KissMeData/218150/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4320	5	2	0.12	501772115	116640	73.85	4315	4335	4265	5600	3025	4315	4301.80	1.48	30677	4468	4391	4353	4276	4238	4372	4257	20	1285	100	2760	5	1	20415802	882	90.00	2.06	12	0.57	48.00	2097.00	8530	20230619	-49.36	3600	20230103	20.00	8530	-49.36	20230619	3600	20.00	20230103	8530	-49.36	20230619	3600	20.00	20230103	4.89	N	218150	100	20 억	302488	N	N	0	N	N
3	20231130	151029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4320	5	2	0.12	477228685	110959	70.25	4315	4335	4265	5600	3025	4315	4300.95	1.48	28602	4468	4391	4353	4276	4238	4372	4257	20	1285	100	2760	5	1	20415802	882	90.00	2.06	12	0.54	48.00	2097.00	8530	20230619	-49.36	3600	20230103	20.00	8530	-49.36	20230619	3600	20.00	20230103	8530	-49.36	20230619	3600	20.00	20230103	4.89	N	218150	100	20 억	302488	N	N	0	N	N
4	20231130	141025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4325	10	2	0.23	387266670	90067	57.02	4315	4335	4265	5600	3025	4315	4299.76	1.48	17432	4468	4391	4353	4276	4238	4372	4257	20	1285	100	2760	5	1	20415802	883	90.10	2.06	12	0.44	48.00	2097.00	8530	20230619	-49.30	3600	20230103	20.14	8530	-49.30	20230619	3600	20.14	20230103	8530	-49.30	20230619	3600	20.14	20230103	4.89	N	218150	100	20 억	302488	N	N	0	N	N
5	20231130	131024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4325	10	2	0.23	336667885	78348	49.60	4315	4335	4265	5600	3025	4315	4297.08	1.48	15445	4468	4391	4353	4276	4238	4372	4257	20	1285	100	2760	5	1	20415802	883	90.10	2.06	12	0.38	48.00	2097.00	8530	20230619	-49.30	3600	20230103	20.14	8530	-49.30	20230619	3600	20.14	20230103	8530	-49.30	20230619	3600	20.14	20230103	4.89	N	218150	100	20 억	302488	N	N	0	N	N
6	20231130	121037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4310	-5	5	-0.12	281814735	65626	41.55	4315	4335	4265	5600	3025	4315	4294.25	1.48	7260	4468	4391	4353	4276	4238	4372	4257	20	1285	100	2760	5	1	20415802	880	89.79	2.06	12	0.32	48.00	2097.00	8530	20230619	-49.47	3600	20230103	19.72	8530	-49.47	20230619	3600	19.72	20230103	8530	-49.47	20230619	3600	19.72	20230103	4.89	N	218150	100	20 억	302488	N	N	0	N	N
7	20231130	111032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4305	-10	5	-0.23	184510290	42984	27.21	4315	4335	4265	5600	3025	4315	4292.53	1.48	1736	4468	4391	4353	4276	4238	4372	4257	20	1285	100	2760	5	1	20415802	879	89.69	2.05	12	0.21	48.00	2097.00	8530	20230619	-49.53	3600	20230103	19.58	8530	-49.53	20230619	3600	19.58	20230103	8530	-49.53	20230619	3600	19.58	20230103	4.89	N	218150	100	20 억	302488	N	N	0	N	N
8	20231130	101025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4300	-15	5	-0.35	137940720	32157	20.36	4315	4335	4265	5600	3025	4315	4289.60	1.48	-1640	4468	4391	4353	4276	4238	4372	4257	20	1285	100	2760	5	1	20415802	878	89.58	2.05	12	0.16	48.00	2097.00	8530	20230619	-49.59	3600	20230103	19.44	8530	-49.59	20230619	3600	19.44	20230103	8530	-49.59	20230619	3600	19.44	20230103	4.89	N	218150	100	20 억	302488	N	N	0	N	N
9	20231130	091025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4290	-25	5	-0.58	49858810	11591	7.34	4315	4335	4265	5600	3025	4315	4301.51	1.48	-3863	4468	4391	4353	4276	4238	4372	4257	20	1285	100	2760	5	1	20415802	876	89.38	2.05	12	0.06	48.00	2097.00	8530	20230619	-49.71	3600	20230103	19.17	8530	-49.71	20230619	3600	19.17	20230103	8530	-49.71	20230619	3600	19.17	20230103	4.89	N	218150	100	20 억	302488	N	N	0	N	N
10	20231129	161021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4315	-85	5	-1.93	649872950	148824	83.52	4430	4430	4315	5720	3080	4400	4366.94	1.62	-26754	4506	4452	4426	4372	4346	4440	4360	20	1320	100	2810	5	1	20415802	881	89.90	2.06	12	0.73	48.00	2097.00	8530	20230619	-49.41	3600	20230103	19.86	8530	-49.41	20230619	3600	19.86	20230103	8530	-49.41	20230619	3600	19.86	20230103	4.85	N	218150	100	20 억	330757	N	N	0	N	N
11	20231129	151031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4340	-60	5	-1.36	599760050	137222	77.01	4430	4430	4325	5720	3080	4400	4370.66	1.62	-21587	4506	4452	4426	4372	4346	4440	4360	20	1320	100	2810	5	1	20415802	886	90.42	2.07	12	0.67	48.00	2097.00	8530	20230619	-49.12	3600	20230103	20.56	8530	-49.12	20230619	3600	20.56	20230103	8530	-49.12	20230619	3600	20.56	20230103	4.85	N	218150	100	20 억	330757	N	N	0	N	N
12	20231129	141024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	-20	5	-0.45	340282870	77600	43.55	4430	4430	4360	5720	3080	4400	4385.02	1.62	-16148	4506	4452	4426	4372	4346	4440	4360	20	1320	100	2810	5	1	20415802	894	91.25	2.09	12	0.38	48.00	2097.00	8530	20230619	-48.65	3600	20230103	21.67	8530	-48.65	20230619	3600	21.67	20230103	8530	-48.65	20230619	3600	21.67	20230103	4.85	N	218150	100	20 억	330757	N	N	0	N	N
13	20231129	131023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	-20	5	-0.45	298586435	68102	38.22	4430	4430	4360	5720	3080	4400	4384.32	1.62	-12737	4506	4452	4426	4372	4346	4440	4360	20	1320	100	2810	5	1	20415802	894	91.25	2.09	12	0.33	48.00	2097.00	8530	20230619	-48.65	3600	20230103	21.67	8530	-48.65	20230619	3600	21.67	20230103	8530	-48.65	20230619	3600	21.67	20230103	4.85	N	218150	100	20 억	330757	N	N	0	N	N
14	20231129	121026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	-15	5	-0.34	246997185	56320	31.61	4430	4430	4360	5720	3080	4400	4385.52	1.62	-10460	4506	4452	4426	4372	4346	4440	4360	20	1320	100	2810	5	1	20415802	895	91.35	2.09	12	0.28	48.00	2097.00	8530	20230619	-48.59	3600	20230103	21.81	8530	-48.59	20230619	3600	21.81	20230103	8530	-48.59	20230619	3600	21.81	20230103	4.85	N	218150	100	20 억	330757	N	N	0	N	N
15	20231129	111026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	-15	5	-0.34	195253915	44529	24.99	4430	4430	4360	5720	3080	4400	4384.75	1.62	-9167	4506	4452	4426	4372	4346	4440	4360	20	1320	100	2810	5	1	20415802	895	91.35	2.09	12	0.22	48.00	2097.00	8530	20230619	-48.59	3600	20230103	21.81	8530	-48.59	20230619	3600	21.81	20230103	8530	-48.59	20230619	3600	21.81	20230103	4.85	N	218150	100	20 억	330757	N	N	0	N	N
16	20231129	101023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	-10	5	-0.23	174485800	39794	22.33	4430	4430	4360	5720	3080	4400	4384.60	1.62	-10021	4506	4452	4426	4372	4346	4440	4360	20	1320	100	2810	5	1	20415802	896	91.46	2.09	12	0.19	48.00	2097.00	8530	20230619	-48.53	3600	20230103	21.94	8530	-48.53	20230619	3600	21.94	20230103	8530	-48.53	20230619	3600	21.94	20230103	4.85	N	218150	100	20 억	330757	N	N	0	N	N
17	20231129	091019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	-20	5	-0.45	103150445	23489	13.18	4430	4430	4360	5720	3080	4400	4391.31	1.62	-5141	4506	4452	4426	4372	4346	4440	4360	20	1320	100	2810	5	1	20415802	894	91.25	2.09	12	0.12	48.00	2097.00	8530	20230619	-48.65	3600	20230103	21.67	8530	-48.65	20230619	3600	21.67	20230103	8530	-48.65	20230619	3600	21.67	20230103	4.85	N	218150	100	20 억	330757	N	N	0	N	N
18	20231128	161020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4400	-65	5	-1.46	767110405	173433	99.21	4425	4480	4400	5800	3130	4465	4423.18	1.68	-10551	4561	4512	4441	4392	4321	4477	4357	20	1335	100	2850	5	1	20415802	898	91.67	2.10	12	0.85	48.00	2097.00	8530	20230619	-48.42	3600	20230103	22.22	8530	-48.42	20230619	3600	22.22	20230103	8530	-48.42	20230619	3600	22.22	20230103	4.92	N	218150	100	20 억	342824	N	N	0	N	N
19	20231128	150913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	-60	5	-1.34	685654795	154952	88.64	4425	4480	4400	5800	3130	4465	4424.95	1.68	-7263	4561	4512	4441	4392	4321	4477	4357	20	1335	100	2850	5	1	20415802	899	91.77	2.10	12	0.76	48.00	2097.00	8530	20230619	-48.36	3600	20230103	22.36	8530	-48.36	20230619	3600	22.36	20230103	8530	-48.36	20230619	3600	22.36	20230103	4.92	N	218150	100	20 억	342824	N	N	0	N	N
20	20231128	141020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4415	-50	5	-1.12	609732515	137734	78.79	4425	4480	4400	5800	3130	4465	4426.88	1.68	-4093	4561	4512	4441	4392	4321	4477	4357	20	1335	100	2850	5	1	20415802	901	91.98	2.11	12	0.67	48.00	2097.00	8530	20230619	-48.24	3600	20230103	22.64	8530	-48.24	20230619	3600	22.64	20230103	8530	-48.24	20230619	3600	22.64	20230103	4.92	N	218150	100	20 억	342824	N	N	0	N	N
21	20231128	131012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	-45	5	-1.01	579003420	130772	74.81	4425	4480	4400	5800	3130	4465	4427.58	1.68	-2760	4561	4512	4441	4392	4321	4477	4357	20	1335	100	2850	5	1	20415802	902	92.08	2.11	12	0.64	48.00	2097.00	8530	20230619	-48.18	3600	20230103	22.78	8530	-48.18	20230619	3600	22.78	20230103	8530	-48.18	20230619	3600	22.78	20230103	4.92	N	218150	100	20 억	342824	N	N	0	N	N
22	20231128	121019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4425	-40	5	-0.90	475026155	107210	61.33	4425	4480	4400	5800	3130	4465	4430.80	1.68	1405	4561	4512	4441	4392	4321	4477	4357	20	1335	100	2850	5	1	20415802	903	92.19	2.11	12	0.53	48.00	2097.00	8530	20230619	-48.12	3600	20230103	22.92	8530	-48.12	20230619	3600	22.92	20230103	8530	-48.12	20230619	3600	22.92	20230103	4.92	N	218150	100	20 억	342824	N	N	0	N	N
23	20231128	111019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4450	-15	5	-0.34	436738250	98561	56.38	4425	4480	4400	5800	3130	4465	4431.15	1.68	2013	4561	4512	4441	4392	4321	4477	4357	20	1335	100	2850	5	1	20415802	909	92.71	2.12	12	0.48	48.00	2097.00	8530	20230619	-47.83	3600	20230103	23.61	8530	-47.83	20230619	3600	23.61	20230103	8530	-47.83	20230619	3600	23.61	20230103	4.92	N	218150	100	20 억	342824	N	N	0	N	N
