	2492	84	750	500	1750	5	1	16715858	420	10.00	0.67	12	0.02	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.45	N	025880	500	83 억	1781052	N	N	N	N
42	20231123	160352	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2510	0	3	0.00	100076920	39812	72.07	2510	2535	2500	3260	1760	2510	2513.76	10.69	-5802	2543	2526	2503	2486	2463	2535	2495	84	750	500	1750	5	1	16715858	420	10.00	0.67	12	0.24	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.45	N	025880	500	83 억	1786958	N	N	N	N
43	20231123	150405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2500	-10	5	-0.40	96662130	38448	69.60	2510	2535	2500	3260	1760	2510	2514.10	10.69	-5666	2543	2526	2503	2486	2463	2535	2495	84	750	500	1750	5	1	16715858	418	9.96	0.67	12	0.23	251.00	3724.00	3235	20230427	-22.72	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	3235	-22.72	20230427	2300	8.70	20230103	1.45	N	025880	500	83 억	1786958	N	N	N	N
44	20231123	140400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2520	10	2	0.40	78931500	31385	56.81	2510	2535	2500	3260	1760	2510	2514.95	10.69	-5606	2543	2526	2503	2486	2463	2535	2495	84	750	500	1750	5	1	16715858	421	10.04	0.68	12	0.19	251.00	3724.00	3235	20230427	-22.10	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	3235	-22.10	20230427	2300	9.57	20230103	1.45	N	025880	500	83 억	1786958	N	N	N	N
45	20231123	130402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2520	10	2	0.40	74484470	29619	53.61	2510	2535	2500	3260	1760	2510	2514.76	10.69	-5317	2543	2526	2503	2486	2463	2535	2495	84	750	500	1750	5	1	16715858	421	10.04	0.68	12	0.18	251.00	3724.00	3235	20230427	-22.10	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	3235	-22.10	20230427	2300	9.57	20230103	1.45	N	025880	500	83 억	1786958	N	N	N	N
46	20231123	120357	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2525	15	2	0.60	66152085	26318	47.64	2510	2535	2500	3260	1760	2510	2513.57	10.69	-4657	2543	2526	2503	2486	2463	2535	2495	84	750	500	1750	5	1	16715858	422	10.06	0.68	12	0.16	251.00	3724.00	3235	20230427	-21.95	2300	20230103	9.78	3235	-21.95	20230427	2300	9.78	20230103	3235	-21.95	20230427	2300	9.78	20230103	1.45	N	025880	500	83 억	1786958	N	N	N	N
47	20231123	110404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2505	-5	5	-0.20	45324115	18026	32.63	2510	2535	2500	3260	1760	2510	2514.38	10.69	-2995	2543	2526	2503	2486	2463	2535	2495	84	750	500	1750	5	1	16715858	419	9.98	0.67	12	0.11	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.45	N	025880	500	83 억	1786958	N	N	N	N
48	20231123	100358	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2515	5	2	0.20	28545025	11330	20.51	2510	2535	2500	3260	1760	2510	2519.45	10.69	-2994	2543	2526	2503	2486	2463	2535	2495	84	750	500	1750	5	1	16715858	420	10.02	0.68	12	0.07	251.00	3724.00	3235	20230427	-22.26	2300	20230103	9.35	3235	-22.26	20230427	2300	9.35	20230103	3235	-22.26	20230427	2300	9.35	20230103	1.45	N	025880	500	83 억	1786958	N	N	N	N
49	20231123	090354	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2505	-5	5	-0.20	7171485	2850	5.16	2510	2520	2505	3260	1760	2510	2516.39	10.69	-1861	2543	2526	2503	2486	2463	2535	2495	84	750	500	1750	5	1	16715858	419	9.98	0.67	12	0.02	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.45	N	025880	500	83 억	1786958	N	N	N	N
50	20231122	160346	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2510	20	2	0.80	137481510	55148	139.17	2485	2520	2480	3235	1745	2490	2492.94	10.68	648	2516	2502	2486	2472	2456	2510	2480	84	745	500	1740	5	1	16715858	420	10.00	0.67	12	0.33	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.45	N	025880	500	83 억	1785289	N	N	N	N
51	20231122	150353	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2515	25	2	1.00	132094105	53000	133.75	2485	2520	2480	3235	1745	2490	2492.34	10.68	452	2516	2502	2486	2472	2456	2510	2480	84	745	500	1740	5	1	16715858	420	10.02	0.68	12	0.32	251.00	3724.00	3235	20230427	-22.26	2300	20230103	9.35	3235	-22.26	20230427	2300	9.35	20230103	3235	-22.26	20230427	2300	9.35	20230103	1.45	N	025880	500	83 억	1785289	N	N	N	N
52	20231122	140347	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2495	5	2	0.20	101183755	40650	102.58	2485	2505	2480	3235	1745	2490	2489.15	10.68	279	2516	2502	2486	2472	2456	2510	2480	84	745	500	1740	5	1	16715858	417	9.94	0.67	12	0.24	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.45	N	025880	500	83 억	1785289	N	N	N	N
53	20231122	130400	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	10	2	0.40	86218570	34661	87.47	2485	2505	2480	3235	1745	2490	2487.48	10.68	-322	2516	2502	2486	2472	2456	2510	2480	84	745	500	1740	5	1	16715858	418	9.96	0.67	12	0.21	251.00	3724.00	3235	20230427	-22.72	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	3235	-22.72	20230427	2300	8.70	20230103	1.45	N	025880	500	83 억	1785289	N	N	N	N
54	20231122	120402	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2495	5	2	0.20	73928040	29740	75.05	2485	2505	2480	3235	1745	2490	2485.81	10.68	-740	2516	2502	2486	2472	2456	2510	2480	84	745	500	1740	5	1	16715858	417	9.94	0.67	12	0.18	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.45	N	025880	500	83 억	1785289	N	N	N	N
55	20231122	110414	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	-5	5	-0.20	53744365	21610	54.53	2485	2505	2480	3235	1745	2490	2487.01	10.68	-1193	2516	2502	2486	2472	2456	2510	2480	84	745	500	1740	5	1	16715858	415	9.90	0.67	12	0.13	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.45	N	025880	500	83 억	1785289	N	N	N	N
56	20231122	100406	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	-5	5	-0.20	24534995	9850	24.86	2485	2505	2480	3235	1745	2490	2490.86	10.68	-1192	2516	2502	2486	2472	2456	2510	2480	84	745	500	1740	5	1	16715858	415	9.90	0.67	12	0.06	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.45	N	025880	500	83 억	1785289	N	N	N	N
57	20231122	090347	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	-10	5	-0.40	4560860	1836	4.63	2485	2500	2480	3235	1745	2490	2484.13	10.68	-715	2516	2502	2486	2472	2456	2510	2480	84	745	500	1740	5	1	16715858	415	9.88	0.67	12	0.01	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.45	N	025880	500	83 억	1785289	N	N	N	N
58	20231121	160350	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	20	2	0.81	95447835	38413	39.85	2470	2500	2470	3210	1730	2470	2485.16	10.68	412	2530	2500	2475	2445	2420	2515	2460	84	740	500	1720	5	1	16715858	416	9.92	0.67	12	0.23	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.42	N	025880	500	83 억	1784456	N	N	N	N
59	20231121	150350	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	15	2	0.61	88242605	35519	36.84	2470	2500	2470	3210	1730	2470	2484.78	10.68	402	2530	2500	2475	2445	2420	2515	2460	84	740	500	1720	5	1	16715858	415	9.90	0.67	12	0.21	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.42	N	025880	500	83 억	1784456	N	N	N	N
