KissMeData/377220/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	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	80	2	1.31	208887240	33934	92.33	6120	6240	6080	7950	4290	6120	6155.60	0.32	3201	6280	6200	6040	5960	5800	6240	6000	14	1830	100	3910	10	1	14155000	878	27.07	1.00	12	0.24	229.00	6214.00	9740	20221221	-36.34	5830	20231123	6.35	9730	-36.28	20230116	5830	6.35	20231123	9740	-36.34	20221221	5830	6.35	20231123	4.62	N	377220	100	14 억	44593	N	N	0	N	N
3	20231130	151302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6160	40	2	0.65	199917030	32485	88.39	6120	6240	6080	7950	4290	6120	6154.13	0.32	3431	6280	6200	6040	5960	5800	6240	6000	14	1830	100	3910	10	1	14155000	872	26.90	0.99	12	0.23	229.00	6214.00	9740	20221221	-36.76	5830	20231123	5.66	9730	-36.69	20230116	5830	5.66	20231123	9740	-36.76	20221221	5830	5.66	20231123	4.62	N	377220	100	14 억	44593	N	N	0	N	N
4	20231130	141258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6160	40	2	0.65	169561080	27540	74.93	6120	6240	6080	7950	4290	6120	6156.90	0.32	1972	6280	6200	6040	5960	5800	6240	6000	14	1830	100	3910	10	1	14155000	872	26.90	0.99	12	0.19	229.00	6214.00	9740	20221221	-36.76	5830	20231123	5.66	9730	-36.69	20230116	5830	5.66	20231123	9740	-36.76	20221221	5830	5.66	20231123	4.62	N	377220	100	14 억	44593	N	N	0	N	N
5	20231130	131258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	50	2	0.82	162229540	26352	71.70	6120	6240	6080	7950	4290	6120	6156.25	0.32	1686	6280	6200	6040	5960	5800	6240	6000	14	1830	100	3910	10	1	14155000	873	26.94	0.99	12	0.19	229.00	6214.00	9740	20221221	-36.65	5830	20231123	5.83	9730	-36.59	20230116	5830	5.83	20231123	9740	-36.65	20221221	5830	5.83	20231123	4.62	N	377220	100	14 억	44593	N	N	0	N	N
6	20231130	121313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	50	2	0.82	115606060	18768	51.07	6120	6240	6080	7950	4290	6120	6159.74	0.32	655	6280	6200	6040	5960	5800	6240	6000	14	1830	100	3910	10	1	14155000	873	26.94	0.99	12	0.13	229.00	6214.00	9740	20221221	-36.65	5830	20231123	5.83	9730	-36.59	20230116	5830	5.83	20231123	9740	-36.65	20221221	5830	5.83	20231123	4.62	N	377220	100	14 억	44593	N	N	0	N	N
7	20231130	111306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6190	70	2	1.14	111650520	18127	49.32	6120	6240	6080	7950	4290	6120	6159.35	0.32	417	6280	6200	6040	5960	5800	6240	6000	14	1830	100	3910	10	1	14155000	876	27.03	1.00	12	0.13	229.00	6214.00	9740	20221221	-36.45	5830	20231123	6.17	9730	-36.38	20230116	5830	6.17	20231123	9740	-36.45	20221221	5830	6.17	20231123	4.62	N	377220	100	14 억	44593	N	N	0	N	N
8	20231130	101259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	50	2	0.82	100002840	16237	44.18	6120	6240	6080	7950	4290	6120	6158.95	0.32	18	6280	6200	6040	5960	5800	6240	6000	14	1830	100	3910	10	1	14155000	873	26.94	0.99	12	0.11	229.00	6214.00	9740	20221221	-36.65	5830	20231123	5.83	9730	-36.59	20230116	5830	5.83	20231123	9740	-36.65	20221221	5830	5.83	20231123	4.62	N	377220	100	14 억	44593	N	N	0	N	N
9	20231130	091259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	80	2	1.31	36190500	5879	16.00	6120	6200	6080	7950	4290	6120	6155.89	0.32	-700	6280	6200	6040	5960	5800	6240	6000	14	1830	100	3910	10	1	14155000	878	27.07	1.00	12	0.04	229.00	6214.00	9740	20221221	-36.34	5830	20231123	6.35	9730	-36.28	20230116	5830	6.35	20231123	9740	-36.34	20221221	5830	6.35	20231123	4.62	N	377220	100	14 억	44593	N	N	0	N	N
10	20231129	161252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	130	2	2.17	218940180	36459	84.51	6030	6120	5880	7780	4200	5990	6005.10	0.32	-921	6156	6072	5966	5882	5776	6020	5830	14	1790	100	3830	10	1	14155000	866	26.72	0.98	12	0.26	229.00	6214.00	9740	20221221	-37.17	5830	20231123	4.97	9730	-37.10	20230116	5830	4.97	20231123	9740	-37.17	20221221	5830	4.97	20231123	4.63	N	377220	100	14 억	45088	N	N	0	N	N
11	20231129	151304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6030	40	2	0.67	198098090	33046	76.60	6030	6090	5880	7780	4200	5990	5994.62	0.32	72	6156	6072	5966	5882	5776	6020	5830	14	1790	100	3830	10	1	14155000	854	26.33	0.97	12	0.23	229.00	6214.00	9740	20221221	-38.09	5830	20231123	3.43	9730	-38.03	20230116	5830	3.43	20231123	9740	-38.09	20221221	5830	3.43	20231123	4.63	N	377220	100	14 억	45088	N	N	0	N	N
12	20231129	141256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	50	2	0.83	155745520	26030	60.34	6030	6040	5880	7780	4200	5990	5983.31	0.32	-688	6156	6072	5966	5882	5776	6020	5830	14	1790	100	3830	10	1	14155000	855	26.38	0.97	12	0.18	229.00	6214.00	9740	20221221	-37.99	5830	20231123	3.60	9730	-37.92	20230116	5830	3.60	20231123	9740	-37.99	20221221	5830	3.60	20231123	4.63	N	377220	100	14 억	45088	N	N	0	N	N
13	20231129	131258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	50	2	0.83	133143890	22275	51.63	6030	6040	5880	7780	4200	5990	5977.28	0.32	-1432	6156	6072	5966	5882	5776	6020	5830	14	1790	100	3830	10	1	14155000	855	26.38	0.97	12	0.16	229.00	6214.00	9740	20221221	-37.99	5830	20231123	3.60	9730	-37.92	20230116	5830	3.60	20231123	9740	-37.99	20221221	5830	3.60	20231123	4.63	N	377220	100	14 억	45088	N	N	0	N	N
14	20231129	121259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	10	2	0.17	113485570	19012	44.07	6030	6030	5880	7780	4200	5990	5969.15	0.32	-1486	6156	6072	5966	5882	5776	6020	5830	14	1790	100	3830	10	1	14155000	849	26.20	0.97	12	0.13	229.00	6214.00	9740	20221221	-38.40	5830	20231123	2.92	9730	-38.34	20230116	5830	2.92	20231123	9740	-38.40	20221221	5830	2.92	20231123	4.63	N	377220	100	14 억	45088	N	N	0	N	N
15	20231129	111300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	10	2	0.17	82836170	13897	32.21	6030	6030	5880	7780	4200	5990	5960.72	0.32	-2660	6156	6072	5966	5882	5776	6020	5830	14	1790	100	3830	10	1	14155000	849	26.20	0.97	12	0.10	229.00	6214.00	9740	20221221	-38.40	5830	20231123	2.92	9730	-38.34	20230116	5830	2.92	20231123	9740	-38.40	20221221	5830	2.92	20231123	4.63	N	377220	100	14 억	45088	N	N	0	N	N