24	20231128	101014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4445	-20	5	-0.45	111032915	25027	14.32	4425	4465	4410	5800	3130	4465	4436.53	1.68	-6511	4561	4512	4441	4392	4321	4477	4357	20	1335	100	2850	5	1	20415802	907	92.60	2.12	12	0.12	48.00	2097.00	8530	20230619	-47.89	3600	20230103	23.47	8530	-47.89	20230619	3600	23.47	20230103	8530	-47.89	20230619	3600	23.47	20230103	4.92	N	218150	100	20 억	342824	N	N	0	N	N
25	20231128	091016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4465	0	3	0.00	30528770	6863	3.93	4425	4465	4425	5800	3130	4465	4448.31	1.68	-4035	4561	4512	4441	4392	4321	4477	4357	20	1335	100	2850	5	1	20415802	912	93.02	2.13	12	0.03	48.00	2097.00	8530	20230619	-47.66	3600	20230103	24.03	8530	-47.66	20230619	3600	24.03	20230103	8530	-47.66	20230619	3600	24.03	20230103	4.92	N	218150	100	20 억	342824	N	N	0	N	N
26	20231127	161009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4465	-5	5	-0.11	697403255	158380	197.33	4475	4490	4370	5810	3130	4470	4403.16	1.87	-38354	4533	4501	4468	4436	4403	4517	4452	20	1340	100	2860	5	1	20415802	912	93.02	2.13	12	0.78	48.00	2097.00	8530	20230619	-47.66	3600	20230103	24.03	8530	-47.66	20230619	3600	24.03	20230103	8530	-47.66	20230619	3600	24.03	20230103	4.83	N	218150	100	20 억	381175	N	N	0	N	N
27	20231127	151018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	-80	5	-1.79	642321555	145952	181.84	4475	4490	4370	5810	3130	4470	4400.90	1.87	-35956	4533	4501	4468	4436	4403	4517	4452	20	1340	100	2860	5	1	20415802	896	91.46	2.09	12	0.71	48.00	2097.00	8530	20230619	-48.53	3600	20230103	21.94	8530	-48.53	20230619	3600	21.94	20230103	8530	-48.53	20230619	3600	21.94	20230103	4.83	N	218150	100	20 억	381175	N	N	0	N	N
28	20231127	141016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	-90	5	-2.01	590274125	134077	167.05	4475	4490	4370	5810	3130	4470	4402.49	1.87	-33494	4533	4501	4468	4436	4403	4517	4452	20	1340	100	2860	5	1	20415802	894	91.25	2.09	12	0.66	48.00	2097.00	8530	20230619	-48.65	3600	20230103	21.67	8530	-48.65	20230619	3600	21.67	20230103	8530	-48.65	20230619	3600	21.67	20230103	4.83	N	218150	100	20 억	381175	N	N	0	N	N
29	20231127	131019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	-75	5	-1.68	540961905	122843	153.05	4475	4490	4370	5810	3130	4470	4403.68	1.87	-25502	4533	4501	4468	4436	4403	4517	4452	20	1340	100	2860	5	1	20415802	897	91.56	2.10	12	0.60	48.00	2097.00	8530	20230619	-48.48	3600	20230103	22.08	8530	-48.48	20230619	3600	22.08	20230103	8530	-48.48	20230619	3600	22.08	20230103	4.83	N	218150	100	20 억	381175	N	N	0	N	N
30	20231127	121023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	-75	5	-1.68	365377550	82762	103.11	4475	4490	4390	5810	3130	4470	4414.79	1.87	-15733	4533	4501	4468	4436	4403	4517	4452	20	1340	100	2860	5	1	20415802	897	91.56	2.10	12	0.41	48.00	2097.00	8530	20230619	-48.48	3600	20230103	22.08	8530	-48.48	20230619	3600	22.08	20230103	8530	-48.48	20230619	3600	22.08	20230103	4.83	N	218150	100	20 억	381175	N	N	0	N	N
31	20231127	111006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4415	-55	5	-1.23	251111180	56774	70.74	4475	4490	4390	5810	3130	4470	4422.98	1.87	-14133	4533	4501	4468	4436	4403	4517	4452	20	1340	100	2860	5	1	20415802	901	91.98	2.11	12	0.28	48.00	2097.00	8530	20230619	-48.24	3600	20230103	22.64	8530	-48.24	20230619	3600	22.64	20230103	8530	-48.24	20230619	3600	22.64	20230103	4.83	N	218150	100	20 억	381175	N	N	0	N	N
32	20231127	101004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	-65	5	-1.45	204420270	46176	57.53	4475	4490	4390	5810	3130	4470	4426.97	1.87	-13437	4533	4501	4468	4436	4403	4517	4452	20	1340	100	2860	5	1	20415802	899	91.77	2.10	12	0.23	48.00	2097.00	8530	20230619	-48.36	3600	20230103	22.36	8530	-48.36	20230619	3600	22.36	20230103	8530	-48.36	20230619	3600	22.36	20230103	4.83	N	218150	100	20 억	381175	N	N	0	N	N
33	20231127	091008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4470	0	3	0.00	45149835	10103	12.59	4475	4490	4455	5810	3130	4470	4468.95	1.87	492	4533	4501	4468	4436	4403	4517	4452	20	1340	100	2860	5	1	20415802	913	93.12	2.13	12	0.05	48.00	2097.00	8530	20230619	-47.60	3600	20230103	24.17	8530	-47.60	20230619	3600	24.17	20230103	8530	-47.60	20230619	3600	24.17	20230103	4.83	N	218150	100	20 억	381175	N	N	0	N	N
34	20231124	161000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4470	5	2	0.11	350995375	78442	58.53	4465	4500	4435	5800	3130	4465	4474.61	1.81	11103	4548	4506	4483	4441	4418	4495	4430	20	1335	100	2850	5	1	20415802	913	93.12	2.13	12	0.38	48.00	2097.00	8530	20230619	-47.60	3600	20230103	24.17	8530	-47.60	20230619	3600	24.17	20230103	8530	-47.60	20230619	3600	24.17	20230103	4.88	N	218150	100	20 억	370072	N	N	0	N	N
35	20231124	151009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4470	5	2	0.11	331859115	74162	55.34	4465	4500	4435	5800	3130	4465	4474.79	1.81	10868	4548	4506	4483	4441	4418	4495	4430	20	1335	100	2850	5	1	20415802	913	93.12	2.13	12	0.36	48.00	2097.00	8530	20230619	-47.60	3600	20230103	24.17	8530	-47.60	20230619	3600	24.17	20230103	8530	-47.60	20230619	3600	24.17	20230103	4.88	N	218150	100	20 억	370072	N	N	0	N	N
36	20231124	141008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4475	10	2	0.22	288683035	64517	48.14	4465	4500	4435	5800	3130	4465	4474.53	1.81	10622	4548	4506	4483	4441	4418	4495	4430	20	1335	100	2850	5	1	20415802	914	93.23	2.13	12	0.32	48.00	2097.00	8530	20230619	-47.54	3600	20230103	24.31	8530	-47.54	20230619	3600	24.31	20230103	8530	-47.54	20230619	3600	24.31	20230103	4.88	N	218150	100	20 억	370072	N	N	0	N	N
37	20231124	131003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4485	20	2	0.45	256539275	57345	42.79	4465	4500	4435	5800	3130	4465	4473.61	1.81	9665	4548	4506	4483	4441	4418	4495	4430	20	1335	100	2850	5	1	20415802	916	93.44	2.14	12	0.28	48.00	2097.00	8530	20230619	-47.42	3600	20230103	24.58	8530	-47.42	20230619	3600	24.58	20230103	8530	-47.42	20230619	3600	24.58	20230103	4.88	N	218150	100	20 억	370072	N	N	0	N	N
38	20231124	121011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4475	10	2	0.22	216680050	48441	36.14	4465	4500	4435	5800	3130	4465	4473.07	1.81	7448	4548	4506	4483	4441	4418	4495	4430	20	1335	100	2850	5	1	20415802	914	93.23	2.13	12	0.24	48.00	2097.00	8530	20230619	-47.54	3600	20230103	24.31	8530	-47.54	20230619	3600	24.31	20230103	8530	-47.54	20230619	3600	24.31	20230103	4.88	N	218150	100	20 억	370072	N	N	0	N	N
39	20231124	111007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4490	25	2	0.56	189416135	42361	31.61	4465	4500	4435	5800	3130	4465	4471.47	1.81	8908	4548	4506	4483	4441	4418	4495	4430	20	1335	100	2850	5	1	20415802	917	93.54	2.14	12	0.21	48.00	2097.00	8530	20230619	-47.36	3600	20230103	24.72	8530	-47.36	20230619	3600	24.72	20230103	8530	-47.36	20230619	3600	24.72	20230103	4.88	N	218150	100	20 억	370072	N	N	0	N	N
40	20231124	101008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4490	25	2	0.56	145845740	32639	24.35	4465	4500	4435	5800	3130	4465	4468.45	1.81	4796	4548	4506	4483	4441	4418	4495	4430	20	1335	100	2850	5	1	20415802	917	93.54	2.14	12	0.16	48.00	2097.00	8530	20230619	-47.36	3600	20230103	24.72	8530	-47.36	20230619	3600	24.72	20230103	8530	-47.36	20230619	3600	24.72	20230103	4.88	N	218150	100	20 억	370072	N	N	0	N	N
41	20231124	091003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4450	-15	5	-0.34	61875460	13917	10.38	4465	4470	4435	5800	3130	4465	4446.03	1.81	1018	4548	4506	4483	4441	4418	4495	4430	20	1335	100	2850	5	1	20415802	909	92.71	2.12	12	0.07	48.00	2097.00	8530	20230619	-47.83	3600	20230103	23.61	8530	-47.83	20230619	3600	23.61	20230103	8530	-47.83	20230619	3600	23.61	20230103	4.88	N	218150	100	20 억	370072	N	N	0	N	N
42	20231123	160951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4465	-45	5	-1.00	598626845	133396	101.29	4510	4525	4460	5860	3160	4510	4487.60	1.90	-17231	4613	4561	4488	4436	4363	4587	4462	20	1350	100	2880	5	1	20415802	912	93.02	2.13	12	0.65	48.00	2097.00	8530	20230619	-47.66	3600	20230103	24.03	8530	-47.66	20230619	3600	24.03	20230103	8530	-47.66	20230619	3600	24.03	20230103	4.92	N	218150	100	20 억	387303	N	N	0	N	N
43	20231123	151024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4465	-45	5	-1.00	572281925	127494	96.80	4510	4525	4460	5860	3160	4510	4488.70	1.90	-16794	4613	4561	4488	4436	4363	4587	4462	20	1350	100	2880	5	1	20415802	912	93.02	2.13	12	0.62	48.00	2097.00	8530	20230619	-47.66	3600	20230103	24.03	8530	-47.66	20230619	3600	24.03	20230103	8530	-47.66	20230619	3600	24.03	20230103	4.92	N	218150	100	20 억	387303	N	N	0	N	N
44	20231123	141024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	-10	5	-0.22	401657460	89317	67.82	4510	4525	4475	5860	3160	4510	4496.99	1.90	5096	4613	4561	4488	4436	4363	4587	4462	20	1350	100	2880	5	1	20415802	919	93.75	2.15	12	0.44	48.00	2097.00	8530	20230619	-47.25	3600	20230103	25.00	8530	-47.25	20230619	3600	25.00	20230103	8530	-47.25	20230619	3600	25.00	20230103	4.92	N	218150	100	20 억	387303	N	N	0	N	N
45	20231123	131023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	-10	5	-0.22	348874220	77553	58.88	4510	4525	4475	5860	3160	4510	4498.53	1.90	8161	4613	4561	4488	4436	4363	4587	4462	20	1350	100	2880	5	1	20415802	919	93.75	2.15	12	0.38	48.00	2097.00	8530	20230619	-47.25	3600	20230103	25.00	8530	-47.25	20230619	3600	25.00	20230103	8530	-47.25	20230619	3600	25.00	20230103	4.92	N	218150	100	20 억	387303	N	N	0	N	N