60	20231121	140346	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	10	2	0.40	75353580	30327	31.46	2470	2500	2470	3210	1730	2470	2485.19	10.68	-822	2530	2500	2475	2445	2420	2515	2460	84	740	500	1720	5	1	16715858	415	9.88	0.67	12	0.18	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.42	N	025880	500	83 억	1784456	N	N	N	N
61	20231121	130346	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	15	2	0.61	64627525	26006	26.98	2470	2500	2470	3210	1730	2470	2485.68	10.68	-1417	2530	2500	2475	2445	2420	2515	2460	84	740	500	1720	5	1	16715858	415	9.90	0.67	12	0.16	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.42	N	025880	500	83 억	1784456	N	N	N	N
62	20231121	120344	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	15	2	0.61	50965915	20514	21.28	2470	2500	2470	3210	1730	2470	2485.16	10.68	-1720	2530	2500	2475	2445	2420	2515	2460	84	740	500	1720	5	1	16715858	415	9.90	0.67	12	0.12	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.42	N	025880	500	83 억	1784456	N	N	N	N
63	20231121	110344	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	20	2	0.81	44637650	17973	18.64	2470	2500	2470	3210	1730	2470	2484.37	10.68	-1801	2530	2500	2475	2445	2420	2515	2460	84	740	500	1720	5	1	16715858	416	9.92	0.67	12	0.11	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.42	N	025880	500	83 억	1784456	N	N	N	N
64	20231121	100337	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	10	2	0.40	33947830	13669	14.18	2470	2500	2470	3210	1730	2470	2484.60	10.68	-2192	2530	2500	2475	2445	2420	2515	2460	84	740	500	1720	5	1	16715858	415	9.88	0.67	12	0.08	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.42	N	025880	500	83 억	1784456	N	N	N	N
65	20231121	090341	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2470	0	3	0.00	9025380	3654	3.79	2470	2470	2470	3210	1730	2470	2470.00	10.68	-350	2530	2500	2475	2445	2420	2515	2460	84	740	500	1720	5	1	16715858	413	9.84	0.66	12	0.02	251.00	3724.00	3235	20230427	-23.65	2300	20230103	7.39	3235	-23.65	20230427	2300	7.39	20230103	3235	-23.65	20230427	2300	7.39	20230103	1.42	N	025880	500	83 억	1784456	N	N	N	N
66	20231120	160342	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2470	10	2	0.41	238567875	96404	209.00	2460	2505	2450	3195	1725	2460	2474.99	10.56	19076	2503	2481	2468	2446	2433	2475	2440	84	735	500	1720	5	1	16715858	413	9.84	0.66	12	0.58	251.00	3724.00	3235	20230427	-23.65	2300	20230103	7.39	3235	-23.65	20230427	2300	7.39	20230103	3235	-23.65	20230427	2300	7.39	20230103	1.44	N	025880	500	83 억	1764386	N	N	N	N
67	20231120	150345	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	25	2	1.02	224691250	90794	196.84	2460	2505	2450	3195	1725	2460	2475.08	10.56	21864	2503	2481	2468	2446	2433	2475	2440	84	735	500	1720	5	1	16715858	415	9.90	0.67	12	0.54	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.44	N	025880	500	83 억	1764386	N	N	N	N
68	20231120	140345	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	20	2	0.81	136792615	55233	119.74	2460	2505	2450	3195	1725	2460	2477.30	10.56	7081	2503	2481	2468	2446	2433	2475	2440	84	735	500	1720	5	1	16715858	415	9.88	0.67	12	0.33	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.44	N	025880	500	83 억	1764386	N	N	N	N
69	20231120	130342	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	30	2	1.22	121374135	49021	106.28	2460	2505	2450	3195	1725	2460	2476.67	10.56	6186	2503	2481	2468	2446	2433	2475	2440	84	735	500	1720	5	1	16715858	416	9.92	0.67	12	0.29	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.44	N	025880	500	83 억	1764386	N	N	N	N
70	20231120	120342	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	20	2	0.81	109086905	44080	95.56	2460	2505	2450	3195	1725	2460	2475.48	10.56	6621	2503	2481	2468	2446	2433	2475	2440	84	735	500	1720	5	1	16715858	415	9.88	0.67	12	0.26	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.44	N	025880	500	83 억	1764386	N	N	N	N
71	20231120	110341	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	20	2	0.81	99027360	40025	86.77	2460	2505	2450	3195	1725	2460	2474.92	10.56	5611	2503	2481	2468	2446	2433	2475	2440	84	735	500	1720	5	1	16715858	415	9.88	0.67	12	0.24	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.44	N	025880	500	83 억	1764386	N	N	N	N
72	20231120	100341	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	30	2	1.22	75391240	30516	66.16	2460	2505	2450	3195	1725	2460	2471.32	10.56	3994	2503	2481	2468	2446	2433	2475	2440	84	735	500	1720	5	1	16715858	416	9.92	0.67	12	0.18	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.44	N	025880	500	83 억	1764386	N	N	N	N
73	20231120	090344	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2455	-5	5	-0.20	9319040	3790	8.22	2460	2460	2455	3195	1725	2460	2457.44	10.56	-648	2503	2481	2468	2446	2433	2475	2440	84	735	500	1720	5	1	16715858	410	9.78	0.66	12	0.02	251.00	3724.00	3235	20230427	-24.11	2300	20230103	6.74	3235	-24.11	20230427	2300	6.74	20230103	3235	-24.11	20230427	2300	6.74	20230103	1.44	N	025880	500	83 억	1764386	N	N	N	N
74	20231117	160350	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2460	-20	5	-0.81	113890490	46126	55.45	2480	2490	2455	3220	1740	2480	2468.91	10.60	-7976	2513	2496	2473	2456	2433	2485	2445	84	740	500	1730	5	1	16715858	411	9.80	0.66	12	0.28	251.00	3724.00	3235	20230427	-23.96	2300	20230103	6.96	3235	-23.96	20230427	2300	6.96	20230103	3235	-23.96	20230427	2300	6.96	20230103	1.44	N	025880	500	83 억	1772362	N	N	N	N
75	20231117	150352	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2465	-15	5	-0.60	105502365	42717	51.35	2480	2490	2455	3220	1740	2480	2469.59	10.60	-7734	2513	2496	2473	2456	2433	2485	2445	84	740	500	1730	5	1	16715858	412	9.82	0.66	12	0.26	251.00	3724.00	3235	20230427	-23.80	2300	20230103	7.17	3235	-23.80	20230427	2300	7.17	20230103	3235	-23.80	20230427	2300	7.17	20230103	1.44	N	025880	500	83 억	1772362	N	N	N	N
76	20231117	140351	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2470	-10	5	-0.40	87425065	35374	42.52	2480	2490	2460	3220	1740	2480	2471.24	10.60	-4949	2513	2496	2473	2456	2433	2485	2445	84	740	500	1730	5	1	16715858	413	9.84	0.66	12	0.21	251.00	3724.00	3235	20230427	-23.65	2300	20230103	7.39	3235	-23.65	20230427	2300	7.39	20230103	3235	-23.65	20230427	2300	7.39	20230103	1.44	N	025880	500	83 억	1772362	N	N	N	N
77	20231117	130350	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2465	-15	5	-0.60	66714295	26983	32.44	2480	2490	2460	3220	1740	2480	2472.21	10.60	-3029	2513	2496	2473	2456	2433	2485	2445	84	740	500	1730	5	1	16715858	412	9.82	0.66	12	0.16	251.00	3724.00	3235	20230427	-23.80	2300	20230103	7.17	3235	-23.80	20230427	2300	7.17	20230103	3235	-23.80	20230427	2300	7.17	20230103	1.44	N	025880	500	83 억	1772362	N	N	N	N