16	20231129	101257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	10	2	0.17	57845870	9717	22.52	6030	6030	5880	7780	4200	5990	5953.06	0.32	-1739	6156	6072	5966	5882	5776	6020	5830	14	1790	100	3830	10	1	14155000	849	26.20	0.97	12	0.07	229.00	6214.00	9740	20221221	-38.40	5830	20231123	2.92	9730	-38.34	20230116	5830	2.92	20231123	9740	-38.40	20221221	5830	2.92	20231123	4.63	N	377220	100	14 억	45088	N	N	0	N	N
17	20231129	091251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6030	40	2	0.67	20298590	3382	7.84	6030	6030	5910	7780	4200	5990	6001.95	0.32	-1898	6156	6072	5966	5882	5776	6020	5830	14	1790	100	3830	10	1	14155000	854	26.33	0.97	12	0.02	229.00	6214.00	9740	20221221	-38.09	5830	20231123	3.43	9730	-38.03	20230116	5830	3.43	20231123	9740	-38.09	20221221	5830	3.43	20231123	4.63	N	377220	100	14 억	45088	N	N	0	N	N
18	20231128	161251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5990	-20	5	-0.33	254530530	42946	124.77	6000	6050	5860	7810	4210	6010	5926.73	0.36	-2982	6156	6082	6006	5932	5856	6045	5895	14	1800	100	3840	10	1	14155000	848	26.16	0.96	12	0.30	229.00	6214.00	9740	20221221	-38.50	5830	20231123	2.74	9730	-38.44	20230116	5830	2.74	20231123	9740	-38.50	20221221	5830	2.74	20231123	4.63	N	377220	100	14 억	51231	N	N	0	N	N
19	20231128	151125	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5920	-90	5	-1.50	230722180	38934	113.12	6000	6050	5860	7810	4210	6010	5925.98	0.36	-2975	6156	6082	6006	5932	5856	6045	5895	14	1800	100	3840	10	1	14155000	838	25.85	0.95	12	0.28	229.00	6214.00	9740	20221221	-39.22	5830	20231123	1.54	9730	-39.16	20230116	5830	1.54	20231123	9740	-39.22	20221221	5830	1.54	20231123	4.63	N	377220	100	14 억	51231	N	N	0	N	N
20	20231128	141247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5940	-70	5	-1.16	182632830	30833	89.58	6000	6050	5860	7810	4210	6010	5923.29	0.36	-3527	6156	6082	6006	5932	5856	6045	5895	14	1800	100	3840	10	1	14155000	841	25.94	0.96	12	0.22	229.00	6214.00	9740	20221221	-39.01	5830	20231123	1.89	9730	-38.95	20230116	5830	1.89	20231123	9740	-39.01	20221221	5830	1.89	20231123	4.63	N	377220	100	14 억	51231	N	N	0	N	N
21	20231128	131243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5970	-40	5	-0.67	154621950	26129	75.91	6000	6050	5860	7810	4210	6010	5917.64	0.36	-3355	6156	6082	6006	5932	5856	6045	5895	14	1800	100	3840	10	1	14155000	845	26.07	0.96	12	0.18	229.00	6214.00	9740	20221221	-38.71	5830	20231123	2.40	9730	-38.64	20230116	5830	2.40	20231123	9740	-38.71	20221221	5830	2.40	20231123	4.63	N	377220	100	14 억	51231	N	N	0	N	N
22	20231128	121250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5970	-40	5	-0.67	141463010	23920	69.50	6000	6050	5860	7810	4210	6010	5914.01	0.36	-3186	6156	6082	6006	5932	5856	6045	5895	14	1800	100	3840	10	1	14155000	845	26.07	0.96	12	0.17	229.00	6214.00	9740	20221221	-38.71	5830	20231123	2.40	9730	-38.64	20230116	5830	2.40	20231123	9740	-38.71	20221221	5830	2.40	20231123	4.63	N	377220	100	14 억	51231	N	N	0	N	N
23	20231128	111251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5930	-80	5	-1.33	126008580	21317	61.93	6000	6050	5860	7810	4210	6010	5911.18	0.36	-3986	6156	6082	6006	5932	5856	6045	5895	14	1800	100	3840	10	1	14155000	839	25.90	0.95	12	0.15	229.00	6214.00	9740	20221221	-39.12	5830	20231123	1.72	9730	-39.05	20230116	5830	1.72	20231123	9740	-39.12	20221221	5830	1.72	20231123	4.63	N	377220	100	14 억	51231	N	N	0	N	N
24	20231128	101246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5890	-120	5	-2.00	89832860	15188	44.13	6000	6050	5860	7810	4210	6010	5914.73	0.36	-4127	6156	6082	6006	5932	5856	6045	5895	14	1800	100	3840	10	1	14155000	834	25.72	0.95	12	0.11	229.00	6214.00	9740	20221221	-39.53	5830	20231123	1.03	9730	-39.47	20230116	5830	1.03	20231123	9740	-39.53	20221221	5830	1.03	20231123	4.63	N	377220	100	14 억	51231	N	N	0	N	N
25	20231128	091245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	-30	5	-0.50	5841510	976	2.84	6000	6050	5970	7810	4210	6010	5985.15	0.36	20	6156	6082	6006	5932	5856	6045	5895	14	1800	100	3840	10	1	14155000	846	26.11	0.96	12	0.01	229.00	6214.00	9740	20221221	-38.60	5830	20231123	2.57	9730	-38.54	20230116	5830	2.57	20231123	9740	-38.60	20221221	5830	2.57	20231123	4.63	N	377220	100	14 억	51231	N	N	0	N	N
26	20231127	161237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6010	0	3	0.00	206142920	34319	66.12	6080	6080	5930	7810	4210	6010	6006.66	0.39	-4707	6170	6090	6020	5940	5870	6055	5905	14	1800	100	3840	10	1	14155000	851	26.24	0.97	12	0.24	229.00	6214.00	9740	20221221	-38.30	5830	20231123	3.09	9730	-38.23	20230116	5830	3.09	20231123	9740	-38.30	20221221	5830	3.09	20231123	4.56	N	377220	100	14 억	55612	N	N	0	N	N
27	20231127	151250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6010	0	3	0.00	190956920	31792	61.26	6080	6080	5930	7810	4210	6010	6006.45	0.39	-4707	6170	6090	6020	5940	5870	6055	5905	14	1800	100	3840	10	1	14155000	851	26.24	0.97	12	0.22	229.00	6214.00	9740	20221221	-38.30	5830	20231123	3.09	9730	-38.23	20230116	5830	3.09	20231123	9740	-38.30	20221221	5830	3.09	20231123	4.56	N	377220	100	14 억	55612	N	N	0	N	N
28	20231127	141247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6010	0	3	0.00	165931160	27624	53.22	6080	6080	5930	7810	4210	6010	6006.78	0.39	-4369	6170	6090	6020	5940	5870	6055	5905	14	1800	100	3840	10	1	14155000	851	26.24	0.97	12	0.20	229.00	6214.00	9740	20221221	-38.30	5830	20231123	3.09	9730	-38.23	20230116	5830	3.09	20231123	9740	-38.30	20221221	5830	3.09	20231123	4.56	N	377220	100	14 억	55612	N	N	0	N	N