46	20231123	121006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	0	3	0.00	310771550	69079	52.45	4510	4525	4475	5860	3160	4510	4498.78	1.90	9355	4613	4561	4488	4436	4363	4587	4462	20	1350	100	2880	5	1	20415802	921	93.96	2.15	12	0.34	48.00	2097.00	8530	20230619	-47.13	3600	20230103	25.28	8530	-47.13	20230619	3600	25.28	20230103	8530	-47.13	20230619	3600	25.28	20230103	4.92	N	218150	100	20 억	387303	N	N	0	N	N
47	20231123	111033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	10	2	0.22	222320975	49473	37.56	4510	4525	4475	5860	3160	4510	4493.78	1.90	8568	4613	4561	4488	4436	4363	4587	4462	20	1350	100	2880	5	1	20415802	923	94.17	2.16	12	0.24	48.00	2097.00	8530	20230619	-47.01	3600	20230103	25.56	8530	-47.01	20230619	3600	25.56	20230103	8530	-47.01	20230619	3600	25.56	20230103	4.92	N	218150	100	20 억	387303	N	N	0	N	N
48	20231123	101008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4505	-5	5	-0.11	175552815	39095	29.68	4510	4515	4475	5860	3160	4510	4490.42	1.90	8246	4613	4561	4488	4436	4363	4587	4462	20	1350	100	2880	5	1	20415802	920	93.85	2.15	12	0.19	48.00	2097.00	8530	20230619	-47.19	3600	20230103	25.14	8530	-47.19	20230619	3600	25.14	20230103	8530	-47.19	20230619	3600	25.14	20230103	4.92	N	218150	100	20 억	387303	N	N	0	N	N
49	20231123	091006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4485	-25	5	-0.55	20404050	4537	3.44	4510	4515	4485	5860	3160	4510	4497.26	1.90	-810	4613	4561	4488	4436	4363	4587	4462	20	1350	100	2880	5	1	20415802	916	93.44	2.14	12	0.02	48.00	2097.00	8530	20230619	-47.42	3600	20230103	24.58	8530	-47.42	20230619	3600	24.58	20230103	8530	-47.42	20230619	3600	24.58	20230103	4.92	N	218150	100	20 억	387303	N	N	0	N	N
50	20231122	160928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	10	2	0.22	585654565	130786	77.98	4500	4540	4415	5850	3150	4500	4477.92	1.83	13123	4580	4540	4505	4465	4430	4560	4485	20	1350	100	2880	5	1	20415802	921	93.96	2.15	12	0.64	48.00	2097.00	8530	20230619	-47.13	3600	20230103	25.28	8530	-47.13	20230619	3600	25.28	20230103	8530	-47.13	20230619	3600	25.28	20230103	5.01	N	218150	100	20 억	374182	N	N	1	N	N
51	20231122	150947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	10	2	0.22	557054260	124440	74.20	4500	4540	4415	5850	3150	4500	4476.49	1.83	12663	4580	4540	4505	4465	4430	4560	4485	20	1350	100	2880	5	1	20415802	921	93.96	2.15	12	0.61	48.00	2097.00	8530	20230619	-47.13	3600	20230103	25.28	8530	-47.13	20230619	3600	25.28	20230103	8530	-47.13	20230619	3600	25.28	20230103	5.01	N	218150	100	20 억	374182	N	N	1	N	N
52	20231122	140939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	10	2	0.22	468455065	104713	62.44	4500	4540	4415	5850	3150	4500	4473.70	1.83	7838	4580	4540	4505	4465	4430	4560	4485	20	1350	100	2880	5	1	20415802	921	93.96	2.15	12	0.51	48.00	2097.00	8530	20230619	-47.13	3600	20230103	25.28	8530	-47.13	20230619	3600	25.28	20230103	8530	-47.13	20230619	3600	25.28	20230103	5.01	N	218150	100	20 억	374182	N	N	1	N	N
53	20231122	131014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	0	3	0.00	428709250	95890	57.18	4500	4540	4415	5850	3150	4500	4470.84	1.83	5834	4580	4540	4505	4465	4430	4560	4485	20	1350	100	2880	5	1	20415802	919	93.75	2.15	12	0.47	48.00	2097.00	8530	20230619	-47.25	3600	20230103	25.00	8530	-47.25	20230619	3600	25.00	20230103	8530	-47.25	20230619	3600	25.00	20230103	5.01	N	218150	100	20 억	374182	N	N	1	N	N
54	20231122	121018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4475	-25	5	-0.56	404222520	90433	53.92	4500	4540	4415	5850	3150	4500	4469.86	1.83	5233	4580	4540	4505	4465	4430	4560	4485	20	1350	100	2880	5	1	20415802	914	93.23	2.13	12	0.44	48.00	2097.00	8530	20230619	-47.54	3600	20230103	24.31	8530	-47.54	20230619	3600	24.31	20230103	8530	-47.54	20230619	3600	24.31	20230103	5.01	N	218150	100	20 억	374182	N	N	1	N	N
55	20231122	111103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4490	-10	5	-0.22	365131545	81681	48.70	4500	4540	4415	5850	3150	4500	4470.21	1.83	5122	4580	4540	4505	4465	4430	4560	4485	20	1350	100	2880	5	1	20415802	917	93.54	2.14	12	0.40	48.00	2097.00	8530	20230619	-47.36	3600	20230103	24.72	8530	-47.36	20230619	3600	24.72	20230103	8530	-47.36	20230619	3600	24.72	20230103	5.01	N	218150	100	20 억	374182	N	N	1	N	N
56	20231122	101028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4450	-50	5	-1.11	307815010	68847	41.05	4500	4540	4415	5850	3150	4500	4471.00	1.83	3681	4580	4540	4505	4465	4430	4560	4485	20	1350	100	2880	5	1	20415802	909	92.71	2.12	12	0.34	48.00	2097.00	8530	20230619	-47.83	3600	20230103	23.61	8530	-47.83	20230619	3600	23.61	20230103	8530	-47.83	20230619	3600	23.61	20230103	5.01	N	218150	100	20 억	374182	N	N	1	N	N
57	20231122	090936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4455	-45	5	-1.00	146158130	32587	19.43	4500	4540	4415	5850	3150	4500	4485.17	1.83	3518	4580	4540	4505	4465	4430	4560	4485	20	1350	100	2880	5	1	20415802	910	92.81	2.12	12	0.16	48.00	2097.00	8530	20230619	-47.77	3600	20230103	23.75	8530	-47.77	20230619	3600	23.75	20230103	8530	-47.77	20230619	3600	23.75	20230103	5.01	N	218150	100	20 억	374182	N	N	1	N	N
58	20231121	160942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	0	3	0.00	753534895	166973	109.45	4490	4545	4470	5850	3150	4500	4512.94	1.61	44788	4630	4565	4450	4385	4270	4597	4417	20	1350	100	2880	5	1	20415802	919	93.75	2.15	12	0.82	48.00	2097.00	8530	20230619	-47.25	3600	20230103	25.00	8530	-47.25	20230619	3600	25.00	20230103	8530	-47.25	20230619	3600	25.00	20230103	4.94	N	218150	100	20 억	329096	N	N	1	N	N
59	20231121	150945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	10	2	0.22	731261195	162027	106.21	4490	4545	4470	5850	3150	4500	4513.23	1.61	43467	4630	4565	4450	4385	4270	4597	4417	20	1350	100	2880	5	1	20415802	921	93.96	2.15	12	0.79	48.00	2097.00	8530	20230619	-47.13	3600	20230103	25.28	8530	-47.13	20230619	3600	25.28	20230103	8530	-47.13	20230619	3600	25.28	20230103	4.94	N	218150	100	20 억	329096	N	N	10	N	N
60	20231121	140930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	10	2	0.22	616539345	136578	89.53	4490	4545	4470	5850	3150	4500	4514.23	1.61	32638	4630	4565	4450	4385	4270	4597	4417	20	1350	100	2880	5	1	20415802	921	93.96	2.15	12	0.67	48.00	2097.00	8530	20230619	-47.13	3600	20230103	25.28	8530	-47.13	20230619	3600	25.28	20230103	8530	-47.13	20230619	3600	25.28	20230103	4.94	N	218150	100	20 억	329096	N	N	10	N	N
61	20231121	130923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	20	2	0.44	513357445	113682	74.52	4490	4545	4470	5850	3150	4500	4515.78	1.61	43975	4630	4565	4450	4385	4270	4597	4417	20	1350	100	2880	5	1	20415802	923	94.17	2.16	12	0.56	48.00	2097.00	8530	20230619	-47.01	3600	20230103	25.56	8530	-47.01	20230619	3600	25.56	20230103	8530	-47.01	20230619	3600	25.56	20230103	4.94	N	218150	100	20 억	329096	N	N	10	N	N
62	20231121	120924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	20	2	0.44	436808350	96770	63.43	4490	4545	4470	5850	3150	4500	4513.93	1.61	34575	4630	4565	4450	4385	4270	4597	4417	20	1350	100	2880	5	1	20415802	923	94.17	2.16	12	0.47	48.00	2097.00	8530	20230619	-47.01	3600	20230103	25.56	8530	-47.01	20230619	3600	25.56	20230103	8530	-47.01	20230619	3600	25.56	20230103	4.94	N	218150	100	20 억	329096	N	N	10	N	N
63	20231121	110919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4530	30	2	0.67	373898065	82860	54.31	4490	4545	4470	5850	3150	4500	4512.46	1.61	32696	4630	4565	4450	4385	4270	4597	4417	20	1350	100	2880	5	1	20415802	925	94.38	2.16	12	0.41	48.00	2097.00	8530	20230619	-46.89	3600	20230103	25.83	8530	-46.89	20230619	3600	25.83	20230103	8530	-46.89	20230619	3600	25.83	20230103	4.94	N	218150	100	20 억	329096	N	N	10	N	N
64	20231121	100856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4525	25	2	0.56	212180840	47117	30.89	4490	4530	4470	5850	3150	4500	4503.30	1.61	15318	4630	4565	4450	4385	4270	4597	4417	20	1350	100	2880	5	1	20415802	924	94.27	2.16	12	0.23	48.00	2097.00	8530	20230619	-46.95	3600	20230103	25.69	8530	-46.95	20230619	3600	25.69	20230103	8530	-46.95	20230619	3600	25.69	20230103	4.94	N	218150	100	20 억	329096	N	N	10	N	N
65	20231121	090911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	20	2	0.44	76827165	17071	11.19	4490	4525	4470	5850	3150	4500	4500.46	1.61	4941	4630	4565	4450	4385	4270	4597	4417	20	1350	100	2880	5	1	20415802	923	94.17	2.16	12	0.08	48.00	2097.00	8530	20230619	-47.01	3600	20230103	25.56	8530	-47.01	20230619	3600	25.56	20230103	8530	-47.01	20230619	3600	25.56	20230103	4.94	N	218150	100	20 억	329096	N	N	10	N	N
66	20231120	160917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	120	2	2.74	672366560	151044	72.54	4395	4515	4335	5690	3070	4380	4451.17	1.26	66733	4623	4501	4433	4311	4243	4467	4277	20	1310	100	2800	5	1	20415802	919	93.75	2.15	12	0.74	48.00	2097.00	8530	20230619	-47.25	3600	20230103	25.00	8530	-47.25	20230619	3600	25.00	20230103	8530	-47.25	20230619	3600	25.00	20230103	4.99	N	218150	100	20 억	258252	N	N	10	N	N
67	20231120	150925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	130	2	2.97	641670915	144222	69.26	4395	4515	4335	5690	3070	4380	4449.19	1.26	65822	4623	4501	4433	4311	4243	4467	4277	20	1310	100	2800	5	1	20415802	921	93.96	2.15	12	0.71	48.00	2097.00	8530	20230619	-47.13	3600	20230103	25.28	8530	-47.13	20230619	3600	25.28	20230103	8530	-47.13	20230619	3600	25.28	20230103	4.99	N	218150	100	20 억	258252	N	N	0	N	N