78	20231117	120350	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2465	-15	5	-0.60	59310735	23984	28.83	2480	2490	2460	3220	1740	2480	2472.67	10.60	-2677	2513	2496	2473	2456	2433	2485	2445	84	740	500	1730	5	1	16715858	412	9.82	0.66	12	0.14	251.00	3724.00	3235	20230427	-23.80	2300	20230103	7.17	3235	-23.80	20230427	2300	7.17	20230103	3235	-23.80	20230427	2300	7.17	20230103	1.44	N	025880	500	83 억	1772362	N	N	N	N
79	20231117	110351	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2465	-15	5	-0.60	55194500	22314	26.82	2480	2490	2460	3220	1740	2480	2473.28	10.60	-2728	2513	2496	2473	2456	2433	2485	2445	84	740	500	1730	5	1	16715858	412	9.82	0.66	12	0.13	251.00	3724.00	3235	20230427	-23.80	2300	20230103	7.17	3235	-23.80	20230427	2300	7.17	20230103	3235	-23.80	20230427	2300	7.17	20230103	1.44	N	025880	500	83 억	1772362	N	N	N	N
80	20231117	100351	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2465	-15	5	-0.60	47224895	19083	22.94	2480	2490	2465	3220	1740	2480	2474.47	10.60	-2134	2513	2496	2473	2456	2433	2485	2445	84	740	500	1730	5	1	16715858	412	9.82	0.66	12	0.11	251.00	3724.00	3235	20230427	-23.80	2300	20230103	7.17	3235	-23.80	20230427	2300	7.17	20230103	3235	-23.80	20230427	2300	7.17	20230103	1.44	N	025880	500	83 억	1772362	N	N	N	N
81	20231117	090351	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2475	-5	5	-0.20	14313855	5772	6.94	2480	2480	2475	3220	1740	2480	2479.86	10.60	-63	2513	2496	2473	2456	2433	2485	2445	84	740	500	1730	5	1	16715858	414	9.86	0.66	12	0.03	251.00	3724.00	3235	20230427	-23.49	2300	20230103	7.61	3235	-23.49	20230427	2300	7.61	20230103	3235	-23.49	20230427	2300	7.61	20230103	1.44	N	025880	500	83 억	1772362	N	N	N	N
82	20231116	160350	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	0	3	0.00	191080405	77435	54.29	2485	2490	2450	3230	1740	2485	2467.46	10.62	-3572	2535	2510	2490	2465	2445	2500	2455	84	745	500	1730	5	1	16715858	415	9.90	0.67	12	0.46	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.48	N	025880	500	83 억	1775770	N	N	N	N
83	20231116	150349	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	-5	5	-0.20	178664330	72426	50.78	2485	2485	2450	3230	1740	2485	2466.68	10.62	-5092	2535	2510	2490	2465	2445	2500	2455	84	745	500	1730	5	1	16715858	415	9.88	0.67	12	0.43	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.48	N	025880	500	83 억	1775770	N	N	N	N
84	20231116	140344	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2470	-15	5	-0.60	157397130	63830	44.75	2485	2485	2450	3230	1740	2485	2465.67	10.62	-7734	2535	2510	2490	2465	2445	2500	2455	84	745	500	1730	5	1	16715858	413	9.84	0.66	12	0.38	251.00	3724.00	3235	20230427	-23.65	2300	20230103	7.39	3235	-23.65	20230427	2300	7.39	20230103	3235	-23.65	20230427	2300	7.39	20230103	1.48	N	025880	500	83 억	1775770	N	N	N	N
85	20231116	130349	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2465	-20	5	-0.80	133488225	54130	37.95	2485	2485	2450	3230	1740	2485	2465.82	10.62	-8314	2535	2510	2490	2465	2445	2500	2455	84	745	500	1730	5	1	16715858	412	9.82	0.66	12	0.32	251.00	3724.00	3235	20230427	-23.80	2300	20230103	7.17	3235	-23.80	20230427	2300	7.17	20230103	3235	-23.80	20230427	2300	7.17	20230103	1.48	N	025880	500	83 억	1775770	N	N	N	N
86	20231116	120350	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2465	-20	5	-0.80	110256845	44699	31.34	2485	2485	2450	3230	1740	2485	2466.36	10.62	-7876	2535	2510	2490	2465	2445	2500	2455	84	745	500	1730	5	1	16715858	412	9.82	0.66	12	0.27	251.00	3724.00	3235	20230427	-23.80	2300	20230103	7.17	3235	-23.80	20230427	2300	7.17	20230103	3235	-23.80	20230427	2300	7.17	20230103	1.48	N	025880	500	83 억	1775770	N	N	N	N
87	20231116	110347	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2460	-25	5	-1.01	79046890	32011	22.44	2485	2485	2455	3230	1740	2485	2469.02	10.62	-7335	2535	2510	2490	2465	2445	2500	2455	84	745	500	1730	5	1	16715858	411	9.80	0.66	12	0.19	251.00	3724.00	3235	20230427	-23.96	2300	20230103	6.96	3235	-23.96	20230427	2300	6.96	20230103	3235	-23.96	20230427	2300	6.96	20230103	1.48	N	025880	500	83 억	1775770	N	N	N	N
88	20231116	100347	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2455	-30	5	-1.21	27016595	10907	7.65	2485	2485	2455	3230	1740	2485	2476.45	10.62	-3884	2535	2510	2490	2465	2445	2500	2455	84	745	500	1730	5	1	16715858	410	9.78	0.66	12	0.07	251.00	3724.00	3235	20230427	-24.11	2300	20230103	6.74	3235	-24.11	20230427	2300	6.74	20230103	3235	-24.11	20230427	2300	6.74	20230103	1.48	N	025880	500	83 억	1775770	N	N	N	N
89	20231116	090346	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	10.62	0	2535	2510	2490	2465	2445	2500	2455	84	745	500	1730	5	1	16715858	415	9.90	0.67	12	0.00	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.48	N	025880	500	83 억	1775770	N	N	N	N
90	20231115	160328	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	-20	5	-0.80	354697535	142493	331.31	2505	2515	2470	3255	1755	2505	2489.14	10.46	24987	2548	2526	2498	2476	2448	2537	2487	84	750	500	1750	5	1	16715858	415	9.90	0.67	12	0.85	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.49	N	025880	500	83 억	1749025	N	N	N	N
91	20231115	150352	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	-20	5	-0.80	323621780	129986	302.23	2505	2515	2470	3255	1755	2505	2489.50	10.46	29687	2548	2526	2498	2476	2448	2537	2487	84	750	500	1750	5	1	16715858	415	9.90	0.67	12	0.78	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.49	N	025880	500	83 억	1749025	N	N	N	N
92	20231115	140355	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	-15	5	-0.60	280273990	112524	261.63	2505	2515	2470	3255	1755	2505	2490.61	10.46	30080	2548	2526	2498	2476	2448	2537	2487	84	750	500	1750	5	1	16715858	416	9.92	0.67	12	0.67	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.49	N	025880	500	83 억	1749025	N	N	N	N
93	20231115	130353	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2495	-10	5	-0.40	176039590	70503	163.93	2505	2515	2480	3255	1755	2505	2496.74	10.46	21549	2548	2526	2498	2476	2448	2537	2487	84	750	500	1750	5	1	16715858	417	9.94	0.67	12	0.42	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.49	N	025880	500	83 억	1749025	N	N	N	N
94	20231115	120355	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2495	-10	5	-0.40	150040080	60103	139.75	2505	2515	2480	3255	1755	2505	2496.18	10.46	21235	2548	2526	2498	2476	2448	2537	2487	84	750	500	1750	5	1	16715858	417	9.94	0.67	12	0.36	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.49	N	025880	500	83 억	1749025	N	N	N	N
95	20231115	110356	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2505	0	3	0.00	133685025	53574	124.56	2505	2515	2480	3255	1755	2505	2495.07	10.46	21019	2548	2526	2498	2476	2448	2537	2487	84	750	500	1750	5	1	16715858	419	9.98	0.67	12	0.32	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.49	N	025880	500	83 억	1749025	N	N	N	N