29	20231127	131251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	30	2	0.50	155616830	25905	49.91	6080	6080	5930	7810	4210	6010	6007.21	0.39	-3811	6170	6090	6020	5940	5870	6055	5905	14	1800	100	3840	10	1	14155000	855	26.38	0.97	12	0.18	229.00	6214.00	9740	20221221	-37.99	5830	20231123	3.60	9730	-37.92	20230116	5830	3.60	20231123	9740	-37.99	20221221	5830	3.60	20231123	4.56	N	377220	100	14 억	55612	N	N	0	N	N
30	20231127	121257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6030	20	2	0.33	125323840	20878	40.23	6080	6080	5930	7810	4210	6010	6002.67	0.39	-1864	6170	6090	6020	5940	5870	6055	5905	14	1800	100	3840	10	1	14155000	854	26.33	0.97	12	0.15	229.00	6214.00	9740	20221221	-38.09	5830	20231123	3.43	9730	-38.03	20230116	5830	3.43	20231123	9740	-38.09	20221221	5830	3.43	20231123	4.56	N	377220	100	14 억	55612	N	N	0	N	N
31	20231127	111235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	30	2	0.50	107524790	17929	34.54	6080	6080	5930	7810	4210	6010	5997.26	0.39	-410	6170	6090	6020	5940	5870	6055	5905	14	1800	100	3840	10	1	14155000	855	26.38	0.97	12	0.13	229.00	6214.00	9740	20221221	-37.99	5830	20231123	3.60	9730	-37.92	20230116	5830	3.60	20231123	9740	-37.99	20221221	5830	3.60	20231123	4.56	N	377220	100	14 억	55612	N	N	0	N	N
32	20231127	101232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5990	-20	5	-0.33	51262890	8567	16.51	6080	6080	5930	7810	4210	6010	5983.76	0.39	-1976	6170	6090	6020	5940	5870	6055	5905	14	1800	100	3840	10	1	14155000	848	26.16	0.96	12	0.06	229.00	6214.00	9740	20221221	-38.50	5830	20231123	2.74	9730	-38.44	20230116	5830	2.74	20231123	9740	-38.50	20221221	5830	2.74	20231123	4.56	N	377220	100	14 억	55612	N	N	0	N	N
33	20231127	091236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	10	2	0.17	23105330	3854	7.43	6080	6080	5950	7810	4210	6010	5995.16	0.39	86	6170	6090	6020	5940	5870	6055	5905	14	1800	100	3840	10	1	14155000	852	26.29	0.97	12	0.03	229.00	6214.00	9740	20221221	-38.19	5830	20231123	3.26	9730	-38.13	20230116	5830	3.26	20231123	9740	-38.19	20221221	5830	3.26	20231123	4.56	N	377220	100	14 억	55612	N	N	0	N	N
34	20231124	161229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6010	0	3	0.00	310189280	51459	12.59	6050	6100	5950	7810	4210	6010	6027.89	0.36	7581	6450	6230	6030	5810	5610	6130	5710	14	1800	100	3840	10	1	14155000	851	26.24	0.97	12	0.36	229.00	6214.00	9740	20221221	-38.30	5830	20231123	3.09	9730	-38.23	20230116	5830	3.09	20231123	9740	-38.30	20221221	5830	3.09	20231123	4.55	N	377220	100	14 억	51491	N	N	0	N	N
35	20231124	151238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6010	0	3	0.00	287154450	47626	11.65	6050	6100	5950	7810	4210	6010	6029.36	0.36	7361	6450	6230	6030	5810	5610	6130	5710	14	1800	100	3840	10	1	14155000	851	26.24	0.97	12	0.34	229.00	6214.00	9740	20221221	-38.30	5830	20231123	3.09	9730	-38.23	20230116	5830	3.09	20231123	9740	-38.30	20221221	5830	3.09	20231123	4.55	N	377220	100	14 억	51491	N	N	0	N	N
36	20231124	141233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	30	2	0.50	217124440	35972	8.80	6050	6100	5950	7810	4210	6010	6035.93	0.36	8293	6450	6230	6030	5810	5610	6130	5710	14	1800	100	3840	10	1	14155000	855	26.38	0.97	12	0.25	229.00	6214.00	9740	20221221	-37.99	5830	20231123	3.60	9730	-37.92	20230116	5830	3.60	20231123	9740	-37.99	20221221	5830	3.60	20231123	4.55	N	377220	100	14 억	51491	N	N	0	N	N
37	20231124	131231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6100	90	2	1.50	198646340	32920	8.05	6050	6100	5950	7810	4210	6010	6034.21	0.36	8557	6450	6230	6030	5810	5610	6130	5710	14	1800	100	3840	10	1	14155000	863	26.64	0.98	12	0.23	229.00	6214.00	9740	20221221	-37.37	5830	20231123	4.63	9730	-37.31	20230116	5830	4.63	20231123	9740	-37.37	20221221	5830	4.63	20231123	4.55	N	377220	100	14 억	51491	N	N	0	N	N
38	20231124	121239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	40	2	0.67	141025260	23397	5.72	6050	6080	5950	7810	4210	6010	6027.49	0.36	6913	6450	6230	6030	5810	5610	6130	5710	14	1800	100	3840	10	1	14155000	856	26.42	0.97	12	0.17	229.00	6214.00	9740	20221221	-37.89	5830	20231123	3.77	9730	-37.82	20230116	5830	3.77	20231123	9740	-37.89	20221221	5830	3.77	20231123	4.55	N	377220	100	14 억	51491	N	N	0	N	N
39	20231124	111235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	40	2	0.67	127274360	21123	5.17	6050	6080	5950	7810	4210	6010	6025.39	0.36	6604	6450	6230	6030	5810	5610	6130	5710	14	1800	100	3840	10	1	14155000	856	26.42	0.97	12	0.15	229.00	6214.00	9740	20221221	-37.89	5830	20231123	3.77	9730	-37.82	20230116	5830	3.77	20231123	9740	-37.89	20221221	5830	3.77	20231123	4.55	N	377220	100	14 억	51491	N	N	0	N	N
40	20231124	101238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	10	2	0.17	77542940	12905	3.16	6050	6060	5950	7810	4210	6010	6008.75	0.36	1400	6450	6230	6030	5810	5610	6130	5710	14	1800	100	3840	10	1	14155000	852	26.29	0.97	12	0.09	229.00	6214.00	9740	20221221	-38.19	5830	20231123	3.26	9730	-38.13	20230116	5830	3.26	20231123	9740	-38.19	20221221	5830	3.26	20231123	4.55	N	377220	100	14 억	51491	N	N	0	N	N
41	20231124	091230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	40	2	0.67	36366240	6045	1.48	6050	6060	5980	7810	4210	6010	6015.92	0.36	691	6450	6230	6030	5810	5610	6130	5710	14	1800	100	3840	10	1	14155000	856	26.42	0.97	12	0.04	229.00	6214.00	9740	20221221	-37.89	5830	20231123	3.77	9730	-37.82	20230116	5830	3.77	20231123	9740	-37.89	20221221	5830	3.77	20231123	4.55	N	377220	100	14 억	51491	N	N	0	N	N
42	20231123	161213	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6010	-240	5	-3.84	2465383680	408098	357.71	6240	6250	5830	8120	4380	6250	6041.16	0.62	-38410	6730	6490	6250	6010	5770	6370	5890	14	1870	100	4000	10	1	14155000	851	26.24	0.97	12	2.88	229.00	6214.00	9740	20221221	-38.30	5830	20231123	3.09	9730	-38.23	20230116	5830	3.09	20231123	9740	-38.30	20221221	5830	3.09	20231123	4.52	N	377220	100	14 억	87987	N	N	0	N	N