68	20231120	140925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4480	100	2	2.28	532399995	119938	57.60	4395	4495	4335	5690	3070	4380	4438.96	1.26	58462	4623	4501	4433	4311	4243	4467	4277	20	1310	100	2800	5	1	20415802	915	93.33	2.14	12	0.59	48.00	2097.00	8530	20230619	-47.48	3600	20230103	24.44	8530	-47.48	20230619	3600	24.44	20230103	8530	-47.48	20230619	3600	24.44	20230103	4.99	N	218150	100	20 억	258252	N	N	0	N	N
69	20231120	130918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4450	70	2	1.60	441525240	99632	47.85	4395	4475	4335	5690	3070	4380	4431.56	1.26	50853	4623	4501	4433	4311	4243	4467	4277	20	1310	100	2800	5	1	20415802	909	92.71	2.12	12	0.49	48.00	2097.00	8530	20230619	-47.83	3600	20230103	23.61	8530	-47.83	20230619	3600	23.61	20230103	8530	-47.83	20230619	3600	23.61	20230103	4.99	N	218150	100	20 억	258252	N	N	0	N	N
70	20231120	120922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4460	80	2	1.83	386502720	87300	41.93	4395	4470	4335	5690	3070	4380	4427.29	1.26	45764	4623	4501	4433	4311	4243	4467	4277	20	1310	100	2800	5	1	20415802	911	92.92	2.13	12	0.43	48.00	2097.00	8530	20230619	-47.71	3600	20230103	23.89	8530	-47.71	20230619	3600	23.89	20230103	8530	-47.71	20230619	3600	23.89	20230103	4.99	N	218150	100	20 억	258252	N	N	0	N	N
71	20231120	110917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4465	85	2	1.94	342260270	77387	37.17	4395	4470	4335	5690	3070	4380	4422.71	1.26	38892	4623	4501	4433	4311	4243	4467	4277	20	1310	100	2800	5	1	20415802	912	93.02	2.13	12	0.38	48.00	2097.00	8530	20230619	-47.66	3600	20230103	24.03	8530	-47.66	20230619	3600	24.03	20230103	8530	-47.66	20230619	3600	24.03	20230103	4.99	N	218150	100	20 억	258252	N	N	0	N	N
72	20231120	100914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4455	75	2	1.71	256358045	58110	27.91	4395	4470	4335	5690	3070	4380	4411.60	1.26	27525	4623	4501	4433	4311	4243	4467	4277	20	1310	100	2800	5	1	20415802	910	92.81	2.12	12	0.28	48.00	2097.00	8530	20230619	-47.77	3600	20230103	23.75	8530	-47.77	20230619	3600	23.75	20230103	8530	-47.77	20230619	3600	23.75	20230103	4.99	N	218150	100	20 억	258252	N	N	0	N	N
73	20231120	090924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	-10	5	-0.23	68051970	15634	7.51	4395	4395	4335	5690	3070	4380	4352.82	1.26	3033	4623	4501	4433	4311	4243	4467	4277	20	1310	100	2800	5	1	20415802	892	91.04	2.08	12	0.08	48.00	2097.00	8530	20230619	-48.77	3600	20230103	21.39	8530	-48.77	20230619	3600	21.39	20230103	8530	-48.77	20230619	3600	21.39	20230103	4.99	N	218150	100	20 억	258252	N	N	0	N	N
74	20231117	160943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	-150	5	-3.31	901875070	204170	223.94	4550	4555	4365	5880	3175	4530	4417.25	1.80	-109922	4580	4555	4520	4495	4460	4560	4500	20	1350	100	2890	5	1	20415802	894	91.25	2.09	12	1.00	48.00	2097.00	8530	20230619	-48.65	3600	20230103	21.67	8530	-48.65	20230619	3600	21.67	20230103	8530	-48.65	20230619	3600	21.67	20230103	5.18	N	218150	100	20 억	368184	N	N	0	N	N
75	20231117	150949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	-150	5	-3.31	865233920	195805	214.77	4550	4555	4365	5880	3175	4530	4418.83	1.80	-108094	4580	4555	4520	4495	4460	4560	4500	20	1350	100	2890	5	1	20415802	894	91.25	2.09	12	0.96	48.00	2097.00	8530	20230619	-48.65	3600	20230103	21.67	8530	-48.65	20230619	3600	21.67	20230103	8530	-48.65	20230619	3600	21.67	20230103	5.18	N	218150	100	20 억	368184	N	N	0	N	N
76	20231117	140942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	-140	5	-3.09	770778715	174248	191.12	4550	4555	4365	5880	3175	4530	4423.43	1.80	-100982	4580	4555	4520	4495	4460	4560	4500	20	1350	100	2890	5	1	20415802	896	91.46	2.09	12	0.85	48.00	2097.00	8530	20230619	-48.53	3600	20230103	21.94	8530	-48.53	20230619	3600	21.94	20230103	8530	-48.53	20230619	3600	21.94	20230103	5.18	N	218150	100	20 억	368184	N	N	0	N	N
77	20231117	130941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	-135	5	-2.98	720275805	162741	178.50	4550	4555	4365	5880	3175	4530	4425.87	1.80	-97200	4580	4555	4520	4495	4460	4560	4500	20	1350	100	2890	5	1	20415802	897	91.56	2.10	12	0.80	48.00	2097.00	8530	20230619	-48.48	3600	20230103	22.08	8530	-48.48	20230619	3600	22.08	20230103	8530	-48.48	20230619	3600	22.08	20230103	5.18	N	218150	100	20 억	368184	N	N	0	N	N
78	20231117	120943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4400	-130	5	-2.87	669846345	151251	165.90	4550	4555	4365	5880	3175	4530	4428.68	1.80	-89767	4580	4555	4520	4495	4460	4560	4500	20	1350	100	2890	5	1	20415802	898	91.67	2.10	12	0.74	48.00	2097.00	8530	20230619	-48.42	3600	20230103	22.22	8530	-48.42	20230619	3600	22.22	20230103	8530	-48.42	20230619	3600	22.22	20230103	5.18	N	218150	100	20 억	368184	N	N	0	N	N
79	20231117	110947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	-155	5	-3.42	609437625	137459	150.77	4550	4555	4365	5880	3175	4530	4433.56	1.80	-82031	4580	4555	4520	4495	4460	4560	4500	20	1350	100	2890	5	1	20415802	893	91.15	2.09	12	0.67	48.00	2097.00	8530	20230619	-48.71	3600	20230103	21.53	8530	-48.71	20230619	3600	21.53	20230103	8530	-48.71	20230619	3600	21.53	20230103	5.18	N	218150	100	20 억	368184	N	N	0	N	N
80	20231117	100944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	-140	5	-3.09	539981770	121615	133.39	4550	4555	4365	5880	3175	4530	4440.06	1.80	-75496	4580	4555	4520	4495	4460	4560	4500	20	1350	100	2890	5	1	20415802	896	91.46	2.09	12	0.60	48.00	2097.00	8530	20230619	-48.53	3600	20230103	21.94	8530	-48.53	20230619	3600	21.94	20230103	8530	-48.53	20230619	3600	21.94	20230103	5.18	N	218150	100	20 억	368184	N	N	0	N	N
81	20231117	090945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4470	-60	5	-1.32	157967850	35129	38.53	4550	4555	4470	5880	3175	4530	4496.75	1.80	-20486	4580	4555	4520	4495	4460	4560	4500	20	1350	100	2890	5	1	20415802	913	93.12	2.13	12	0.17	48.00	2097.00	8530	20230619	-47.60	3600	20230103	24.17	8530	-47.60	20230619	3600	24.17	20230103	8530	-47.60	20230619	3600	24.17	20230103	5.18	N	218150	100	20 억	368184	N	N	0	N	N
82	20231116	160943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4530	-15	5	-0.33	391039525	86528	44.99	4530	4545	4485	5900	3185	4545	4519.15	1.80	1392	4615	4580	4515	4480	4415	4595	4495	20	1355	100	2900	5	1	20415802	925	94.38	2.16	12	0.42	48.00	2097.00	8530	20230619	-46.89	3600	20230103	25.83	8530	-46.89	20230619	3600	25.83	20230103	8530	-46.89	20230619	3600	25.83	20230103	5.31	N	218150	100	20 억	366768	N	N	22	N	N
83	20231116	150938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	-25	5	-0.55	307293655	68009	35.36	4530	4545	4485	5900	3185	4545	4518.32	1.80	-1124	4615	4580	4515	4480	4415	4595	4495	20	1355	100	2900	5	1	20415802	923	94.17	2.16	12	0.33	48.00	2097.00	8530	20230619	-47.01	3600	20230103	25.56	8530	-47.01	20230619	3600	25.56	20230103	8530	-47.01	20230619	3600	25.56	20230103	5.31	N	218150	100	20 억	366768	N	N	22	N	N
84	20231116	140914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4525	-20	5	-0.44	225840900	49978	25.98	4530	4545	4485	5900	3185	4545	4518.67	1.80	-2911	4615	4580	4515	4480	4415	4595	4495	20	1355	100	2900	5	1	20415802	924	94.27	2.16	12	0.24	48.00	2097.00	8530	20230619	-46.95	3600	20230103	25.69	8530	-46.95	20230619	3600	25.69	20230103	8530	-46.95	20230619	3600	25.69	20230103	5.31	N	218150	100	20 억	366768	N	N	22	N	N
85	20231116	130938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4525	-20	5	-0.44	188599470	41739	21.70	4530	4545	4485	5900	3185	4545	4518.37	1.80	-5291	4615	4580	4515	4480	4415	4595	4495	20	1355	100	2900	5	1	20415802	924	94.27	2.16	12	0.20	48.00	2097.00	8530	20230619	-46.95	3600	20230103	25.69	8530	-46.95	20230619	3600	25.69	20230103	8530	-46.95	20230619	3600	25.69	20230103	5.31	N	218150	100	20 억	366768	N	N	22	N	N
86	20231116	120939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4540	-5	5	-0.11	163136145	36112	18.78	4530	4545	4485	5900	3185	4545	4517.30	1.80	-4680	4615	4580	4515	4480	4415	4595	4495	20	1355	100	2900	5	1	20415802	927	94.58	2.16	12	0.18	48.00	2097.00	8530	20230619	-46.78	3600	20230103	26.11	8530	-46.78	20230619	3600	26.11	20230103	8530	-46.78	20230619	3600	26.11	20230103	5.31	N	218150	100	20 억	366768	N	N	22	N	N
87	20231116	110938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4515	-30	5	-0.66	136340170	30189	15.70	4530	4545	4485	5900	3185	4545	4515.97	1.80	-5305	4615	4580	4515	4480	4415	4595	4495	20	1355	100	2900	5	1	20415802	922	94.06	2.15	12	0.15	48.00	2097.00	8530	20230619	-47.07	3600	20230103	25.42	8530	-47.07	20230619	3600	25.42	20230103	8530	-47.07	20230619	3600	25.42	20230103	5.31	N	218150	100	20 억	366768	N	N	22	N	N
88	20231116	100937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	-25	5	-0.55	33263765	7378	3.84	4530	4530	4485	5900	3185	4545	4507.15	1.80	846	4615	4580	4515	4480	4415	4595	4495	20	1355	100	2900	5	1	20415802	923	94.17	2.16	12	0.04	48.00	2097.00	8530	20230619	-47.01	3600	20230103	25.56	8530	-47.01	20230619	3600	25.56	20230103	8530	-47.01	20230619	3600	25.56	20230103	5.31	N	218150	100	20 억	366768	N	N	22	N	N
89	20231116	090943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	1.80	0	4615	4580	4515	4480	4415	4595	4495	20	1355	100	2900	5	1	20415802	928	94.69	2.17	12	0.00	48.00	2097.00	8530	20230619	-46.72	3600	20230103	26.25	8530	-46.72	20230619	3600	26.25	20230103	8530	-46.72	20230619	3600	26.25	20230103	5.31	N	218150	100	20 억	366768	N	N	22	N	N
90	20231115	160833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4545	65	2	1.45	851083005	188388	66.19	4545	4550	4450	5820	3140	4480	4517.39	1.46	67936	4653	4566	4463	4376	4273	4610	4420	20	1340	100	2860	5	1	20415802	928	94.69	2.17	12	0.92	48.00	2097.00	8530	20230619	-46.72	3600	20230103	26.25	8530	-46.72	20230619	3600	26.25	20230103	8530	-46.72	20230619	3600	26.25	20230103	5.36	N	218150	100	20 억	299051	N	N	22	N	N