96	20231115	100354	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	-5	5	-0.20	124307930	49824	115.85	2505	2515	2480	3255	1755	2505	2494.65	10.46	21245	2548	2526	2498	2476	2448	2537	2487	84	750	500	1750	5	1	16715858	418	9.96	0.67	12	0.30	251.00	3724.00	3235	20230427	-22.72	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	3235	-22.72	20230427	2300	8.70	20230103	1.49	N	025880	500	83 억	1749025	N	N	N	N
97	20231115	090350	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	-25	5	-1.00	42289135	16970	39.46	2505	2505	2480	3255	1755	2505	2490.82	10.46	3203	2548	2526	2498	2476	2448	2537	2487	84	750	500	1750	5	1	16715858	415	9.88	0.67	12	0.10	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.49	N	025880	500	83 억	1749025	N	N	N	N
98	20231114	160348	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2505	30	2	1.21	91021090	36401	99.15	2475	2520	2470	3215	1735	2475	2500.57	10.42	5900	2538	2506	2488	2456	2438	2497	2447	84	740	500	1730	5	1	16715858	419	9.98	0.67	12	0.22	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.46	N	025880	500	83 억	1741611	N	N	N	N
99	20231114	150348	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	45	2	1.82	81269555	32514	88.57	2475	2520	2470	3215	1735	2475	2499.59	10.42	6044	2538	2506	2488	2456	2438	2497	2447	84	740	500	1730	5	1	16715858	421	10.04	0.68	12	0.19	251.00	3724.00	3235	20230427	-22.10	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	3235	-22.10	20230427	2300	9.57	20230103	1.46	N	025880	500	83 억	1741611	N	N	N	N
100	20231114	140349	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2505	30	2	1.21	67909215	27188	74.06	2475	2510	2470	3215	1735	2475	2497.84	10.42	5093	2538	2506	2488	2456	2438	2497	2447	84	740	500	1730	5	1	16715858	419	9.98	0.67	12	0.16	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.46	N	025880	500	83 억	1741611	N	N	N	N
101	20231114	130350	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2510	35	2	1.41	47625515	19095	52.01	2475	2510	2470	3215	1735	2475	2494.23	10.42	4204	2538	2506	2488	2456	2438	2497	2447	84	740	500	1730	5	1	16715858	420	10.00	0.67	12	0.11	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.46	N	025880	500	83 억	1741611	N	N	N	N
102	20231114	120349	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2510	35	2	1.41	41848215	16790	45.73	2475	2510	2470	3215	1735	2475	2492.54	10.42	4059	2538	2506	2488	2456	2438	2497	2447	84	740	500	1730	5	1	16715858	420	10.00	0.67	12	0.10	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.46	N	025880	500	83 억	1741611	N	N	N	N
103	20231114	110353	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2510	35	2	1.41	37229085	14945	40.71	2475	2510	2470	3215	1735	2475	2491.17	10.42	3623	2538	2506	2488	2456	2438	2497	2447	84	740	500	1730	5	1	16715858	420	10.00	0.67	12	0.09	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.46	N	025880	500	83 억	1741611	N	N	N	N
104	20231114	100350	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	25	2	1.01	23064910	9279	25.28	2475	2500	2470	3215	1735	2475	2485.82	10.42	3523	2538	2506	2488	2456	2438	2497	2447	84	740	500	1730	5	1	16715858	418	9.96	0.67	12	0.06	251.00	3724.00	3235	20230427	-22.72	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	3235	-22.72	20230427	2300	8.70	20230103	1.46	N	025880	500	83 억	1741611	N	N	N	N
105	20231114	090346	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	10	2	0.40	10672315	4312	11.75	2475	2485	2470	3215	1735	2475	2475.03	10.42	2230	2538	2506	2488	2456	2438	2497	2447	84	740	500	1730	5	1	16715858	415	9.90	0.67	12	0.03	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.46	N	025880	500	83 억	1741611	N	N	N	N
106	20231113	160344	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2475	-30	5	-1.20	91399275	36702	38.22	2505	2520	2470	3255	1755	2505	2490.07	10.42	-2960	2625	2565	2535	2475	2445	2550	2460	84	750	500	1750	5	1	16715858	414	9.86	0.66	12	0.22	251.00	3724.00	3235	20230427	-23.49	2300	20230103	7.61	3235	-23.49	20230427	2300	7.61	20230103	3235	-23.49	20230427	2300	7.61	20230103	1.47	N	025880	500	83 억	1742185	N	N	N	N
107	20231113	150343	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2475	-30	5	-1.20	80179235	32167	33.49	2505	2520	2470	3255	1755	2505	2492.36	10.42	-2844	2625	2565	2535	2475	2445	2550	2460	84	750	500	1750	5	1	16715858	414	9.86	0.66	12	0.19	251.00	3724.00	3235	20230427	-23.49	2300	20230103	7.61	3235	-23.49	20230427	2300	7.61	20230103	3235	-23.49	20230427	2300	7.61	20230103	1.47	N	025880	500	83 억	1742185	N	N	N	N
108	20231113	140342	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	-15	5	-0.60	69459225	27844	28.99	2505	2520	2470	3255	1755	2505	2494.36	10.42	-2104	2625	2565	2535	2475	2445	2550	2460	84	750	500	1750	5	1	16715858	416	9.92	0.67	12	0.17	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.47	N	025880	500	83 억	1742185	N	N	N	N
109	20231113	130341	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2495	-10	5	-0.40	67004000	26858	27.97	2505	2520	2470	3255	1755	2505	2494.52	10.42	-1859	2625	2565	2535	2475	2445	2550	2460	84	750	500	1750	5	1	16715858	417	9.94	0.67	12	0.16	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.47	N	025880	500	83 억	1742185	N	N	N	N
110	20231113	120343	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	-5	5	-0.20	63209745	25335	26.38	2505	2520	2470	3255	1755	2505	2494.72	10.42	-1349	2625	2565	2535	2475	2445	2550	2460	84	750	500	1750	5	1	16715858	418	9.96	0.67	12	0.15	251.00	3724.00	3235	20230427	-22.72	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	3235	-22.72	20230427	2300	8.70	20230103	1.47	N	025880	500	83 억	1742185	N	N	N	N
111	20231113	110340	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2495	-10	5	-0.40	44651640	17841	18.58	2505	2520	2480	3255	1755	2505	2502.68	10.42	-1593	2625	2565	2535	2475	2445	2550	2460	84	750	500	1750	5	1	16715858	417	9.94	0.67	12	0.11	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.47	N	025880	500	83 억	1742185	N	N	N	N
112	20231113	100340	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2510	5	2	0.20	24904285	9925	10.33	2505	2520	2500	3255	1755	2505	2509.52	10.42	1313	2625	2565	2535	2475	2445	2550	2460	84	750	500	1750	5	1	16715858	420	10.00	0.67	12	0.06	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.47	N	025880	500	83 억	1742185	N	N	N	N
113	20231113	090341	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2510	5	2	0.20	4619695	1843	1.92	2505	2510	2505	3255	1755	2505	2507.37	10.42	-211	2625	2565	2535	2475	2445	2550	2460	84	750	500	1750	5	1	16715858	420	10.00	0.67	12	0.01	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.47	N	025880	500	83 억	1742185	N	N	N	N
114	20231110	160344	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2505	-90	5	-3.47	242144675	95560	386.27	2540	2595	2505	3370	1820	2595	2532.76	10.38	6774	2661	2627	2601	2567	2541	2645	2585	84	775	500	1810	5	1	16715858	419	9.98	0.67	12	0.57	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.48	N	025880	500	83 억	1734983	N	N	N	N