43	20231123	151256	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6000	-250	5	-4.00	2399254540	397128	348.10	6240	6250	5830	8120	4380	6250	6041.51	0.62	-38102	6730	6490	6250	6010	5770	6370	5890	14	1870	100	4000	10	1	14155000	849	26.20	0.97	12	2.81	229.00	6214.00	9740	20221221	-38.40	5830	20231123	2.92	9730	-38.34	20230116	5830	2.92	20231123	9740	-38.40	20221221	5830	2.92	20231123	4.52	N	377220	100	14 억	87987	N	N	0	N	N
44	20231123	141256	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6040	-210	5	-3.36	2254221320	372994	326.94	6240	6250	5830	8120	4380	6250	6043.59	0.62	-31046	6730	6490	6250	6010	5770	6370	5890	14	1870	100	4000	10	1	14155000	855	26.38	0.97	12	2.64	229.00	6214.00	9740	20221221	-37.99	5830	20231123	3.60	9730	-37.92	20230116	5830	3.60	20231123	9740	-37.99	20221221	5830	3.60	20231123	4.52	N	377220	100	14 억	87987	N	N	0	N	N
45	20231123	131255	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6070	-180	5	-2.88	1225913730	204025	178.84	6240	6250	5830	8120	4380	6250	6008.64	0.62	-3808	6730	6490	6250	6010	5770	6370	5890	14	1870	100	4000	10	1	14155000	859	26.51	0.98	12	1.44	229.00	6214.00	9740	20221221	-37.68	5830	20231123	4.12	9730	-37.62	20230116	5830	4.12	20231123	9740	-37.68	20221221	5830	4.12	20231123	4.52	N	377220	100	14 억	87987	N	N	0	N	N
46	20231123	121235	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6110	-140	5	-2.24	1150837700	191604	167.95	6240	6250	5830	8120	4380	6250	6006.33	0.62	-539	6730	6490	6250	6010	5770	6370	5890	14	1870	100	4000	10	1	14155000	865	26.68	0.98	12	1.35	229.00	6214.00	9740	20221221	-37.27	5830	20231123	4.80	9730	-37.20	20230116	5830	4.80	20231123	9740	-37.27	20221221	5830	4.80	20231123	4.52	N	377220	100	14 억	87987	N	N	0	N	N
47	20231123	111306	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6110	-140	5	-2.24	1084528340	180724	158.41	6240	6250	5830	8120	4380	6250	6001.02	0.62	1679	6730	6490	6250	6010	5770	6370	5890	14	1870	100	4000	10	1	14155000	865	26.68	0.98	12	1.28	229.00	6214.00	9740	20221221	-37.27	5830	20231123	4.80	9730	-37.20	20230116	5830	4.80	20231123	9740	-37.27	20221221	5830	4.80	20231123	4.52	N	377220	100	14 억	87987	N	N	0	N	N
48	20231123	101238	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5860	-390	5	-6.24	806650820	134153	117.59	6240	6250	5830	8120	4380	6250	6012.92	0.62	-1545	6730	6490	6250	6010	5770	6370	5890	14	1870	100	4000	10	1	14155000	829	25.59	0.94	12	0.95	229.00	6214.00	9740	20221221	-39.84	5830	20231123	0.51	9730	-39.77	20230116	5830	0.51	20231123	9740	-39.84	20221221	5830	0.51	20231123	4.52	N	377220	100	14 억	87987	N	N	0	N	N
49	20231123	091232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-30	5	-0.48	41457890	6760	5.93	6240	6250	6040	8120	4380	6250	6132.82	0.62	-289	6730	6490	6250	6010	5770	6370	5890	14	1870	100	4000	10	1	14155000	880	27.16	1.00	12	0.05	229.00	6214.00	9740	20221221	-36.14	6010	20231122	3.49	9730	-36.07	20230116	6010	3.49	20231122	9740	-36.14	20221221	6010	3.49	20231122	4.52	N	377220	100	14 억	87987	N	N	0	N	N
50	20231122	161147	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6250	-170	5	-2.65	706499160	113350	336.45	6450	6490	6010	8340	4500	6420	6232.90	0.77	-20230	6640	6530	6430	6320	6220	6480	6270	14	1920	100	4100	10	1	14155000	885	27.29	1.01	12	0.80	229.00	6214.00	9740	20221221	-35.83	6010	20231122	3.99	9730	-35.77	20230116	6010	3.99	20231122	9740	-35.83	20221221	6010	3.99	20231122	4.53	N	377220	100	14 억	109462	N	N	1	N	N
51	20231122	151213	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6250	-170	5	-2.65	674117490	108153	321.02	6450	6490	6010	8340	4500	6420	6233.00	0.77	-20260	6640	6530	6430	6320	6220	6480	6270	14	1920	100	4100	10	1	14155000	885	27.29	1.01	12	0.76	229.00	6214.00	9740	20221221	-35.83	6010	20231122	3.99	9730	-35.77	20230116	6010	3.99	20231122	9740	-35.83	20221221	6010	3.99	20231122	4.53	N	377220	100	14 억	109462	N	N	1	N	N
52	20231122	141203	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6270	-150	5	-2.34	568321870	91228	270.79	6450	6490	6010	8340	4500	6420	6229.69	0.77	-15608	6640	6530	6430	6320	6220	6480	6270	14	1920	100	4100	10	1	14155000	888	27.38	1.01	12	0.64	229.00	6214.00	9740	20221221	-35.63	6010	20231122	4.33	9730	-35.56	20230116	6010	4.33	20231122	9740	-35.63	20221221	6010	4.33	20231122	4.53	N	377220	100	14 억	109462	N	N	1	N	N
53	20231122	131240	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6270	-150	5	-2.34	554085090	88954	264.04	6450	6490	6010	8340	4500	6420	6228.89	0.77	-13667	6640	6530	6430	6320	6220	6480	6270	14	1920	100	4100	10	1	14155000	888	27.38	1.01	12	0.63	229.00	6214.00	9740	20221221	-35.63	6010	20231122	4.33	9730	-35.56	20230116	6010	4.33	20231122	9740	-35.63	20221221	6010	4.33	20231122	4.53	N	377220	100	14 억	109462	N	N	1	N	N
54	20231122	121249	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6280	-140	5	-2.18	537117760	86237	255.97	6450	6490	6010	8340	4500	6420	6228.39	0.77	-13088	6640	6530	6430	6320	6220	6480	6270	14	1920	100	4100	10	1	14155000	889	27.42	1.01	12	0.61	229.00	6214.00	9740	20221221	-35.52	6010	20231122	4.49	9730	-35.46	20230116	6010	4.49	20231122	9740	-35.52	20221221	6010	4.49	20231122	4.53	N	377220	100	14 억	109462	N	N	1	N	N
55	20231122	111344	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6180	-240	5	-3.74	461664070	74146	220.08	6450	6490	6010	8340	4500	6420	6226.42	0.77	-5322	6640	6530	6430	6320	6220	6480	6270	14	1920	100	4100	10	1	14155000	875	26.99	0.99	12	0.52	229.00	6214.00	9740	20221221	-36.55	6010	20231122	2.83	9730	-36.49	20230116	6010	2.83	20231122	9740	-36.55	20221221	6010	2.83	20231122	4.53	N	377220	100	14 억	109462	N	N	1	N	N
56	20231122	101302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	-90	5	-1.40	141498630	22398	66.48	6450	6490	6270	8340	4500	6420	6317.47	0.77	-5019	6640	6530	6430	6320	6220	6480	6270	14	1920	100	4100	10	1	14155000	896	27.64	1.02	12	0.16	229.00	6214.00	9740	20221221	-35.01	6200	20231020	2.10	9730	-34.94	20230116	6200	2.10	20231020	9740	-35.01	20221221	6200	2.10	20231020	4.53	N	377220	100	14 억	109462	N	N	1	N	N