91	20231115	150954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4530	50	2	1.12	694219205	153834	54.05	4545	4545	4450	5820	3140	4480	4512.78	1.46	47354	4653	4566	4463	4376	4273	4610	4420	20	1340	100	2860	5	1	20415802	925	94.38	2.16	12	0.75	48.00	2097.00	8530	20230619	-46.89	3600	20230103	25.83	8530	-46.89	20230619	3600	25.83	20230103	8530	-46.89	20230619	3600	25.83	20230103	5.36	N	218150	100	20 억	299051	N	N	0	N	N
92	20231115	140951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	40	2	0.89	619546220	137330	48.25	4545	4545	4450	5820	3140	4480	4511.37	1.46	41788	4653	4566	4463	4376	4273	4610	4420	20	1340	100	2860	5	1	20415802	923	94.17	2.16	12	0.67	48.00	2097.00	8530	20230619	-47.01	3600	20230103	25.56	8530	-47.01	20230619	3600	25.56	20230103	8530	-47.01	20230619	3600	25.56	20230103	5.36	N	218150	100	20 억	299051	N	N	0	N	N
93	20231115	130952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4525	45	2	1.00	559416500	124017	43.57	4545	4545	4450	5820	3140	4480	4510.80	1.46	36446	4653	4566	4463	4376	4273	4610	4420	20	1340	100	2860	5	1	20415802	924	94.27	2.16	12	0.61	48.00	2097.00	8530	20230619	-46.95	3600	20230103	25.69	8530	-46.95	20230619	3600	25.69	20230103	8530	-46.95	20230619	3600	25.69	20230103	5.36	N	218150	100	20 억	299051	N	N	0	N	N
94	20231115	120954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4530	50	2	1.12	513982255	113979	40.05	4545	4545	4450	5820	3140	4480	4509.45	1.46	34325	4653	4566	4463	4376	4273	4610	4420	20	1340	100	2860	5	1	20415802	925	94.38	2.16	12	0.56	48.00	2097.00	8530	20230619	-46.89	3600	20230103	25.83	8530	-46.89	20230619	3600	25.83	20230103	8530	-46.89	20230619	3600	25.83	20230103	5.36	N	218150	100	20 억	299051	N	N	0	N	N
95	20231115	111004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	40	2	0.89	450614320	99986	35.13	4545	4545	4450	5820	3140	4480	4506.77	1.46	24862	4653	4566	4463	4376	4273	4610	4420	20	1340	100	2860	5	1	20415802	923	94.17	2.16	12	0.49	48.00	2097.00	8530	20230619	-47.01	3600	20230103	25.56	8530	-47.01	20230619	3600	25.56	20230103	8530	-47.01	20230619	3600	25.56	20230103	5.36	N	218150	100	20 억	299051	N	N	0	N	N
96	20231115	100956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	40	2	0.89	354152990	78615	27.62	4545	4545	4450	5820	3140	4480	4504.90	1.46	21850	4653	4566	4463	4376	4273	4610	4420	20	1340	100	2860	5	1	20415802	923	94.17	2.16	12	0.39	48.00	2097.00	8530	20230619	-47.01	3600	20230103	25.56	8530	-47.01	20230619	3600	25.56	20230103	8530	-47.01	20230619	3600	25.56	20230103	5.36	N	218150	100	20 억	299051	N	N	0	N	N
97	20231115	090947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4485	5	2	0.11	143002515	31865	11.20	4545	4545	4450	5820	3140	4480	4487.76	1.46	-1369	4653	4566	4463	4376	4273	4610	4420	20	1340	100	2860	5	1	20415802	916	93.44	2.14	12	0.16	48.00	2097.00	8530	20230619	-47.42	3600	20230103	24.58	8530	-47.42	20230619	3600	24.58	20230103	8530	-47.42	20230619	3600	24.58	20230103	5.36	N	218150	100	20 억	299051	N	N	0	N	N
98	20231114	160933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4480	120	2	2.75	1252450775	279109	127.19	4360	4550	4360	5660	3055	4360	4487.51	0.84	127707	4540	4450	4375	4285	4210	4412	4247	20	1300	100	2790	5	1	20415802	915	93.33	2.14	12	1.37	48.00	2097.00	8530	20230619	-47.48	3600	20230103	24.44	8530	-47.48	20230619	3600	24.44	20230103	8530	-47.48	20230619	3600	24.44	20230103	5.39	N	218150	100	20 억	170789	N	N	2	N	N
99	20231114	150939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4480	120	2	2.75	1171525875	261050	118.96	4360	4550	4360	5660	3055	4360	4487.77	0.84	122483	4540	4450	4375	4285	4210	4412	4247	20	1300	100	2790	5	1	20415802	915	93.33	2.14	12	1.28	48.00	2097.00	8530	20230619	-47.48	3600	20230103	24.44	8530	-47.48	20230619	3600	24.44	20230103	8530	-47.48	20230619	3600	24.44	20230103	5.39	N	218150	100	20 억	170789	N	N	2	N	N
100	20231114	140937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4505	145	2	3.33	1086296405	242036	110.29	4360	4550	4360	5660	3055	4360	4488.19	0.84	115654	4540	4450	4375	4285	4210	4412	4247	20	1300	100	2790	5	1	20415802	920	93.85	2.15	12	1.19	48.00	2097.00	8530	20230619	-47.19	3600	20230103	25.14	8530	-47.19	20230619	3600	25.14	20230103	8530	-47.19	20230619	3600	25.14	20230103	5.39	N	218150	100	20 억	170789	N	N	2	N	N
101	20231114	130937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4525	165	2	3.78	1008259270	224732	102.41	4360	4550	4360	5660	3055	4360	4486.52	0.84	113887	4540	4450	4375	4285	4210	4412	4247	20	1300	100	2790	5	1	20415802	924	94.27	2.16	12	1.10	48.00	2097.00	8530	20230619	-46.95	3600	20230103	25.69	8530	-46.95	20230619	3600	25.69	20230103	8530	-46.95	20230619	3600	25.69	20230103	5.39	N	218150	100	20 억	170789	N	N	2	N	N
102	20231114	120939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4475	115	2	2.64	682136850	152422	69.46	4360	4515	4360	5660	3055	4360	4475.35	0.84	68942	4540	4450	4375	4285	4210	4412	4247	20	1300	100	2790	5	1	20415802	914	93.23	2.13	12	0.75	48.00	2097.00	8530	20230619	-47.54	3600	20230103	24.31	8530	-47.54	20230619	3600	24.31	20230103	8530	-47.54	20230619	3600	24.31	20230103	5.39	N	218150	100	20 억	170789	N	N	2	N	N
103	20231114	110949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4460	100	2	2.29	636829855	142305	64.85	4360	4515	4360	5660	3055	4360	4475.14	0.84	66638	4540	4450	4375	4285	4210	4412	4247	20	1300	100	2790	5	1	20415802	911	92.92	2.13	12	0.70	48.00	2097.00	8530	20230619	-47.71	3600	20230103	23.89	8530	-47.71	20230619	3600	23.89	20230103	8530	-47.71	20230619	3600	23.89	20230103	5.39	N	218150	100	20 억	170789	N	N	2	N	N
104	20231114	100939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4465	105	2	2.41	528891540	118207	53.87	4360	4515	4360	5660	3055	4360	4474.33	0.84	58321	4540	4450	4375	4285	4210	4412	4247	20	1300	100	2790	5	1	20415802	912	93.02	2.13	12	0.58	48.00	2097.00	8530	20230619	-47.66	3600	20230103	24.03	8530	-47.66	20230619	3600	24.03	20230103	8530	-47.66	20230619	3600	24.03	20230103	5.39	N	218150	100	20 억	170789	N	N	2	N	N
105	20231114	090929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4475	115	2	2.64	169109680	38007	17.32	4360	4495	4360	5660	3055	4360	4449.55	0.84	16445	4540	4450	4375	4285	4210	4412	4247	20	1300	100	2790	5	1	20415802	914	93.23	2.13	12	0.19	48.00	2097.00	8530	20230619	-47.54	3600	20230103	24.31	8530	-47.54	20230619	3600	24.31	20230103	8530	-47.54	20230619	3600	24.31	20230103	5.39	N	218150	100	20 억	170789	N	N	2	N	N
106	20231113	160922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	-40	5	-0.91	919068975	210720	66.67	4395	4465	4300	5720	3080	4400	4361.58	0.71	26693	4706	4552	4471	4317	4236	4512	4277	20	1320	100	2810	5	1	20415802	890	90.83	2.08	12	1.03	48.00	2097.00	8530	20230619	-48.89	3600	20230103	21.11	8530	-48.89	20230619	3600	21.11	20230103	8530	-48.89	20230619	3600	21.11	20230103	5.38	N	218150	100	20 억	144276	N	N	2	N	N
107	20231113	150917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4340	-60	5	-1.36	807770175	185186	58.59	4395	4465	4300	5720	3080	4400	4361.94	0.71	12385	4706	4552	4471	4317	4236	4512	4277	20	1320	100	2810	5	1	20415802	886	90.42	2.07	12	0.91	48.00	2097.00	8530	20230619	-49.12	3600	20230103	20.56	8530	-49.12	20230619	3600	20.56	20230103	8530	-49.12	20230619	3600	20.56	20230103	5.38	N	218150	100	20 억	144276	N	N	3	N	N
108	20231113	140918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4340	-60	5	-1.36	713377365	163440	51.71	4395	4465	4300	5720	3080	4400	4364.77	0.71	3990	4706	4552	4471	4317	4236	4512	4277	20	1320	100	2810	5	1	20415802	886	90.42	2.07	12	0.80	48.00	2097.00	8530	20230619	-49.12	3600	20230103	20.56	8530	-49.12	20230619	3600	20.56	20230103	8530	-49.12	20230619	3600	20.56	20230103	5.38	N	218150	100	20 억	144276	N	N	3	N	N
109	20231113	130915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	-30	5	-0.68	654073950	149790	47.39	4395	4465	4300	5720	3080	4400	4366.61	0.71	3567	4706	4552	4471	4317	4236	4512	4277	20	1320	100	2810	5	1	20415802	892	91.04	2.08	12	0.73	48.00	2097.00	8530	20230619	-48.77	3600	20230103	21.39	8530	-48.77	20230619	3600	21.39	20230103	8530	-48.77	20230619	3600	21.39	20230103	5.38	N	218150	100	20 억	144276	N	N	3	N	N
110	20231113	120918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	-40	5	-0.91	597020720	136702	43.25	4395	4465	4300	5720	3080	4400	4367.32	0.71	-589	4706	4552	4471	4317	4236	4512	4277	20	1320	100	2810	5	1	20415802	890	90.83	2.08	12	0.67	48.00	2097.00	8530	20230619	-48.89	3600	20230103	21.11	8530	-48.89	20230619	3600	21.11	20230103	8530	-48.89	20230619	3600	21.11	20230103	5.38	N	218150	100	20 억	144276	N	N	3	N	N
111	20231113	110915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	-45	5	-1.02	495991310	113632	35.95	4395	4465	4300	5720	3080	4400	4364.89	0.71	208	4706	4552	4471	4317	4236	4512	4277	20	1320	100	2810	5	1	20415802	889	90.73	2.08	12	0.56	48.00	2097.00	8530	20230619	-48.94	3600	20230103	20.97	8530	-48.94	20230619	3600	20.97	20230103	8530	-48.94	20230619	3600	20.97	20230103	5.38	N	218150	100	20 억	144276	N	N	3	N	N
112	20231113	100912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4345	-55	5	-1.25	332932920	75923	24.02	4395	4465	4345	5720	3080	4400	4385.14	0.71	-3810	4706	4552	4471	4317	4236	4512	4277	20	1320	100	2810	5	1	20415802	887	90.52	2.07	12	0.37	48.00	2097.00	8530	20230619	-49.06	3600	20230103	20.69	8530	-49.06	20230619	3600	20.69	20230103	8530	-49.06	20230619	3600	20.69	20230103	5.38	N	218150	100	20 억	144276	N	N	3	N	N