115	20231110	150347	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2510	-85	5	-3.28	229365235	90460	365.66	2540	2595	2505	3370	1820	2595	2533.94	10.38	7491	2661	2627	2601	2567	2541	2645	2585	84	775	500	1810	5	1	16715858	420	10.00	0.67	12	0.54	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.48	N	025880	500	83 억	1734983	N	N	N	N
116	20231110	140344	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	-75	5	-2.89	191475310	75372	304.67	2540	2595	2520	3370	1820	2595	2538.63	10.38	8391	2661	2627	2601	2567	2541	2645	2585	84	775	500	1810	5	1	16715858	421	10.04	0.68	12	0.45	251.00	3724.00	3235	20230427	-22.10	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	3235	-22.10	20230427	2300	9.57	20230103	1.48	N	025880	500	83 억	1734983	N	N	N	N
117	20231110	130346	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2530	-65	5	-2.50	184206925	72493	293.03	2540	2595	2520	3370	1820	2595	2539.21	10.38	8286	2661	2627	2601	2567	2541	2645	2585	84	775	500	1810	5	1	16715858	423	10.08	0.68	12	0.43	251.00	3724.00	3235	20230427	-21.79	2300	20230103	10.00	3235	-21.79	20230427	2300	10.00	20230103	3235	-21.79	20230427	2300	10.00	20230103	1.48	N	025880	500	83 억	1734983	N	N	N	N
118	20231110	120345	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2525	-70	5	-2.70	181396845	71382	288.54	2540	2595	2520	3370	1820	2595	2539.37	10.38	7970	2661	2627	2601	2567	2541	2645	2585	84	775	500	1810	5	1	16715858	422	10.06	0.68	12	0.43	251.00	3724.00	3235	20230427	-21.95	2300	20230103	9.78	3235	-21.95	20230427	2300	9.78	20230103	3235	-21.95	20230427	2300	9.78	20230103	1.48	N	025880	500	83 억	1734983	N	N	N	N
119	20231110	110343	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2530	-65	5	-2.50	169232170	66573	269.10	2540	2595	2520	3370	1820	2595	2540.10	10.38	7525	2661	2627	2601	2567	2541	2645	2585	84	775	500	1810	5	1	16715858	423	10.08	0.68	12	0.40	251.00	3724.00	3235	20230427	-21.79	2300	20230103	10.00	3235	-21.79	20230427	2300	10.00	20230103	3235	-21.79	20230427	2300	10.00	20230103	1.48	N	025880	500	83 억	1734983	N	N	N	N
120	20231110	100345	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	-75	5	-2.89	147844585	58102	234.86	2540	2595	2520	3370	1820	2595	2542.43	10.38	6804	2661	2627	2601	2567	2541	2645	2585	84	775	500	1810	5	1	16715858	421	10.04	0.68	12	0.35	251.00	3724.00	3235	20230427	-22.10	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	3235	-22.10	20230427	2300	9.57	20230103	1.48	N	025880	500	83 억	1734983	N	N	N	N
121	20231110	090339	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2535	-60	5	-2.31	96988620	38100	154.01	2540	2595	2535	3370	1820	2595	2542.36	10.38	1968	2661	2627	2601	2567	2541	2645	2585	84	775	500	1810	5	1	16715858	424	10.10	0.68	12	0.23	251.00	3724.00	3235	20230427	-21.64	2300	20230103	10.22	3235	-21.64	20230427	2300	10.22	20230103	3235	-21.64	20230427	2300	10.22	20230103	1.48	N	025880	500	83 억	1734983	N	N	N	N
122	20231109	160336	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2595	5	2	0.19	63880240	24576	80.61	2590	2635	2575	3365	1815	2590	2599.91	10.38	699	2690	2640	2615	2565	2540	2627	2552	84	775	500	1810	5	1	16715858	434	10.34	0.70	12	0.15	251.00	3724.00	3235	20230427	-19.78	2300	20230103	12.83	3235	-19.78	20230427	2300	12.83	20230103	3235	-19.78	20230427	2300	12.83	20230103	1.49	N	025880	500	83 억	1734279	N	N	N	N
123	20231109	150338	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2580	-10	5	-0.39	57861800	22245	72.96	2590	2635	2575	3365	1815	2590	2601.93	10.38	599	2690	2640	2615	2565	2540	2627	2552	84	775	500	1810	5	1	16715858	431	10.28	0.69	12	0.13	251.00	3724.00	3235	20230427	-20.25	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	3235	-20.25	20230427	2300	12.17	20230103	1.49	N	025880	500	83 억	1734279	N	N	N	N
124	20231109	140336	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2590	0	3	0.00	44461400	17063	55.97	2590	2635	2590	3365	1815	2590	2607.26	10.38	407	2690	2640	2615	2565	2540	2627	2552	84	775	500	1810	5	1	16715858	433	10.32	0.70	12	0.10	251.00	3724.00	3235	20230427	-19.94	2300	20230103	12.61	3235	-19.94	20230427	2300	12.61	20230103	3235	-19.94	20230427	2300	12.61	20230103	1.49	N	025880	500	83 억	1734279	N	N	N	N
125	20231109	130338	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2600	10	2	0.39	36866790	14139	46.38	2590	2635	2590	3365	1815	2590	2609.56	10.38	487	2690	2640	2615	2565	2540	2627	2552	84	775	500	1810	5	1	16715858	435	10.36	0.70	12	0.08	251.00	3724.00	3235	20230427	-19.63	2300	20230103	13.04	3235	-19.63	20230427	2300	13.04	20230103	3235	-19.63	20230427	2300	13.04	20230103	1.49	N	025880	500	83 억	1734279	N	N	N	N
126	20231109	120338	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2610	20	2	0.77	33866020	12988	42.60	2590	2635	2590	3365	1815	2590	2609.81	10.38	813	2690	2640	2615	2565	2540	2627	2552	84	775	500	1810	5	1	16715858	436	10.40	0.70	12	0.08	251.00	3724.00	3235	20230427	-19.32	2300	20230103	13.48	3235	-19.32	20230427	2300	13.48	20230103	3235	-19.32	20230427	2300	13.48	20230103	1.49	N	025880	500	83 억	1734279	N	N	N	N
127	20231109	110338	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2605	15	2	0.58	28874925	11072	36.32	2590	2635	2590	3365	1815	2590	2610.78	10.38	891	2690	2640	2615	2565	2540	2627	2552	84	775	500	1810	5	1	16715858	435	10.38	0.70	12	0.07	251.00	3724.00	3235	20230427	-19.47	2300	20230103	13.26	3235	-19.47	20230427	2300	13.26	20230103	3235	-19.47	20230427	2300	13.26	20230103	1.49	N	025880	500	83 억	1734279	N	N	N	N
128	20231109	100334	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2600	10	2	0.39	25216070	9665	31.70	2590	2635	2590	3365	1815	2590	2612.56	10.38	-73	2690	2640	2615	2565	2540	2627	2552	84	775	500	1810	5	1	16715858	435	10.36	0.70	12	0.06	251.00	3724.00	3235	20230427	-19.63	2300	20230103	13.04	3235	-19.63	20230427	2300	13.04	20230103	3235	-19.63	20230427	2300	13.04	20230103	1.49	N	025880	500	83 억	1734279	N	N	N	N
129	20231109	090336	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2600	10	2	0.39	7829630	3023	9.92	2590	2605	2590	3365	1815	2590	2590.04	10.38	213	2690	2640	2615	2565	2540	2627	2552	84	775	500	1810	5	1	16715858	435	10.36	0.70	12	0.02	251.00	3724.00	3235	20230427	-19.63	2300	20230103	13.04	3235	-19.63	20230427	2300	13.04	20230103	3235	-19.63	20230427	2300	13.04	20230103	1.49	N	025880	500	83 억	1734279	N	N	N	N
130	20231108	160335	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2590	-55	5	-2.08	80134905	30467	82.57	2650	2665	2590	3435	1855	2645	2630.22	10.40	-5007	2701	2672	2646	2617	2591	2660	2605	84	790	500	1850	5	1	16715858	433	10.32	0.70	12	0.18	251.00	3724.00	3235	20230427	-19.94	2300	20230103	12.61	3235	-19.94	20230427	2300	12.61	20230103	3235	-19.94	20230427	2300	12.61	20230103	1.50	N	025880	500	83 억	1737618	N	N	N	N