57	20231122	091210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6450	30	2	0.47	1075770	167	0.50	6450	6490	6350	8340	4500	6420	6441.74	0.77	-129	6640	6530	6430	6320	6220	6480	6270	14	1920	100	4100	10	1	14155000	913	28.17	1.04	12	0.00	229.00	6214.00	9740	20221221	-33.78	6200	20231020	4.03	9730	-33.71	20230116	6200	4.03	20231020	9740	-33.78	20221221	6200	4.03	20231020	4.53	N	377220	100	14 억	109462	N	N	1	N	N
58	20231121	161203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	0	3	0.00	215234270	33616	133.43	6540	6540	6330	8340	4500	6420	6402.72	0.69	12673	6653	6536	6433	6316	6213	6595	6375	14	1920	100	4100	10	1	14155000	909	28.03	1.03	12	0.24	229.00	6214.00	9740	20221221	-34.09	6200	20231020	3.55	9730	-34.02	20230116	6200	3.55	20231020	9740	-34.09	20221221	6200	3.55	20231020	4.51	N	377220	100	14 억	98289	N	N	1	N	N
59	20231121	151208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6400	-20	5	-0.31	193511540	30232	120.00	6540	6540	6330	8340	4500	6420	6400.88	0.69	12615	6653	6536	6433	6316	6213	6595	6375	14	1920	100	4100	10	1	14155000	906	27.95	1.03	12	0.21	229.00	6214.00	9740	20221221	-34.29	6200	20231020	3.23	9730	-34.22	20230116	6200	3.23	20231020	9740	-34.29	20221221	6200	3.23	20231020	4.51	N	377220	100	14 억	98289	N	N	10	N	N
60	20231121	141149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6450	30	2	0.47	165801790	25918	102.88	6540	6540	6330	8340	4500	6420	6397.17	0.69	11671	6653	6536	6433	6316	6213	6595	6375	14	1920	100	4100	10	1	14155000	913	28.17	1.04	12	0.18	229.00	6214.00	9740	20221221	-33.78	6200	20231020	4.03	9730	-33.71	20230116	6200	4.03	20231020	9740	-33.78	20221221	6200	4.03	20231020	4.51	N	377220	100	14 억	98289	N	N	10	N	N
61	20231121	131138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6470	50	2	0.78	156513170	24475	97.15	6540	6540	6330	8340	4500	6420	6394.82	0.69	10252	6653	6536	6433	6316	6213	6595	6375	14	1920	100	4100	10	1	14155000	916	28.25	1.04	12	0.17	229.00	6214.00	9740	20221221	-33.57	6200	20231020	4.35	9730	-33.50	20230116	6200	4.35	20231020	9740	-33.57	20221221	6200	4.35	20231020	4.51	N	377220	100	14 억	98289	N	N	10	N	N
62	20231121	121141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6490	70	2	1.09	150531030	23551	93.48	6540	6540	6330	8340	4500	6420	6391.70	0.69	9780	6653	6536	6433	6316	6213	6595	6375	14	1920	100	4100	10	1	14155000	919	28.34	1.04	12	0.17	229.00	6214.00	9740	20221221	-33.37	6200	20231020	4.68	9730	-33.30	20230116	6200	4.68	20231020	9740	-33.37	20221221	6200	4.68	20231020	4.51	N	377220	100	14 억	98289	N	N	10	N	N
63	20231121	111134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6390	-30	5	-0.47	95912260	15062	59.79	6540	6540	6330	8340	4500	6420	6367.83	0.69	6675	6653	6536	6433	6316	6213	6595	6375	14	1920	100	4100	10	1	14155000	905	27.90	1.03	12	0.11	229.00	6214.00	9740	20221221	-34.39	6200	20231020	3.06	9730	-34.33	20230116	6200	3.06	20231020	9740	-34.39	20221221	6200	3.06	20231020	4.51	N	377220	100	14 억	98289	N	N	10	N	N
64	20231121	101106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6370	-50	5	-0.78	63341570	9962	39.54	6540	6540	6330	8340	4500	6420	6358.32	0.69	2926	6653	6536	6433	6316	6213	6595	6375	14	1920	100	4100	10	1	14155000	902	27.82	1.03	12	0.07	229.00	6214.00	9740	20221221	-34.60	6200	20231020	2.74	9730	-34.53	20230116	6200	2.74	20231020	9740	-34.60	20221221	6200	2.74	20231020	4.51	N	377220	100	14 억	98289	N	N	10	N	N
65	20231121	091124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6460	40	2	0.62	1942190	299	1.19	6540	6540	6420	8340	4500	6420	6495.62	0.69	-38	6653	6536	6433	6316	6213	6595	6375	14	1920	100	4100	10	1	14155000	914	28.21	1.04	12	0.00	229.00	6214.00	9740	20221221	-33.68	6200	20231020	4.19	9730	-33.61	20230116	6200	4.19	20231020	9740	-33.68	20221221	6200	4.19	20231020	4.51	N	377220	100	14 억	98289	N	N	10	N	N
66	20231120	161129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	20	2	0.31	162043920	25193	105.15	6330	6550	6330	8320	4480	6400	6432.10	0.66	5936	6520	6460	6380	6320	6240	6490	6350	14	1920	100	4090	10	1	14155000	909	28.03	1.03	12	0.18	229.00	6214.00	9740	20221221	-34.09	6200	20231020	3.55	9730	-34.02	20230116	6200	3.55	20231020	9740	-34.09	20221221	6200	3.55	20231020	4.51	N	377220	100	14 억	93155	N	N	10	N	N
67	20231120	151141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6440	40	2	0.62	157519590	24487	102.21	6330	6550	6330	8320	4480	6400	6432.78	0.66	5825	6520	6460	6380	6320	6240	6490	6350	14	1920	100	4090	10	1	14155000	912	28.12	1.04	12	0.17	229.00	6214.00	9740	20221221	-33.88	6200	20231020	3.87	9730	-33.81	20230116	6200	3.87	20231020	9740	-33.88	20221221	6200	3.87	20231020	4.51	N	377220	100	14 억	93155	N	N	0	N	N
68	20231120	141141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6460	60	2	0.94	144982720	22533	94.05	6330	6550	6330	8320	4480	6400	6434.24	0.66	5830	6520	6460	6380	6320	6240	6490	6350	14	1920	100	4090	10	1	14155000	914	28.21	1.04	12	0.16	229.00	6214.00	9740	20221221	-33.68	6200	20231020	4.19	9730	-33.61	20230116	6200	4.19	20231020	9740	-33.68	20221221	6200	4.19	20231020	4.51	N	377220	100	14 억	93155	N	N	0	N	N
69	20231120	131130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6460	60	2	0.94	140462130	21833	91.13	6330	6550	6330	8320	4480	6400	6433.48	0.66	5893	6520	6460	6380	6320	6240	6490	6350	14	1920	100	4090	10	1	14155000	914	28.21	1.04	12	0.15	229.00	6214.00	9740	20221221	-33.68	6200	20231020	4.19	9730	-33.61	20230116	6200	4.19	20231020	9740	-33.68	20221221	6200	4.19	20231020	4.51	N	377220	100	14 억	93155	N	N	0	N	N