113	20231113	090920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4415	15	2	0.34	95740790	21756	6.88	4395	4465	4380	5720	3080	4400	4400.66	0.71	901	4706	4552	4471	4317	4236	4512	4277	20	1320	100	2810	5	1	20415802	901	91.98	2.11	12	0.11	48.00	2097.00	8530	20230619	-48.24	3600	20230103	22.64	8530	-48.24	20230619	3600	22.64	20230103	8530	-48.24	20230619	3600	22.64	20230103	5.38	N	218150	100	20 억	144276	N	N	3	N	N
114	20231110	160932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4400	-100	5	-2.22	1371013790	306286	70.59	4620	4625	4390	5850	3150	4500	4476.33	0.92	-43665	4703	4601	4538	4436	4373	4570	4405	20	1350	100	2880	5	1	20415802	898	91.67	2.10	12	1.50	48.00	2097.00	8530	20230619	-48.42	3600	20230103	22.22	8530	-48.42	20230619	3600	22.22	20230103	8530	-48.42	20230619	3600	22.22	20230103	5.68	N	218150	100	20 억	187878	N	N	3	N	N
115	20231110	150935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4430	-70	5	-1.56	1310619290	292571	67.43	4620	4625	4390	5850	3150	4500	4479.66	0.92	-42058	4703	4601	4538	4436	4373	4570	4405	20	1350	100	2880	5	1	20415802	904	92.29	2.11	12	1.43	48.00	2097.00	8530	20230619	-48.07	3600	20230103	23.06	8530	-48.07	20230619	3600	23.06	20230103	8530	-48.07	20230619	3600	23.06	20230103	5.68	N	218150	100	20 억	187878	N	N	8	N	N
116	20231110	140923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4460	-40	5	-0.89	1172566820	261401	60.24	4620	4625	4395	5850	3150	4500	4485.70	0.92	-37929	4703	4601	4538	4436	4373	4570	4405	20	1350	100	2880	5	1	20415802	911	92.92	2.13	12	1.28	48.00	2097.00	8530	20230619	-47.71	3600	20230103	23.89	8530	-47.71	20230619	3600	23.89	20230103	8530	-47.71	20230619	3600	23.89	20230103	5.68	N	218150	100	20 억	187878	N	N	8	N	N
117	20231110	130924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	-95	5	-2.11	811285995	180760	41.66	4620	4625	4405	5850	3150	4500	4488.19	0.92	-35652	4703	4601	4538	4436	4373	4570	4405	20	1350	100	2880	5	1	20415802	899	91.77	2.10	12	0.89	48.00	2097.00	8530	20230619	-48.36	3600	20230103	22.36	8530	-48.36	20230619	3600	22.36	20230103	8530	-48.36	20230619	3600	22.36	20230103	5.68	N	218150	100	20 억	187878	N	N	8	N	N
118	20231110	120930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	-80	5	-1.78	722326390	160622	37.02	4620	4625	4420	5850	3150	4500	4497.06	0.92	-31667	4703	4601	4538	4436	4373	4570	4405	20	1350	100	2880	5	1	20415802	902	92.08	2.11	12	0.79	48.00	2097.00	8530	20230619	-48.18	3600	20230103	22.78	8530	-48.18	20230619	3600	22.78	20230103	8530	-48.18	20230619	3600	22.78	20230103	5.68	N	218150	100	20 억	187878	N	N	8	N	N
119	20231110	110914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4440	-60	5	-1.33	644564825	143091	32.98	4620	4625	4430	5850	3150	4500	4504.58	0.92	-22732	4703	4601	4538	4436	4373	4570	4405	20	1350	100	2880	5	1	20415802	906	92.50	2.12	12	0.70	48.00	2097.00	8530	20230619	-47.95	3600	20230103	23.33	8530	-47.95	20230619	3600	23.33	20230103	8530	-47.95	20230619	3600	23.33	20230103	5.68	N	218150	100	20 억	187878	N	N	8	N	N
120	20231110	100925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4455	-45	5	-1.00	511288370	113189	26.09	4620	4625	4430	5850	3150	4500	4517.14	0.92	-21844	4703	4601	4538	4436	4373	4570	4405	20	1350	100	2880	5	1	20415802	910	92.81	2.12	12	0.55	48.00	2097.00	8530	20230619	-47.77	3600	20230103	23.75	8530	-47.77	20230619	3600	23.75	20230103	8530	-47.77	20230619	3600	23.75	20230103	5.68	N	218150	100	20 억	187878	N	N	8	N	N
121	20231110	090908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	10	2	0.22	213025015	46501	10.72	4620	4625	4510	5850	3150	4500	4581.25	0.92	-11435	4703	4601	4538	4436	4373	4570	4405	20	1350	100	2880	5	1	20415802	921	93.96	2.15	12	0.23	48.00	2097.00	8530	20230619	-47.13	3600	20230103	25.28	8530	-47.13	20230619	3600	25.28	20230103	8530	-47.13	20230619	3600	25.28	20230103	5.68	N	218150	100	20 억	187878	N	N	8	N	N
122	20231109	160902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	30	2	0.67	1682034125	370307	74.09	4525	4640	4475	5810	3130	4470	4542.28	1.30	-77999	4896	4682	4571	4357	4246	4627	4302	20	1340	100	2860	5	1	20415802	919	93.75	2.15	12	1.81	48.00	2097.00	8530	20230619	-47.25	3600	20230103	25.00	8530	-47.25	20230619	3600	25.00	20230103	8530	-47.25	20230619	3600	25.00	20230103	5.43	N	218150	100	20 억	265884	N	N	8	N	N
123	20231109	150901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4490	20	2	0.45	1614759075	355327	71.09	4525	4640	4475	5810	3130	4470	4544.43	1.30	-75924	4896	4682	4571	4357	4246	4627	4302	20	1340	100	2860	5	1	20415802	917	93.54	2.14	12	1.74	48.00	2097.00	8530	20230619	-47.36	3600	20230103	24.72	8530	-47.36	20230619	3600	24.72	20230103	8530	-47.36	20230619	3600	24.72	20230103	5.43	N	218150	100	20 억	265884	N	N	10	N	N
124	20231109	140858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4495	25	2	0.56	1478381370	324986	65.02	4525	4640	4475	5810	3130	4470	4549.06	1.30	-71619	4896	4682	4571	4357	4246	4627	4302	20	1340	100	2860	5	1	20415802	918	93.65	2.14	12	1.59	48.00	2097.00	8530	20230619	-47.30	3600	20230103	24.86	8530	-47.30	20230619	3600	24.86	20230103	8530	-47.30	20230619	3600	24.86	20230103	5.43	N	218150	100	20 억	265884	N	N	10	N	N
125	20231109	130901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	50	2	1.12	1321793755	290138	58.05	4525	4640	4475	5810	3130	4470	4555.74	1.30	-51825	4896	4682	4571	4357	4246	4627	4302	20	1340	100	2860	5	1	20415802	923	94.17	2.16	12	1.42	48.00	2097.00	8530	20230619	-47.01	3600	20230103	25.56	8530	-47.01	20230619	3600	25.56	20230103	8530	-47.01	20230619	3600	25.56	20230103	5.43	N	218150	100	20 억	265884	N	N	10	N	N
126	20231109	120905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4495	25	2	0.56	1174929335	257853	51.59	4525	4640	4475	5810	3130	4470	4556.59	1.30	-40388	4896	4682	4571	4357	4246	4627	4302	20	1340	100	2860	5	1	20415802	918	93.65	2.14	12	1.26	48.00	2097.00	8530	20230619	-47.30	3600	20230103	24.86	8530	-47.30	20230619	3600	24.86	20230103	8530	-47.30	20230619	3600	24.86	20230103	5.43	N	218150	100	20 억	265884	N	N	10	N	N
127	20231109	110901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4530	60	2	1.34	1096217325	240352	48.09	4525	4640	4475	5810	3130	4470	4560.88	1.30	-32995	4896	4682	4571	4357	4246	4627	4302	20	1340	100	2860	5	1	20415802	925	94.38	2.16	12	1.18	48.00	2097.00	8530	20230619	-46.89	3600	20230103	25.83	8530	-46.89	20230619	3600	25.83	20230103	8530	-46.89	20230619	3600	25.83	20230103	5.43	N	218150	100	20 억	265884	N	N	10	N	N
128	20231109	100856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4485	15	2	0.34	943568610	206465	41.31	4525	4640	4475	5810	3130	4470	4570.11	1.30	-18002	4896	4682	4571	4357	4246	4627	4302	20	1340	100	2860	5	1	20415802	916	93.44	2.14	12	1.01	48.00	2097.00	8530	20230619	-47.42	3600	20230103	24.58	8530	-47.42	20230619	3600	24.58	20230103	8530	-47.42	20230619	3600	24.58	20230103	5.43	N	218150	100	20 억	265884	N	N	10	N	N
129	20231109	090902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4550	80	2	1.79	243015260	53346	10.67	4525	4600	4510	5810	3130	4470	4555.45	1.30	4306	4896	4682	4571	4357	4246	4627	4302	20	1340	100	2860	5	1	20415802	929	94.79	2.17	12	0.26	48.00	2097.00	8530	20230619	-46.66	3600	20230103	26.39	8530	-46.66	20230619	3600	26.39	20230103	8530	-46.66	20230619	3600	26.39	20230103	5.43	N	218150	100	20 억	265884	N	N	10	N	N
130	20231108	160854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4470	-295	5	-6.19	2270077675	492473	91.21	4785	4785	4460	6190	3340	4765	4609.98	1.94	-130367	5035	4900	4825	4690	4615	4862	4652	20	1425	100	3040	5	1	20415802	913	93.12	2.13	12	2.41	48.00	2097.00	8530	20230619	-47.60	3600	20230103	24.17	8530	-47.60	20230619	3600	24.17	20230103	8530	-47.60	20230619	3600	24.17	20230103	5.47	N	218150	100	20 억	396251	N	N	10	N	N
131	20231108	150859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4465	-300	5	-6.30	2106071830	455837	84.42	4785	4785	4460	6190	3340	4765	4620.23	1.94	-129190	5035	4900	4825	4690	4615	4862	4652	20	1425	100	3040	5	1	20415802	912	93.02	2.13	12	2.23	48.00	2097.00	8530	20230619	-47.66	3600	20230103	24.03	8530	-47.66	20230619	3600	24.03	20230103	8530	-47.66	20230619	3600	24.03	20230103	5.47	N	218150	100	20 억	396251	N	N	6	N	N
132	20231108	140854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4580	-185	5	-3.88	1540893030	330595	61.23	4785	4785	4575	6190	3340	4765	4660.97	1.94	-126459	5035	4900	4825	4690	4615	4862	4652	20	1425	100	3040	5	1	20415802	935	95.42	2.18	12	1.62	48.00	2097.00	8530	20230619	-46.31	3600	20230103	27.22	8530	-46.31	20230619	3600	27.22	20230103	8530	-46.31	20230619	3600	27.22	20230103	5.47	N	218150	100	20 억	396251	N	N	6	N	N
133	20231108	130852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4610	-155	5	-3.25	1273837370	272453	50.46	4785	4785	4600	6190	3340	4765	4675.44	1.94	-98926	5035	4900	4825	4690	4615	4862	4652	20	1425	100	3040	5	1	20415802	941	96.04	2.20	12	1.33	48.00	2097.00	8530	20230619	-45.96	3600	20230103	28.06	8530	-45.96	20230619	3600	28.06	20230103	8530	-45.96	20230619	3600	28.06	20230103	5.47	N	218150	100	20 억	396251	N	N	6	N	N