131	20231108	150336	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2625	-20	5	-0.76	58974995	22341	60.54	2650	2665	2620	3435	1855	2645	2639.76	10.40	-4963	2701	2672	2646	2617	2591	2660	2605	84	790	500	1850	5	1	16715858	439	10.46	0.70	12	0.13	251.00	3724.00	3235	20230427	-18.86	2300	20230103	14.13	3235	-18.86	20230427	2300	14.13	20230103	3235	-18.86	20230427	2300	14.13	20230103	1.50	N	025880	500	83 억	1737618	N	N	N	N
132	20231108	140335	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2640	-5	5	-0.19	49714440	18820	51.00	2650	2665	2620	3435	1855	2645	2641.57	10.40	-2735	2701	2672	2646	2617	2591	2660	2605	84	790	500	1850	5	1	16715858	441	10.52	0.71	12	0.11	251.00	3724.00	3235	20230427	-18.39	2300	20230103	14.78	3235	-18.39	20230427	2300	14.78	20230103	3235	-18.39	20230427	2300	14.78	20230103	1.50	N	025880	500	83 억	1737618	N	N	N	N
133	20231108	130336	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2645	0	3	0.00	46914170	17759	48.13	2650	2665	2620	3435	1855	2645	2641.71	10.40	-2672	2701	2672	2646	2617	2591	2660	2605	84	790	500	1850	5	1	16715858	442	10.54	0.71	12	0.11	251.00	3724.00	3235	20230427	-18.24	2300	20230103	15.00	3235	-18.24	20230427	2300	15.00	20230103	3235	-18.24	20230427	2300	15.00	20230103	1.50	N	025880	500	83 억	1737618	N	N	N	N
134	20231108	120336	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2640	-5	5	-0.19	37083445	14037	38.04	2650	2665	2620	3435	1855	2645	2641.84	10.40	-2457	2701	2672	2646	2617	2591	2660	2605	84	790	500	1850	5	1	16715858	441	10.52	0.71	12	0.08	251.00	3724.00	3235	20230427	-18.39	2300	20230103	14.78	3235	-18.39	20230427	2300	14.78	20230103	3235	-18.39	20230427	2300	14.78	20230103	1.50	N	025880	500	83 억	1737618	N	N	N	N
135	20231108	110335	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2635	-10	5	-0.38	29366440	11109	30.11	2650	2665	2620	3435	1855	2645	2643.48	10.40	-2387	2701	2672	2646	2617	2591	2660	2605	84	790	500	1850	5	1	16715858	440	10.50	0.71	12	0.07	251.00	3724.00	3235	20230427	-18.55	2300	20230103	14.57	3235	-18.55	20230427	2300	14.57	20230103	3235	-18.55	20230427	2300	14.57	20230103	1.50	N	025880	500	83 억	1737618	N	N	N	N
136	20231108	100335	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2625	-20	5	-0.76	20788620	7840	21.25	2650	2665	2625	3435	1855	2645	2651.61	10.40	-2733	2701	2672	2646	2617	2591	2660	2605	84	790	500	1850	5	1	16715858	439	10.46	0.70	12	0.05	251.00	3724.00	3235	20230427	-18.86	2300	20230103	14.13	3235	-18.86	20230427	2300	14.13	20230103	3235	-18.86	20230427	2300	14.13	20230103	1.50	N	025880	500	83 억	1737618	N	N	N	N
137	20231108	090334	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2655	10	2	0.38	1253805	473	1.28	2650	2655	2650	3435	1855	2645	2650.76	10.40	-95	2701	2672	2646	2617	2591	2660	2605	84	790	500	1850	5	1	16715858	444	10.58	0.71	12	0.00	251.00	3724.00	3235	20230427	-17.93	2300	20230103	15.43	3235	-17.93	20230427	2300	15.43	20230103	3235	-17.93	20230427	2300	15.43	20230103	1.50	N	025880	500	83 억	1737618	N	N	N	N
138	20231107	160335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2645	-15	5	-0.56	97788190	36881	48.42	2660	2675	2620	3455	1865	2660	2651.45	10.41	-4110	2706	2682	2641	2617	2576	2695	2630	84	795	500	1860	5	1	16715858	442	10.54	0.71	12	0.22	251.00	3724.00	3235	20230427	-18.24	2300	20230103	15.00	3235	-18.24	20230427	2300	15.00	20230103	3235	-18.24	20230427	2300	15.00	20230103	1.53	N	025880	500	83 억	1740927	N	N	N	N
139	20231107	150336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2645	-15	5	-0.56	96067235	36230	47.57	2660	2675	2620	3455	1865	2660	2651.59	10.41	-4038	2706	2682	2641	2617	2576	2695	2630	84	795	500	1860	5	1	16715858	442	10.54	0.71	12	0.22	251.00	3724.00	3235	20230427	-18.24	2300	20230103	15.00	3235	-18.24	20230427	2300	15.00	20230103	3235	-18.24	20230427	2300	15.00	20230103	1.53	N	025880	500	83 억	1740927	N	N	N	N
140	20231107	140337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2645	-15	5	-0.56	95123750	35873	47.10	2660	2675	2620	3455	1865	2660	2651.68	10.41	-4088	2706	2682	2641	2617	2576	2695	2630	84	795	500	1860	5	1	16715858	442	10.54	0.71	12	0.21	251.00	3724.00	3235	20230427	-18.24	2300	20230103	15.00	3235	-18.24	20230427	2300	15.00	20230103	3235	-18.24	20230427	2300	15.00	20230103	1.53	N	025880	500	83 억	1740927	N	N	N	N
141	20231107	130336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2640	-20	5	-0.75	83276250	31385	41.21	2660	2675	2620	3455	1865	2660	2653.38	10.41	-4525	2706	2682	2641	2617	2576	2695	2630	84	795	500	1860	5	1	16715858	441	10.52	0.71	12	0.19	251.00	3724.00	3235	20230427	-18.39	2300	20230103	14.78	3235	-18.39	20230427	2300	14.78	20230103	3235	-18.39	20230427	2300	14.78	20230103	1.53	N	025880	500	83 억	1740927	N	N	N	N
142	20231107	120332	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2640	-20	5	-0.75	74409355	28016	36.78	2660	2675	2620	3455	1865	2660	2655.96	10.41	-2491	2706	2682	2641	2617	2576	2695	2630	84	795	500	1860	5	1	16715858	441	10.52	0.71	12	0.17	251.00	3724.00	3235	20230427	-18.39	2300	20230103	14.78	3235	-18.39	20230427	2300	14.78	20230103	3235	-18.39	20230427	2300	14.78	20230103	1.53	N	025880	500	83 억	1740927	N	N	N	N
143	20231107	110335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2675	15	2	0.56	59044250	22226	29.18	2660	2675	2620	3455	1865	2660	2656.54	10.41	1379	2706	2682	2641	2617	2576	2695	2630	84	795	500	1860	5	1	16715858	447	10.66	0.72	12	0.13	251.00	3724.00	3235	20230427	-17.31	2300	20230103	16.30	3235	-17.31	20230427	2300	16.30	20230103	3235	-17.31	20230427	2300	16.30	20230103	1.53	N	025880	500	83 억	1740927	N	N	N	N
144	20231107	100338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2660	0	3	0.00	47516980	17907	23.51	2660	2675	2620	3455	1865	2660	2653.54	10.41	1403	2706	2682	2641	2617	2576	2695	2630	84	795	500	1860	5	1	16715858	445	10.60	0.71	12	0.11	251.00	3724.00	3235	20230427	-17.77	2300	20230103	15.65	3235	-17.77	20230427	2300	15.65	20230103	3235	-17.77	20230427	2300	15.65	20230103	1.53	N	025880	500	83 억	1740927	N	N	N	N
145	20231107	090330	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2645	-15	5	-0.56	8223160	3097	4.07	2660	2660	2635	3455	1865	2660	2655.20	10.41	-1251	2706	2682	2641	2617	2576	2695	2630	84	795	500	1860	5	1	16715858	442	10.54	0.71	12	0.02	251.00	3724.00	3235	20230427	-18.24	2300	20230103	15.00	3235	-18.24	20230427	2300	15.00	20230103	3235	-18.24	20230427	2300	15.00	20230103	1.53	N	025880	500	83 억	1740927	N	N	N	N