70	20231120	121138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	20	2	0.31	133520360	20753	86.62	6330	6550	6330	8320	4480	6400	6433.79	0.66	6007	6520	6460	6380	6320	6240	6490	6350	14	1920	100	4090	10	1	14155000	909	28.03	1.03	12	0.15	229.00	6214.00	9740	20221221	-34.09	6200	20231020	3.55	9730	-34.02	20230116	6200	3.55	20231020	9740	-34.09	20221221	6200	3.55	20231020	4.51	N	377220	100	14 억	93155	N	N	0	N	N
71	20231120	111129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6460	60	2	0.94	115033950	17892	74.68	6330	6550	6330	8320	4480	6400	6429.35	0.66	6107	6520	6460	6380	6320	6240	6490	6350	14	1920	100	4090	10	1	14155000	914	28.21	1.04	12	0.13	229.00	6214.00	9740	20221221	-33.68	6200	20231020	4.19	9730	-33.61	20230116	6200	4.19	20231020	9740	-33.68	20221221	6200	4.19	20231020	4.51	N	377220	100	14 억	93155	N	N	0	N	N
72	20231120	101128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6410	10	2	0.16	104187550	16207	67.65	6330	6550	6330	8320	4480	6400	6428.55	0.66	5855	6520	6460	6380	6320	6240	6490	6350	14	1920	100	4090	10	1	14155000	907	27.99	1.03	12	0.11	229.00	6214.00	9740	20221221	-34.19	6200	20231020	3.39	9730	-34.12	20230116	6200	3.39	20231020	9740	-34.19	20221221	6200	3.39	20231020	4.51	N	377220	100	14 억	93155	N	N	0	N	N
73	20231120	091140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6440	40	2	0.62	11830700	1845	7.70	6330	6440	6330	8320	4480	6400	6412.30	0.66	-751	6520	6460	6380	6320	6240	6490	6350	14	1920	100	4090	10	1	14155000	912	28.12	1.04	12	0.01	229.00	6214.00	9740	20221221	-33.88	6200	20231020	3.87	9730	-33.81	20230116	6200	3.87	20231020	9740	-33.88	20221221	6200	3.87	20231020	4.51	N	377220	100	14 억	93155	N	N	0	N	N
74	20231117	161205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6400	0	3	0.00	151703660	23843	168.03	6350	6440	6300	8320	4480	6400	6362.58	0.73	-10237	6546	6472	6406	6332	6266	6470	6330	14	1920	100	4090	10	1	14155000	906	27.95	1.03	12	0.17	229.00	6214.00	9740	20221221	-34.29	6200	20231020	3.23	9730	-34.22	20230116	6200	3.23	20231020	9740	-34.29	20221221	6200	3.23	20231020	4.53	N	377220	100	14 억	103392	N	N	0	N	N
75	20231117	151211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6380	-20	5	-0.31	142773520	22446	158.18	6350	6440	6300	8320	4480	6400	6360.76	0.73	-9992	6546	6472	6406	6332	6266	6470	6330	14	1920	100	4090	10	1	14155000	903	27.86	1.03	12	0.16	229.00	6214.00	9740	20221221	-34.50	6200	20231020	2.90	9730	-34.43	20230116	6200	2.90	20231020	9740	-34.50	20221221	6200	2.90	20231020	4.53	N	377220	100	14 억	103392	N	N	0	N	N
76	20231117	141204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6400	0	3	0.00	123610550	19438	136.98	6350	6440	6300	8320	4480	6400	6359.22	0.73	-7673	6546	6472	6406	6332	6266	6470	6330	14	1920	100	4090	10	1	14155000	906	27.95	1.03	12	0.14	229.00	6214.00	9740	20221221	-34.29	6200	20231020	3.23	9730	-34.22	20230116	6200	3.23	20231020	9740	-34.29	20221221	6200	3.23	20231020	4.53	N	377220	100	14 억	103392	N	N	0	N	N
77	20231117	131203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6400	0	3	0.00	117328960	18455	130.06	6350	6440	6300	8320	4480	6400	6357.57	0.73	-7137	6546	6472	6406	6332	6266	6470	6330	14	1920	100	4090	10	1	14155000	906	27.95	1.03	12	0.13	229.00	6214.00	9740	20221221	-34.29	6200	20231020	3.23	9730	-34.22	20230116	6200	3.23	20231020	9740	-34.29	20221221	6200	3.23	20231020	4.53	N	377220	100	14 억	103392	N	N	0	N	N
78	20231117	121205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6380	-20	5	-0.31	114205030	17966	126.61	6350	6440	6300	8320	4480	6400	6356.73	0.73	-7034	6546	6472	6406	6332	6266	6470	6330	14	1920	100	4090	10	1	14155000	903	27.86	1.03	12	0.13	229.00	6214.00	9740	20221221	-34.50	6200	20231020	2.90	9730	-34.43	20230116	6200	2.90	20231020	9740	-34.50	20221221	6200	2.90	20231020	4.53	N	377220	100	14 억	103392	N	N	0	N	N
79	20231117	111212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6390	-10	5	-0.16	101260620	15940	112.33	6350	6440	6300	8320	4480	6400	6352.61	0.73	-6175	6546	6472	6406	6332	6266	6470	6330	14	1920	100	4090	10	1	14155000	905	27.90	1.03	12	0.11	229.00	6214.00	9740	20221221	-34.39	6200	20231020	3.06	9730	-34.33	20230116	6200	3.06	20231020	9740	-34.39	20221221	6200	3.06	20231020	4.53	N	377220	100	14 억	103392	N	N	0	N	N
80	20231117	101208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6400	0	3	0.00	69929980	11008	77.58	6350	6440	6300	8320	4480	6400	6352.65	0.73	-3298	6546	6472	6406	6332	6266	6470	6330	14	1920	100	4090	10	1	14155000	906	27.95	1.03	12	0.08	229.00	6214.00	9740	20221221	-34.29	6200	20231020	3.23	9730	-34.22	20230116	6200	3.23	20231020	9740	-34.29	20221221	6200	3.23	20231020	4.53	N	377220	100	14 억	103392	N	N	0	N	N
81	20231117	091207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	20	2	0.31	9958700	1557	10.97	6350	6440	6350	8320	4480	6400	6396.08	0.73	505	6546	6472	6406	6332	6266	6470	6330	14	1920	100	4090	10	1	14155000	909	28.03	1.03	12	0.01	229.00	6214.00	9740	20221221	-34.09	6200	20231020	3.55	9730	-34.02	20230116	6200	3.55	20231020	9740	-34.09	20221221	6200	3.55	20231020	4.53	N	377220	100	14 억	103392	N	N	0	N	N
82	20231116	161205	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6470	0	3	0.00	84137350	13107	51.37	6400	6480	6340	8410	4530	6470	6419.27	0.73	-628	6650	6560	6480	6390	6310	6605	6435	14	1940	100	4140	10	1	14155000	916	28.25	1.04	12	0.09	229.00	6214.00	9740	20221221	-33.57	6200	20231020	4.35	9730	-33.50	20230116	6200	4.35	20231020	9740	-33.57	20221221	6200	4.35	20231020	4.55	N	377220	100	14 억	104006	N	N	23	N	N
83	20231116	151158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6460	-10	5	-0.15	57444520	8954	35.09	6400	6480	6340	8410	4530	6470	6415.51	0.73	119	6650	6560	6480	6390	6310	6605	6435	14	1940	100	4140	10	1	14155000	914	28.21	1.04	12	0.06	229.00	6214.00	9740	20221221	-33.68	6200	20231020	4.19	9730	-33.61	20230116	6200	4.19	20231020	9740	-33.68	20221221	6200	4.19	20231020	4.55	N	377220	100	14 억	104006	N	N	23	N	N