134	20231108	120848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4635	-130	5	-2.73	1009782305	215315	39.88	4785	4785	4620	6190	3340	4765	4689.79	1.94	-65987	5035	4900	4825	4690	4615	4862	4652	20	1425	100	3040	5	1	20415802	946	96.56	2.21	12	1.05	48.00	2097.00	8530	20230619	-45.66	3600	20230103	28.75	8530	-45.66	20230619	3600	28.75	20230103	8530	-45.66	20230619	3600	28.75	20230103	5.47	N	218150	100	20 억	396251	N	N	6	N	N
135	20231108	110855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4635	-130	5	-2.73	872603870	185773	34.41	4785	4785	4620	6190	3340	4765	4697.15	1.94	-52472	5035	4900	4825	4690	4615	4862	4652	20	1425	100	3040	5	1	20415802	946	96.56	2.21	12	0.91	48.00	2097.00	8530	20230619	-45.66	3600	20230103	28.75	8530	-45.66	20230619	3600	28.75	20230103	8530	-45.66	20230619	3600	28.75	20230103	5.47	N	218150	100	20 억	396251	N	N	6	N	N
136	20231108	100855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4685	-80	5	-1.68	562060610	118979	22.04	4785	4785	4665	6190	3340	4765	4724.03	1.94	-33561	5035	4900	4825	4690	4615	4862	4652	20	1425	100	3040	5	1	20415802	956	97.60	2.23	12	0.58	48.00	2097.00	8530	20230619	-45.08	3600	20230103	30.14	8530	-45.08	20230619	3600	30.14	20230103	8530	-45.08	20230619	3600	30.14	20230103	5.47	N	218150	100	20 억	396251	N	N	6	N	N
137	20231108	090851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4755	-10	5	-0.21	82058960	17324	3.21	4785	4785	4715	6190	3340	4765	4736.72	1.94	1240	5035	4900	4825	4690	4615	4862	4652	20	1425	100	3040	5	1	20415802	971	99.06	2.27	12	0.08	48.00	2097.00	8530	20230619	-44.26	3600	20230103	32.08	8530	-44.26	20230619	3600	32.08	20230103	8530	-44.26	20230619	3600	32.08	20230103	5.47	N	218150	100	20 억	396251	N	N	6	N	N
138	20231107	160854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4765	-135	5	-2.76	2588860655	535555	105.80	4875	4960	4750	6370	3430	4900	4833.99	2.82	-180456	5010	4955	4855	4800	4700	4982	4827	20	1470	100	3130	5	1	20415802	973	99.27	2.27	12	2.62	48.00	2097.00	8530	20230619	-44.14	3600	20230103	32.36	8530	-44.14	20230619	3600	32.36	20230103	8530	-44.14	20230619	3600	32.36	20230103	5.32	N	218150	100	20 억	576707	N	N	6	N	N
139	20231107	150855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4760	-140	5	-2.86	2496354730	516127	101.96	4875	4960	4750	6370	3430	4900	4836.71	2.82	-177342	5010	4955	4855	4800	4700	4982	4827	20	1470	100	3130	5	1	20415802	972	99.17	2.27	12	2.53	48.00	2097.00	8530	20230619	-44.20	3600	20230103	32.22	8530	-44.20	20230619	3600	32.22	20230103	8530	-44.20	20230619	3600	32.22	20230103	5.32	N	218150	100	20 억	576707	N	N	5	N	N
140	20231107	140857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4765	-135	5	-2.76	2288010390	472332	93.31	4875	4960	4755	6370	3430	4900	4844.07	2.82	-161776	5010	4955	4855	4800	4700	4982	4827	20	1470	100	3130	5	1	20415802	973	99.27	2.27	12	2.31	48.00	2097.00	8530	20230619	-44.14	3600	20230103	32.36	8530	-44.14	20230619	3600	32.36	20230103	8530	-44.14	20230619	3600	32.36	20230103	5.32	N	218150	100	20 억	576707	N	N	5	N	N
141	20231107	130856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4760	-140	5	-2.86	2090409470	430824	85.11	4875	4960	4760	6370	3430	4900	4852.12	2.82	-149271	5010	4955	4855	4800	4700	4982	4827	20	1470	100	3130	5	1	20415802	972	99.17	2.27	12	2.11	48.00	2097.00	8530	20230619	-44.20	3600	20230103	32.22	8530	-44.20	20230619	3600	32.22	20230103	8530	-44.20	20230619	3600	32.22	20230103	5.32	N	218150	100	20 억	576707	N	N	5	N	N
142	20231107	120852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4780	-120	5	-2.45	1732082065	355715	70.27	4875	4960	4780	6370	3430	4900	4869.30	2.82	-117207	5010	4955	4855	4800	4700	4982	4827	20	1470	100	3130	5	1	20415802	976	99.58	2.28	12	1.74	48.00	2097.00	8530	20230619	-43.96	3600	20230103	32.78	8530	-43.96	20230619	3600	32.78	20230103	8530	-43.96	20230619	3600	32.78	20230103	5.32	N	218150	100	20 억	576707	N	N	5	N	N
143	20231107	110852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4865	-35	5	-0.71	1288828115	263851	52.13	4875	4960	4800	6370	3430	4900	4884.68	2.82	-59478	5010	4955	4855	4800	4700	4982	4827	20	1470	100	3130	5	1	20415802	993	101.35	2.32	12	1.29	48.00	2097.00	8530	20230619	-42.97	3600	20230103	35.14	8530	-42.97	20230619	3600	35.14	20230103	8530	-42.97	20230619	3600	35.14	20230103	5.32	N	218150	100	20 억	576707	N	N	5	N	N
144	20231107	100903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4875	-25	5	-0.51	592109005	121838	24.07	4875	4920	4800	6370	3430	4900	4859.81	2.82	-32663	5010	4955	4855	4800	4700	4982	4827	20	1470	100	3130	5	1	20415802	995	101.56	2.32	12	0.60	48.00	2097.00	8530	20230619	-42.85	3600	20230103	35.42	8530	-42.85	20230619	3600	35.42	20230103	8530	-42.85	20230619	3600	35.42	20230103	5.32	N	218150	100	20 억	576707	N	N	5	N	N
145	20231107	090840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4835	-65	5	-1.33	206239245	42710	8.44	4875	4880	4800	6370	3430	4900	4828.83	2.82	-16363	5010	4955	4855	4800	4700	4982	4827	20	1470	100	3130	5	1	20415802	987	100.73	2.31	12	0.21	48.00	2097.00	8530	20230619	-43.32	3600	20230103	34.31	8530	-43.32	20230619	3600	34.31	20230103	8530	-43.32	20230619	3600	34.31	20230103	5.32	N	218150	100	20 억	576707	N	N	5	N	N
146	20231106	160833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	10	2	0.20	2408714065	495264	64.07	4890	4910	4755	6350	3425	4890	4863.40	2.53	57752	5136	5012	4856	4732	4576	5075	4795	20	1460	100	3120	5	1	20415802	1000	102.08	2.34	12	2.43	48.00	2097.00	8530	20230619	-42.56	3600	20230103	36.11	8530	-42.56	20230619	3600	36.11	20230103	8530	-42.56	20230619	3600	36.11	20230103	5.59	N	218150	100	20 억	517482	N	N	5	N	N
147	20231106	150838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4890	0	3	0.00	2239113715	460627	59.59	4890	4910	4755	6350	3425	4890	4861.01	2.53	52915	5136	5012	4856	4732	4576	5075	4795	20	1460	100	3120	5	1	20415802	998	101.88	2.33	12	2.26	48.00	2097.00	8530	20230619	-42.67	3600	20230103	35.83	8530	-42.67	20230619	3600	35.83	20230103	8530	-42.67	20230619	3600	35.83	20230103	5.59	N	218150	100	20 억	517482	N	N	8	N	N
148	20231106	140834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4890	0	3	0.00	1996574940	411004	53.17	4890	4910	4755	6350	3425	4890	4857.80	2.53	47781	5136	5012	4856	4732	4576	5075	4795	20	1460	100	3120	5	1	20415802	998	101.88	2.33	12	2.01	48.00	2097.00	8530	20230619	-42.67	3600	20230103	35.83	8530	-42.67	20230619	3600	35.83	20230103	8530	-42.67	20230619	3600	35.83	20230103	5.59	N	218150	100	20 억	517482	N	N	8	N	N
149	20231106	130842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4885	-5	5	-0.10	1774813520	365645	47.30	4890	4910	4755	6350	3425	4890	4853.92	2.53	41315	5136	5012	4856	4732	4576	5075	4795	20	1460	100	3120	5	1	20415802	997	101.77	2.33	12	1.79	48.00	2097.00	8530	20230619	-42.73	3600	20230103	35.69	8530	-42.73	20230619	3600	35.69	20230103	8530	-42.73	20230619	3600	35.69	20230103	5.59	N	218150	100	20 억	517482	N	N	8	N	N
150	20231106	120839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4890	0	3	0.00	1605962680	331007	42.82	4890	4910	4755	6350	3425	4890	4851.75	2.53	40442	5136	5012	4856	4732	4576	5075	4795	20	1460	100	3120	5	1	20415802	998	101.88	2.33	12	1.62	48.00	2097.00	8530	20230619	-42.67	3600	20230103	35.83	8530	-42.67	20230619	3600	35.83	20230103	8530	-42.67	20230619	3600	35.83	20230103	5.59	N	218150	100	20 억	517482	N	N	8	N	N
151	20231106	110837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4865	-25	5	-0.51	1241157590	256043	33.12	4890	4910	4755	6350	3425	4890	4847.46	2.53	14071	5136	5012	4856	4732	4576	5075	4795	20	1460	100	3120	5	1	20415802	993	101.35	2.32	12	1.25	48.00	2097.00	8530	20230619	-42.97	3600	20230103	35.14	8530	-42.97	20230619	3600	35.14	20230103	8530	-42.97	20230619	3600	35.14	20230103	5.59	N	218150	100	20 억	517482	N	N	8	N	N
152	20231106	100813	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4880	-10	5	-0.20	868788750	179631	23.24	4890	4910	4755	6350	3425	4890	4836.52	2.53	6324	5136	5012	4856	4732	4576	5075	4795	20	1460	100	3120	5	1	20415802	996	101.67	2.33	12	0.88	48.00	2097.00	8530	20230619	-42.79	3600	20230103	35.56	8530	-42.79	20230619	3600	35.56	20230103	8530	-42.79	20230619	3600	35.56	20230103	5.59	N	218150	100	20 억	517482	N	N	8	N	N
153	20231106	090837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4800	-90	5	-1.84	287425990	59540	7.70	4890	4890	4760	6350	3425	4890	4827.44	2.53	-21711	5136	5012	4856	4732	4576	5075	4795	20	1460	100	3120	5	1	20415802	980	100.00	2.29	12	0.29	48.00	2097.00	8530	20230619	-43.73	3600	20230103	33.33	8530	-43.73	20230619	3600	33.33	20230103	8530	-43.73	20230619	3600	33.33	20230103	5.59	N	218150	100	20 억	517482	N	N	8	N	N
154	20231103	160827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4890	160	2	3.38	3701881065	764355	179.35	4760	4980	4700	6140	3315	4730	4843.08	2.21	65181	4916	4822	4721	4627	4526	4772	4577	20	1410	100	3020	5	1	20415802	998	101.88	2.33	12	3.74	48.00	2097.00	8530	20230619	-42.67	3600	20230103	35.83	8530	-42.67	20230619	3600	35.83	20230103	8530	-42.67	20230619	3600	35.83	20230103	5.80	N	218150	100	20 억	450272	N	N	8	N	N
155	20231103	150822	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4870	140	2	2.96	3520181195	727102	170.61	4760	4980	4700	6140	3315	4730	4841.39	2.21	71828	4916	4822	4721	4627	4526	4772	4577	20	1410	100	3020	5	1	20415802	994	101.46	2.32	12	3.56	48.00	2097.00	8530	20230619	-42.91	3600	20230103	35.28	8530	-42.91	20230619	3600	35.28	20230103	8530	-42.91	20230619	3600	35.28	20230103	5.80	N	218150	100	20 억	450272	N	N	9	N	N