146	20231106	160327	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2660	20	2	0.76	201199615	76166	131.49	2650	2665	2600	3430	1850	2640	2641.59	10.38	5862	2683	2661	2623	2601	2563	2672	2612	84	790	500	1840	5	1	16715858	445	10.60	0.71	12	0.46	251.00	3724.00	3235	20230427	-17.77	2300	20230103	15.65	3235	-17.77	20230427	2300	15.65	20230103	3235	-17.77	20230427	2300	15.65	20230103	1.55	N	025880	500	83 억	1735066	N	N	N	N
147	20231106	150329	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2645	5	2	0.19	185136790	70121	121.06	2650	2665	2600	3430	1850	2640	2640.25	10.38	4756	2683	2661	2623	2601	2563	2672	2612	84	790	500	1840	5	1	16715858	442	10.54	0.71	12	0.42	251.00	3724.00	3235	20230427	-18.24	2300	20230103	15.00	3235	-18.24	20230427	2300	15.00	20230103	3235	-18.24	20230427	2300	15.00	20230103	1.55	N	025880	500	83 억	1735066	N	N	N	N
148	20231106	140327	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2640	0	3	0.00	164564600	62331	107.61	2650	2665	2600	3430	1850	2640	2640.17	10.38	3644	2683	2661	2623	2601	2563	2672	2612	84	790	500	1840	5	1	16715858	441	10.52	0.71	12	0.37	251.00	3724.00	3235	20230427	-18.39	2300	20230103	14.78	3235	-18.39	20230427	2300	14.78	20230103	3235	-18.39	20230427	2300	14.78	20230103	1.55	N	025880	500	83 억	1735066	N	N	N	N
149	20231106	130331	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2640	0	3	0.00	149231380	56516	97.57	2650	2665	2600	3430	1850	2640	2640.52	10.38	2979	2683	2661	2623	2601	2563	2672	2612	84	790	500	1840	5	1	16715858	441	10.52	0.71	12	0.34	251.00	3724.00	3235	20230427	-18.39	2300	20230103	14.78	3235	-18.39	20230427	2300	14.78	20230103	3235	-18.39	20230427	2300	14.78	20230103	1.55	N	025880	500	83 억	1735066	N	N	N	N
150	20231106	120330	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2625	-15	5	-0.57	137521480	52078	89.91	2650	2665	2600	3430	1850	2640	2640.68	10.38	2453	2683	2661	2623	2601	2563	2672	2612	84	790	500	1840	5	1	16715858	439	10.46	0.70	12	0.31	251.00	3724.00	3235	20230427	-18.86	2300	20230103	14.13	3235	-18.86	20230427	2300	14.13	20230103	3235	-18.86	20230427	2300	14.13	20230103	1.55	N	025880	500	83 억	1735066	N	N	N	N
151	20231106	110330	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2645	5	2	0.19	127176505	48154	83.13	2650	2665	2600	3430	1850	2640	2641.04	10.38	2178	2683	2661	2623	2601	2563	2672	2612	84	790	500	1840	5	1	16715858	442	10.54	0.71	12	0.29	251.00	3724.00	3235	20230427	-18.24	2300	20230103	15.00	3235	-18.24	20230427	2300	15.00	20230103	3235	-18.24	20230427	2300	15.00	20230103	1.55	N	025880	500	83 억	1735066	N	N	N	N
152	20231106	100312	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2655	15	2	0.57	49568180	18667	32.23	2650	2665	2645	3430	1850	2640	2655.39	10.38	1543	2683	2661	2623	2601	2563	2672	2612	84	790	500	1840	5	1	16715858	444	10.58	0.71	12	0.11	251.00	3724.00	3235	20230427	-17.93	2300	20230103	15.43	3235	-17.93	20230427	2300	15.43	20230103	3235	-17.93	20230427	2300	15.43	20230103	1.55	N	025880	500	83 억	1735066	N	N	N	N
153	20231106	090331	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2655	15	2	0.57	4591435	1731	2.99	2650	2660	2650	3430	1850	2640	2652.48	10.38	-122	2683	2661	2623	2601	2563	2672	2612	84	790	500	1840	5	1	16715858	444	10.58	0.71	12	0.01	251.00	3724.00	3235	20230427	-17.93	2300	20230103	15.43	3235	-17.93	20230427	2300	15.43	20230103	3235	-17.93	20230427	2300	15.43	20230103	1.55	N	025880	500	83 억	1735066	N	N	N	N
154	20231103	160324	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2640	30	2	1.15	150669370	57489	106.44	2635	2645	2585	3390	1830	2610	2620.77	10.40	-2358	2656	2632	2616	2592	2576	2645	2605	84	780	500	1820	5	1	16715858	441	10.52	0.71	12	0.34	251.00	3724.00	3235	20230427	-18.39	2300	20230103	14.78	3235	-18.39	20230427	2300	14.78	20230103	3235	-18.39	20230427	2300	14.78	20230103	1.68	N	025880	500	83 억	1737676	N	N	N	N
155	20231103	150326	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2640	30	2	1.15	132875855	50736	93.93	2635	2645	2585	3390	1830	2610	2618.97	10.40	-3171	2656	2632	2616	2592	2576	2645	2605	84	780	500	1820	5	1	16715858	441	10.52	0.71	12	0.30	251.00	3724.00	3235	20230427	-18.39	2300	20230103	14.78	3235	-18.39	20230427	2300	14.78	20230103	3235	-18.39	20230427	2300	14.78	20230103	1.68	N	025880	500	83 억	1737676	N	N	N	N
156	20231103	140326	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2635	25	2	0.96	114235600	43644	80.80	2635	2645	2585	3390	1830	2610	2617.44	10.40	-3901	2656	2632	2616	2592	2576	2645	2605	84	780	500	1820	5	1	16715858	440	10.50	0.71	12	0.26	251.00	3724.00	3235	20230427	-18.55	2300	20230103	14.57	3235	-18.55	20230427	2300	14.57	20230103	3235	-18.55	20230427	2300	14.57	20230103	1.68	N	025880	500	83 억	1737676	N	N	N	N
157	20231103	130325	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2640	30	2	1.15	107747285	41185	76.25	2635	2645	2585	3390	1830	2610	2616.18	10.40	-4313	2656	2632	2616	2592	2576	2645	2605	84	780	500	1820	5	1	16715858	441	10.52	0.71	12	0.25	251.00	3724.00	3235	20230427	-18.39	2300	20230103	14.78	3235	-18.39	20230427	2300	14.78	20230103	3235	-18.39	20230427	2300	14.78	20230103	1.68	N	025880	500	83 억	1737676	N	N	N	N
158	20231103	120324	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2635	25	2	0.96	94417705	36124	66.88	2635	2645	2585	3390	1830	2610	2613.71	10.40	-4575	2656	2632	2616	2592	2576	2645	2605	84	780	500	1820	5	1	16715858	440	10.50	0.71	12	0.22	251.00	3724.00	3235	20230427	-18.55	2300	20230103	14.57	3235	-18.55	20230427	2300	14.57	20230103	3235	-18.55	20230427	2300	14.57	20230103	1.68	N	025880	500	83 억	1737676	N	N	N	N
159	20231103	110327	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2625	15	2	0.57	87121105	33349	61.74	2635	2645	2585	3390	1830	2610	2612.41	10.40	-5318	2656	2632	2616	2592	2576	2645	2605	84	780	500	1820	5	1	16715858	439	10.46	0.70	12	0.20	251.00	3724.00	3235	20230427	-18.86	2300	20230103	14.13	3235	-18.86	20230427	2300	14.13	20230103	3235	-18.86	20230427	2300	14.13	20230103	1.68	N	025880	500	83 억	1737676	N	N	N	N
160	20231103	100323	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2620	10	2	0.38	73108705	28009	51.86	2635	2645	2585	3390	1830	2610	2610.19	10.40	-5911	2656	2632	2616	2592	2576	2645	2605	84	780	500	1820	5	1	16715858	438	10.44	0.70	12	0.17	251.00	3724.00	3235	20230427	-19.01	2300	20230103	13.91	3235	-19.01	20230427	2300	13.91	20230103	3235	-19.01	20230427	2300	13.91	20230103	1.68	N	025880	500	83 억	1737676	N	N	N	N
161	20231103	090322	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2640	30	2	1.15	2502775	949	1.76	2635	2645	2635	3390	1830	2610	2637.28	10.40	-107	2656	2632	2616	2592	2576	2645	2605	84	780	500	1820	5	1	16715858	441	10.52	0.71	12	0.01	251.00	3724.00	3235	20230427	-18.39	2300	20230103	14.78	3235	-18.39	20230427	2300	14.78	20230103	3235	-18.39	20230427	2300	14.78	20230103	1.68	N	025880	500	83 억	1737676	N	N	N	N