84	20231116	141134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6470	0	3	0.00	42486650	6625	25.97	6400	6480	6340	8410	4530	6470	6413.08	0.73	104	6650	6560	6480	6390	6310	6605	6435	14	1940	100	4140	10	1	14155000	916	28.25	1.04	12	0.05	229.00	6214.00	9740	20221221	-33.57	6200	20231020	4.35	9730	-33.50	20230116	6200	4.35	20231020	9740	-33.57	20221221	6200	4.35	20231020	4.55	N	377220	100	14 억	104006	N	N	23	N	N
85	20231116	131158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6460	-10	5	-0.15	40204090	6271	24.58	6400	6480	6340	8410	4530	6470	6411.11	0.73	104	6650	6560	6480	6390	6310	6605	6435	14	1940	100	4140	10	1	14155000	914	28.21	1.04	12	0.04	229.00	6214.00	9740	20221221	-33.68	6200	20231020	4.19	9730	-33.61	20230116	6200	4.19	20231020	9740	-33.68	20221221	6200	4.19	20231020	4.55	N	377220	100	14 억	104006	N	N	23	N	N
86	20231116	121159	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6460	-10	5	-0.15	33687240	5258	20.61	6400	6480	6340	8410	4530	6470	6406.85	0.73	104	6650	6560	6480	6390	6310	6605	6435	14	1940	100	4140	10	1	14155000	914	28.21	1.04	12	0.04	229.00	6214.00	9740	20221221	-33.68	6200	20231020	4.19	9730	-33.61	20230116	6200	4.19	20231020	9740	-33.68	20221221	6200	4.19	20231020	4.55	N	377220	100	14 억	104006	N	N	23	N	N
87	20231116	111158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6470	0	3	0.00	28506830	4455	17.46	6400	6480	6340	8410	4530	6470	6398.84	0.73	81	6650	6560	6480	6390	6310	6605	6435	14	1940	100	4140	10	1	14155000	916	28.25	1.04	12	0.03	229.00	6214.00	9740	20221221	-33.57	6200	20231020	4.35	9730	-33.50	20230116	6200	4.35	20231020	9740	-33.57	20221221	6200	4.35	20231020	4.55	N	377220	100	14 억	104006	N	N	23	N	N
88	20231116	101158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6480	10	2	0.15	244560	38	0.15	6400	6480	6400	8410	4530	6470	6435.79	0.73	0	6650	6560	6480	6390	6310	6605	6435	14	1940	100	4140	10	1	14155000	917	28.30	1.04	12	0.00	229.00	6214.00	9740	20221221	-33.47	6200	20231020	4.52	9730	-33.40	20230116	6200	4.52	20231020	9740	-33.47	20221221	6200	4.52	20231020	4.55	N	377220	100	14 억	104006	N	N	23	N	N
89	20231116	091204	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6470	0	3	0.00	0	0	0.00	0	0	0	8410	4530	6470	0.00	0.73	0	6650	6560	6480	6390	6310	6605	6435	14	1940	100	4140	10	1	14155000	916	28.25	1.04	12	0.00	229.00	6214.00	9740	20221221	-33.57	6200	20231020	4.35	9730	-33.50	20230116	6200	4.35	20231020	9740	-33.57	20221221	6200	4.35	20231020	4.55	N	377220	100	14 억	104006	N	N	23	N	N
90	20231115	161034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6470	40	2	0.62	164176330	25398	157.16	6440	6570	6400	8350	4510	6430	6464.14	0.63	14383	6583	6506	6433	6356	6283	6470	6320	14	1920	100	4110	10	1	14155000	916	28.25	1.04	12	0.18	229.00	6214.00	9740	20221221	-33.57	6200	20231020	4.35	9730	-33.50	20230116	6200	4.35	20231020	9740	-33.57	20221221	6200	4.35	20231020	4.58	N	377220	100	14 억	89623	N	N	23	N	N
91	20231115	151220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6520	90	2	1.40	154810200	23952	148.21	6440	6570	6400	8350	4510	6430	6463.35	0.63	14010	6583	6506	6433	6356	6283	6470	6320	14	1920	100	4110	10	1	14155000	923	28.47	1.05	12	0.17	229.00	6214.00	9740	20221221	-33.06	6200	20231020	5.16	9730	-32.99	20230116	6200	5.16	20231020	9740	-33.06	20221221	6200	5.16	20231020	4.58	N	377220	100	14 억	89623	N	N	0	N	N
92	20231115	141216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6510	80	2	1.24	145444090	22513	139.30	6440	6570	6400	8350	4510	6430	6460.45	0.63	13782	6583	6506	6433	6356	6283	6470	6320	14	1920	100	4110	10	1	14155000	921	28.43	1.05	12	0.16	229.00	6214.00	9740	20221221	-33.16	6200	20231020	5.00	9730	-33.09	20230116	6200	5.00	20231020	9740	-33.16	20221221	6200	5.00	20231020	4.58	N	377220	100	14 억	89623	N	N	0	N	N
93	20231115	131218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	70	2	1.09	143174270	22164	137.14	6440	6570	6400	8350	4510	6430	6459.77	0.63	13642	6583	6506	6433	6356	6283	6470	6320	14	1920	100	4110	10	1	14155000	920	28.38	1.05	12	0.16	229.00	6214.00	9740	20221221	-33.26	6200	20231020	4.84	9730	-33.20	20230116	6200	4.84	20231020	9740	-33.26	20221221	6200	4.84	20231020	4.58	N	377220	100	14 억	89623	N	N	0	N	N
94	20231115	121218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	70	2	1.09	138040260	21375	132.26	6440	6570	6400	8350	4510	6430	6458.02	0.63	13639	6583	6506	6433	6356	6283	6470	6320	14	1920	100	4110	10	1	14155000	920	28.38	1.05	12	0.15	229.00	6214.00	9740	20221221	-33.26	6200	20231020	4.84	9730	-33.20	20230116	6200	4.84	20231020	9740	-33.26	20221221	6200	4.84	20231020	4.58	N	377220	100	14 억	89623	N	N	0	N	N
95	20231115	111233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6480	50	2	0.78	131201920	20320	125.73	6440	6570	6400	8350	4510	6430	6456.79	0.63	13298	6583	6506	6433	6356	6283	6470	6320	14	1920	100	4110	10	1	14155000	917	28.30	1.04	12	0.14	229.00	6214.00	9740	20221221	-33.47	6200	20231020	4.52	9730	-33.40	20230116	6200	4.52	20231020	9740	-33.47	20221221	6200	4.52	20231020	4.58	N	377220	100	14 억	89623	N	N	0	N	N
96	20231115	101223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6490	60	2	0.93	93531480	14525	89.88	6440	6570	6400	8350	4510	6430	6439.34	0.63	10525	6583	6506	6433	6356	6283	6470	6320	14	1920	100	4110	10	1	14155000	919	28.34	1.04	12	0.10	229.00	6214.00	9740	20221221	-33.37	6200	20231020	4.68	9730	-33.30	20230116	6200	4.68	20231020	9740	-33.37	20221221	6200	4.68	20231020	4.58	N	377220	100	14 억	89623	N	N	0	N	N
97	20231115	091212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6530	100	2	1.56	1910140	293	1.81	6440	6570	6440	8350	4510	6430	6519.25	0.63	67	6583	6506	6433	6356	6283	6470	6320	14	1920	100	4110	10	1	14155000	924	28.52	1.05	12	0.00	229.00	6214.00	9740	20221221	-32.96	6200	20231020	5.32	9730	-32.89	20230116	6200	5.32	20231020	9740	-32.96	20221221	6200	5.32	20231020	4.58	N	377220	100	14 억	89623	N	N	0	N	N