156	20231103	140823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4885	155	2	3.28	3313116000	684556	160.63	4760	4980	4700	6140	3315	4730	4839.80	2.21	66524	4916	4822	4721	4627	4526	4772	4577	20	1410	100	3020	5	1	20415802	997	101.77	2.33	12	3.35	48.00	2097.00	8530	20230619	-42.73	3600	20230103	35.69	8530	-42.73	20230619	3600	35.69	20230103	8530	-42.73	20230619	3600	35.69	20230103	5.80	N	218150	100	20 억	450272	N	N	9	N	N
157	20231103	130824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4875	145	2	3.07	3102374115	641371	150.50	4760	4980	4700	6140	3315	4730	4837.10	2.21	66764	4916	4822	4721	4627	4526	4772	4577	20	1410	100	3020	5	1	20415802	995	101.56	2.32	12	3.14	48.00	2097.00	8530	20230619	-42.85	3600	20230103	35.42	8530	-42.85	20230619	3600	35.42	20230103	8530	-42.85	20230619	3600	35.42	20230103	5.80	N	218150	100	20 억	450272	N	N	9	N	N
158	20231103	120822	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4880	150	2	3.17	2568696885	531938	124.82	4760	4980	4700	6140	3315	4730	4828.94	2.21	32290	4916	4822	4721	4627	4526	4772	4577	20	1410	100	3020	5	1	20415802	996	101.67	2.33	12	2.61	48.00	2097.00	8530	20230619	-42.79	3600	20230103	35.56	8530	-42.79	20230619	3600	35.56	20230103	8530	-42.79	20230619	3600	35.56	20230103	5.80	N	218150	100	20 억	450272	N	N	9	N	N
159	20231103	110830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4810	80	2	1.69	1109825505	233000	54.67	4760	4835	4700	6140	3315	4730	4763.20	2.21	22928	4916	4822	4721	4627	4526	4772	4577	20	1410	100	3020	5	1	20415802	982	100.21	2.29	12	1.14	48.00	2097.00	8530	20230619	-43.61	3600	20230103	33.61	8530	-43.61	20230619	3600	33.61	20230103	8530	-43.61	20230619	3600	33.61	20230103	5.80	N	218150	100	20 억	450272	N	N	9	N	N
160	20231103	100813	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4725	-5	5	-0.11	730065620	153605	36.04	4760	4835	4700	6140	3315	4730	4752.88	2.21	-25004	4916	4822	4721	4627	4526	4772	4577	20	1410	100	3020	5	1	20415802	965	98.44	2.25	12	0.75	48.00	2097.00	8530	20230619	-44.61	3600	20230103	31.25	8530	-44.61	20230619	3600	31.25	20230103	8530	-44.61	20230619	3600	31.25	20230103	5.80	N	218150	100	20 억	450272	N	N	9	N	N
161	20231103	090818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4770	40	2	0.85	205647775	42958	10.08	4760	4835	4755	6140	3315	4730	4787.18	2.21	-2931	4916	4822	4721	4627	4526	4772	4577	20	1410	100	3020	5	1	20415802	974	99.38	2.27	12	0.21	48.00	2097.00	8530	20230619	-44.08	3600	20230103	32.50	8530	-44.08	20230619	3600	32.50	20230103	8530	-44.08	20230619	3600	32.50	20230103	5.80	N	218150	100	20 억	450272	N	N	9	N	N
162	20231102	160818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4730	0	3	0.00	1968679470	414492	79.68	4775	4815	4620	6140	3315	4730	4749.67	1.81	79961	4996	4862	4766	4632	4536	4815	4585	20	1410	100	3020	5	1	20415802	966	98.54	2.26	12	2.03	48.00	2097.00	8530	20230619	-44.55	3600	20230103	31.39	8530	-44.55	20230619	3600	31.39	20230103	8530	-44.55	20230619	3600	31.39	20230103	5.87	N	218150	100	20 억	370311	N	N	9	N	N
163	20231102	150827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4740	10	2	0.21	1775574345	373732	71.85	4775	4815	4620	6140	3315	4730	4750.96	1.81	70010	4996	4862	4766	4632	4536	4815	4585	20	1410	100	3020	5	1	20415802	968	98.75	2.26	12	1.83	48.00	2097.00	8530	20230619	-44.43	3600	20230103	31.67	8530	-44.43	20230619	3600	31.67	20230103	8530	-44.43	20230619	3600	31.67	20230103	5.87	N	218150	100	20 억	370311	N	N	6	N	N
164	20231102	140812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4765	35	2	0.74	1397795550	294235	56.56	4775	4815	4620	6140	3315	4730	4750.65	1.81	50869	4996	4862	4766	4632	4536	4815	4585	20	1410	100	3020	5	1	20415802	973	99.27	2.27	12	1.44	48.00	2097.00	8530	20230619	-44.14	3600	20230103	32.36	8530	-44.14	20230619	3600	32.36	20230103	8530	-44.14	20230619	3600	32.36	20230103	5.87	N	218150	100	20 억	370311	N	N	6	N	N
165	20231102	130818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4775	45	2	0.95	1211175120	255114	49.04	4775	4815	4620	6140	3315	4730	4747.62	1.81	34107	4996	4862	4766	4632	4536	4815	4585	20	1410	100	3020	5	1	20415802	975	99.48	2.28	12	1.25	48.00	2097.00	8530	20230619	-44.02	3600	20230103	32.64	8530	-44.02	20230619	3600	32.64	20230103	8530	-44.02	20230619	3600	32.64	20230103	5.87	N	218150	100	20 억	370311	N	N	6	N	N
166	20231102	120815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4775	45	2	0.95	1100128075	231822	44.57	4775	4815	4620	6140	3315	4730	4745.61	1.81	32347	4996	4862	4766	4632	4536	4815	4585	20	1410	100	3020	5	1	20415802	975	99.48	2.28	12	1.14	48.00	2097.00	8530	20230619	-44.02	3600	20230103	32.64	8530	-44.02	20230619	3600	32.64	20230103	8530	-44.02	20230619	3600	32.64	20230103	5.87	N	218150	100	20 억	370311	N	N	6	N	N
167	20231102	110813	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4800	70	2	1.48	945764670	199557	38.36	4775	4815	4620	6140	3315	4730	4739.34	1.81	35876	4996	4862	4766	4632	4536	4815	4585	20	1410	100	3020	5	1	20415802	980	100.00	2.29	12	0.98	48.00	2097.00	8530	20230619	-43.73	3600	20230103	33.33	8530	-43.73	20230619	3600	33.33	20230103	8530	-43.73	20230619	3600	33.33	20230103	5.87	N	218150	100	20 억	370311	N	N	6	N	N
168	20231102	100815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4780	50	2	1.06	656931445	139219	26.76	4775	4800	4620	6140	3315	4730	4718.65	1.81	14461	4996	4862	4766	4632	4536	4815	4585	20	1410	100	3020	5	1	20415802	976	99.58	2.28	12	0.68	48.00	2097.00	8530	20230619	-43.96	3600	20230103	32.78	8530	-43.96	20230619	3600	32.78	20230103	8530	-43.96	20230619	3600	32.78	20230103	5.87	N	218150	100	20 억	370311	N	N	6	N	N
169	20231102	090820	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4710	-20	5	-0.42	341653760	73062	14.05	4775	4790	4620	6140	3315	4730	4675.84	1.81	-12973	4996	4862	4766	4632	4536	4815	4585	20	1410	100	3020	5	1	20415802	962	98.12	2.25	12	0.36	48.00	2097.00	8530	20230619	-44.78	3600	20230103	30.83	8530	-44.78	20230619	3600	30.83	20230103	8530	-44.78	20230619	3600	30.83	20230103	5.87	N	218150	100	20 억	370311	N	N	6	N	N
170	20231101	160811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4730	25	2	0.53	2450173915	510778	45.15	4745	4900	4670	6110	3295	4705	4797.92	1.25	112938	5435	5070	4845	4480	4255	4957	4367	20	1405	100	3010	5	1	20415802	966	98.54	2.26	12	2.50	48.00	2097.00	8530	20230619	-44.55	3600	20230103	31.39	8530	-44.55	20230619	3600	31.39	20230103	8530	-44.55	20230619	3600	31.39	20230103	5.92	N	218150	100	20 억	255754	N	N	6	N	N
171	20231101	150812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4710	5	2	0.11	2343855190	488221	43.16	4745	4900	4670	6110	3295	4705	4801.69	1.25	103212	5435	5070	4845	4480	4255	4957	4367	20	1405	100	3010	5	1	20415802	962	98.12	2.25	12	2.39	48.00	2097.00	8530	20230619	-44.78	3600	20230103	30.83	8530	-44.78	20230619	3600	30.83	20230103	8530	-44.78	20230619	3600	30.83	20230103	5.92	N	218150	100	20 억	255754	N	N	6	N	N
172	20231101	140805	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4750	45	2	0.96	1919339425	398086	35.19	4745	4900	4745	6110	3295	4705	4822.74	1.25	104050	5435	5070	4845	4480	4255	4957	4367	20	1405	100	3010	5	1	20415802	970	98.96	2.27	12	1.95	48.00	2097.00	8530	20230619	-44.31	3600	20230103	31.94	8530	-44.31	20230619	3600	31.94	20230103	8530	-44.31	20230619	3600	31.94	20230103	5.92	N	218150	100	20 억	255754	N	N	6	N	N
173	20231101	130812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4790	85	2	1.81	1793594125	371695	32.86	4745	4900	4745	6110	3295	4705	4826.91	1.25	105872	5435	5070	4845	4480	4255	4957	4367	20	1405	100	3010	5	1	20415802	978	99.79	2.28	12	1.82	48.00	2097.00	8530	20230619	-43.85	3600	20230103	33.06	8530	-43.85	20230619	3600	33.06	20230103	8530	-43.85	20230619	3600	33.06	20230103	5.92	N	218150	100	20 억	255754	N	N	6	N	N
174	20231101	120830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4790	85	2	1.81	1621946765	335874	29.69	4745	4900	4745	6110	3295	4705	4830.70	1.25	95181	5435	5070	4845	4480	4255	4957	4367	20	1405	100	3010	5	1	20415802	978	99.79	2.28	12	1.65	48.00	2097.00	8530	20230619	-43.85	3600	20230103	33.06	8530	-43.85	20230619	3600	33.06	20230103	8530	-43.85	20230619	3600	33.06	20230103	5.92	N	218150	100	20 억	255754	N	N	6	N	N
175	20231101	110837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4810	105	2	2.23	1461714760	302389	26.73	4745	4900	4745	6110	3295	4705	4835.82	1.25	92432	5435	5070	4845	4480	4255	4957	4367	20	1405	100	3010	5	1	20415802	982	100.21	2.29	12	1.48	48.00	2097.00	8530	20230619	-43.61	3600	20230103	33.61	8530	-43.61	20230619	3600	33.61	20230103	8530	-43.61	20230619	3600	33.61	20230103	5.92	N	218150	100	20 억	255754	N	N	6	N	N
176	20231101	100826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4870	165	2	3.51	1237936375	256144	22.64	4745	4900	4745	6110	3295	4705	4835.24	1.25	81251	5435	5070	4845	4480	4255	4957	4367	20	1405	100	3010	5	1	20415802	994	101.46	2.32	12	1.25	48.00	2097.00	8530	20230619	-42.91	3600	20230103	35.28	8530	-42.91	20230619	3600	35.28	20230103	8530	-42.91	20230619	3600	35.28	20230103	5.92	N	218150	100	20 억	255754	N	N	6	N	N
177	20231101	090825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4830	125	2	2.66	432732175	90234	7.98	4745	4870	4745	6110	3295	4705	4800.38	1.25	19988	5435	5070	4845	4480	4255	4957	4367	20	1405	100	3010	5	1	20415802	986	100.62	2.30	12	0.44	48.00	2097.00	8530	20230619	-43.38	3600	20230103	34.17	8530	-43.38	20230619	3600	34.17	20230103	8530	-43.38	20230619	3600	34.17	20230103	5.92	N	218150	100	20 억	255754	N	N	6	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History