162	20231102	160322	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2610	10	2	0.38	141570475	54013	58.40	2605	2640	2600	3380	1820	2600	2621.04	10.39	470	2670	2635	2580	2545	2490	2652	2562	84	780	500	1820	5	1	16715858	436	10.40	0.70	12	0.32	251.00	3724.00	3235	20230427	-19.32	2300	20230103	13.48	3235	-19.32	20230427	2300	13.48	20230103	3235	-19.32	20230427	2300	13.48	20230103	1.81	N	025880	500	83 억	1737434	N	N	N	N
163	20231102	150326	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2615	15	2	0.58	137133715	52314	56.56	2605	2640	2600	3380	1820	2600	2621.36	10.39	421	2670	2635	2580	2545	2490	2652	2562	84	780	500	1820	5	1	16715858	437	10.42	0.70	12	0.31	251.00	3724.00	3235	20230427	-19.17	2300	20230103	13.70	3235	-19.17	20230427	2300	13.70	20230103	3235	-19.17	20230427	2300	13.70	20230103	1.81	N	025880	500	83 억	1737434	N	N	N	N
164	20231102	140321	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2615	15	2	0.58	132622190	50589	54.70	2605	2640	2600	3380	1820	2600	2621.56	10.39	385	2670	2635	2580	2545	2490	2652	2562	84	780	500	1820	5	1	16715858	437	10.42	0.70	12	0.30	251.00	3724.00	3235	20230427	-19.17	2300	20230103	13.70	3235	-19.17	20230427	2300	13.70	20230103	3235	-19.17	20230427	2300	13.70	20230103	1.81	N	025880	500	83 억	1737434	N	N	N	N
165	20231102	130323	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2620	20	2	0.77	124312025	47412	51.26	2605	2640	2600	3380	1820	2600	2621.95	10.39	868	2670	2635	2580	2545	2490	2652	2562	84	780	500	1820	5	1	16715858	438	10.44	0.70	12	0.28	251.00	3724.00	3235	20230427	-19.01	2300	20230103	13.91	3235	-19.01	20230427	2300	13.91	20230103	3235	-19.01	20230427	2300	13.91	20230103	1.81	N	025880	500	83 억	1737434	N	N	N	N
166	20231102	120321	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2625	25	2	0.96	90314280	34367	37.16	2605	2640	2600	3380	1820	2600	2627.94	10.39	-151	2670	2635	2580	2545	2490	2652	2562	84	780	500	1820	5	1	16715858	439	10.46	0.70	12	0.21	251.00	3724.00	3235	20230427	-18.86	2300	20230103	14.13	3235	-18.86	20230427	2300	14.13	20230103	3235	-18.86	20230427	2300	14.13	20230103	1.81	N	025880	500	83 억	1737434	N	N	N	N
167	20231102	110321	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2625	25	2	0.96	67407325	25611	27.69	2605	2640	2605	3380	1820	2600	2631.97	10.39	-1898	2670	2635	2580	2545	2490	2652	2562	84	780	500	1820	5	1	16715858	439	10.46	0.70	12	0.15	251.00	3724.00	3235	20230427	-18.86	2300	20230103	14.13	3235	-18.86	20230427	2300	14.13	20230103	3235	-18.86	20230427	2300	14.13	20230103	1.81	N	025880	500	83 억	1737434	N	N	N	N
168	20231102	100321	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2640	40	2	1.54	50529630	19201	20.76	2605	2640	2605	3380	1820	2600	2631.61	10.39	-2205	2670	2635	2580	2545	2490	2652	2562	84	780	500	1820	5	1	16715858	441	10.52	0.71	12	0.11	251.00	3724.00	3235	20230427	-18.39	2300	20230103	14.78	3235	-18.39	20230427	2300	14.78	20230103	3235	-18.39	20230427	2300	14.78	20230103	1.81	N	025880	500	83 억	1737434	N	N	N	N
169	20231102	090325	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2620	20	2	0.77	4812635	1847	2.00	2605	2620	2605	3380	1820	2600	2605.65	10.39	-257	2670	2635	2580	2545	2490	2652	2562	84	780	500	1820	5	1	16715858	438	10.44	0.70	12	0.01	251.00	3724.00	3235	20230427	-19.01	2300	20230103	13.91	3235	-19.01	20230427	2300	13.91	20230103	3235	-19.01	20230427	2300	13.91	20230103	1.81	N	025880	500	83 억	1737434	N	N	N	N
170	20231101	160322	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2600	75	2	2.97	232869005	90547	20.42	2525	2615	2525	3280	1770	2525	2571.81	10.26	27478	2938	2731	2568	2361	2198	2650	2280	84	755	500	1760	5	1	16715858	435	10.36	0.70	12	0.54	251.00	3724.00	3235	20230427	-19.63	2300	20230103	13.04	3235	-19.63	20230427	2300	13.04	20230103	3235	-19.63	20230427	2300	13.04	20230103	1.80	N	025880	500	83 억	1715030	N	N	N	N
171	20231101	150321	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2600	75	2	2.97	210648650	82004	18.50	2525	2615	2525	3280	1770	2525	2568.76	10.26	26066	2938	2731	2568	2361	2198	2650	2280	84	755	500	1760	5	1	16715858	435	10.36	0.70	12	0.49	251.00	3724.00	3235	20230427	-19.63	2300	20230103	13.04	3235	-19.63	20230427	2300	13.04	20230103	3235	-19.63	20230427	2300	13.04	20230103	1.80	N	025880	500	83 억	1715030	N	N	N	N
172	20231101	140318	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2580	55	2	2.18	180752285	70505	15.90	2525	2585	2525	3280	1770	2525	2563.68	10.26	22180	2938	2731	2568	2361	2198	2650	2280	84	755	500	1760	5	1	16715858	431	10.28	0.69	12	0.42	251.00	3724.00	3235	20230427	-20.25	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	3235	-20.25	20230427	2300	12.17	20230103	1.80	N	025880	500	83 억	1715030	N	N	N	N
173	20231101	130321	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2575	50	2	1.98	165410245	64557	14.56	2525	2585	2525	3280	1770	2525	2562.24	10.26	20078	2938	2731	2568	2361	2198	2650	2280	84	755	500	1760	5	1	16715858	430	10.26	0.69	12	0.39	251.00	3724.00	3235	20230427	-20.40	2300	20230103	11.96	3235	-20.40	20230427	2300	11.96	20230103	3235	-20.40	20230427	2300	11.96	20230103	1.80	N	025880	500	83 억	1715030	N	N	N	N
174	20231101	120326	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2570	45	2	1.78	129307720	50563	11.40	2525	2585	2525	3280	1770	2525	2557.36	10.26	10829	2938	2731	2568	2361	2198	2650	2280	84	755	500	1760	5	1	16715858	430	10.24	0.69	12	0.30	251.00	3724.00	3235	20230427	-20.56	2300	20230103	11.74	3235	-20.56	20230427	2300	11.74	20230103	3235	-20.56	20230427	2300	11.74	20230103	1.80	N	025880	500	83 억	1715030	N	N	N	N
175	20231101	110328	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2565	40	2	1.58	117373970	45915	10.36	2525	2585	2525	3280	1770	2525	2556.34	10.26	10102	2938	2731	2568	2361	2198	2650	2280	84	755	500	1760	5	1	16715858	429	10.22	0.69	12	0.27	251.00	3724.00	3235	20230427	-20.71	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	3235	-20.71	20230427	2300	11.52	20230103	1.80	N	025880	500	83 억	1715030	N	N	N	N
176	20231101	100325	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2565	40	2	1.58	82767650	32457	7.32	2525	2585	2525	3280	1770	2525	2550.08	10.26	8643	2938	2731	2568	2361	2198	2650	2280	84	755	500	1760	5	1	16715858	429	10.22	0.69	12	0.19	251.00	3724.00	3235	20230427	-20.71	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	3235	-20.71	20230427	2300	11.52	20230103	1.80	N	025880	500	83 억	1715030	N	N	N	N
177	20231101	090326	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2565	40	2	1.58	24559605	9712	2.19	2525	2565	2525	3280	1770	2525	2528.79	10.26	-1442	2938	2731	2568	2361	2198	2650	2280	84	755	500	1760	5	1	16715858	429	10.22	0.69	12	0.06	251.00	3724.00	3235	20230427	-20.71	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	3235	-20.71	20230427	2300	11.52	20230103	1.80	N	025880	500	83 억	1715030	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History