98	20231114	161152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6430	70	2	1.10	103319380	16136	38.81	6470	6510	6360	8260	4460	6360	6403.04	0.60	5011	6793	6576	6463	6246	6133	6520	6190	14	1900	100	4070	10	1	14155000	910	28.08	1.03	12	0.11	229.00	6214.00	9740	20221221	-33.98	6200	20231020	3.71	9730	-33.92	20230116	6200	3.71	20231020	9740	-33.98	20221221	6200	3.71	20231020	4.62	N	377220	100	14 억	84610	N	N	2	N	N
99	20231114	151200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	60	2	0.94	95916040	14982	36.04	6470	6510	6360	8260	4460	6360	6402.09	0.60	4467	6793	6576	6463	6246	6133	6520	6190	14	1900	100	4070	10	1	14155000	909	28.03	1.03	12	0.11	229.00	6214.00	9740	20221221	-34.09	6200	20231020	3.55	9730	-34.02	20230116	6200	3.55	20231020	9740	-34.09	20221221	6200	3.55	20231020	4.62	N	377220	100	14 억	84610	N	N	2	N	N
100	20231114	141155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6430	70	2	1.10	71479380	11157	26.84	6470	6510	6370	8260	4460	6360	6406.68	0.60	3538	6793	6576	6463	6246	6133	6520	6190	14	1900	100	4070	10	1	14155000	910	28.08	1.03	12	0.08	229.00	6214.00	9740	20221221	-33.98	6200	20231020	3.71	9730	-33.92	20230116	6200	3.71	20231020	9740	-33.98	20221221	6200	3.71	20231020	4.62	N	377220	100	14 억	84610	N	N	2	N	N
101	20231114	131158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	60	2	0.94	66343110	10356	24.91	6470	6510	6370	8260	4460	6360	6406.25	0.60	3248	6793	6576	6463	6246	6133	6520	6190	14	1900	100	4070	10	1	14155000	909	28.03	1.03	12	0.07	229.00	6214.00	9740	20221221	-34.09	6200	20231020	3.55	9730	-34.02	20230116	6200	3.55	20231020	9740	-34.09	20221221	6200	3.55	20231020	4.62	N	377220	100	14 억	84610	N	N	2	N	N
102	20231114	121201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	60	2	0.94	58311740	9103	21.90	6470	6510	6370	8260	4460	6360	6405.77	0.60	3466	6793	6576	6463	6246	6133	6520	6190	14	1900	100	4070	10	1	14155000	909	28.03	1.03	12	0.06	229.00	6214.00	9740	20221221	-34.09	6200	20231020	3.55	9730	-34.02	20230116	6200	3.55	20231020	9740	-34.09	20221221	6200	3.55	20231020	4.62	N	377220	100	14 억	84610	N	N	2	N	N
103	20231114	111211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6400	40	2	0.63	45746590	7136	17.17	6470	6510	6380	8260	4460	6360	6410.68	0.60	2467	6793	6576	6463	6246	6133	6520	6190	14	1900	100	4070	10	1	14155000	906	27.95	1.03	12	0.05	229.00	6214.00	9740	20221221	-34.29	6200	20231020	3.23	9730	-34.22	20230116	6200	3.23	20231020	9740	-34.29	20221221	6200	3.23	20231020	4.62	N	377220	100	14 억	84610	N	N	2	N	N
104	20231114	101159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6430	70	2	1.10	26926930	4197	10.10	6470	6510	6390	8260	4460	6360	6415.76	0.60	1564	6793	6576	6463	6246	6133	6520	6190	14	1900	100	4070	10	1	14155000	910	28.08	1.03	12	0.03	229.00	6214.00	9740	20221221	-33.98	6200	20231020	3.71	9730	-33.92	20230116	6200	3.71	20231020	9740	-33.98	20221221	6200	3.71	20231020	4.62	N	377220	100	14 억	84610	N	N	2	N	N
105	20231114	091144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6490	130	2	2.04	1864550	288	0.69	6470	6510	6400	8260	4460	6360	6474.13	0.60	-111	6793	6576	6463	6246	6133	6520	6190	14	1900	100	4070	10	1	14155000	919	28.34	1.04	12	0.00	229.00	6214.00	9740	20221221	-33.37	6200	20231020	4.68	9730	-33.30	20230116	6200	4.68	20231020	9740	-33.37	20221221	6200	4.68	20231020	4.62	N	377220	100	14 억	84610	N	N	2	N	N
106	20231113	161137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6360	-340	5	-5.07	266269090	41283	145.77	6580	6680	6350	8710	4690	6700	6449.94	0.65	-7728	6853	6776	6693	6616	6533	6815	6655	14	2010	100	4280	10	1	14155000	900	27.77	1.02	12	0.29	229.00	6214.00	9740	20221221	-34.70	6200	20231020	2.58	9730	-34.64	20230116	6200	2.58	20231020	9740	-34.70	20221221	6200	2.58	20231020	4.60	N	377220	100	14 억	92521	N	N	2	N	N
107	20231113	151130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6380	-320	5	-4.78	250023910	38729	136.75	6580	6680	6350	8710	4690	6700	6455.73	0.65	-7531	6853	6776	6693	6616	6533	6815	6655	14	2010	100	4280	10	1	14155000	903	27.86	1.03	12	0.27	229.00	6214.00	9740	20221221	-34.50	6200	20231020	2.90	9730	-34.43	20230116	6200	2.90	20231020	9740	-34.50	20221221	6200	2.90	20231020	4.60	N	377220	100	14 억	92521	N	N	3	N	N
108	20231113	141131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6390	-310	5	-4.63	202655920	31305	110.54	6580	6680	6360	8710	4690	6700	6473.60	0.65	-5840	6853	6776	6693	6616	6533	6815	6655	14	2010	100	4280	10	1	14155000	905	27.90	1.03	12	0.22	229.00	6214.00	9740	20221221	-34.39	6200	20231020	3.06	9730	-34.33	20230116	6200	3.06	20231020	9740	-34.39	20221221	6200	3.06	20231020	4.60	N	377220	100	14 억	92521	N	N	3	N	N
109	20231113	131130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6440	-260	5	-3.88	174945930	26975	95.25	6580	6680	6360	8710	4690	6700	6485.48	0.65	-4870	6853	6776	6693	6616	6533	6815	6655	14	2010	100	4280	10	1	14155000	912	28.12	1.04	12	0.19	229.00	6214.00	9740	20221221	-33.88	6200	20231020	3.87	9730	-33.81	20230116	6200	3.87	20231020	9740	-33.88	20221221	6200	3.87	20231020	4.60	N	377220	100	14 억	92521	N	N	3	N	N
110	20231113	121134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6450	-250	5	-3.73	145443540	22358	78.94	6580	6680	6400	8710	4690	6700	6505.21	0.65	-5190	6853	6776	6693	6616	6533	6815	6655	14	2010	100	4280	10	1	14155000	913	28.17	1.04	12	0.16	229.00	6214.00	9740	20221221	-33.78	6200	20231020	4.03	9730	-33.71	20230116	6200	4.03	20231020	9740	-33.78	20221221	6200	4.03	20231020	4.60	N	377220	100	14 억	92521	N	N	3	N	N
111	20231113	111128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6520	-180	5	-2.69	86041240	13150	46.43	6580	6680	6400	8710	4690	6700	6543.06	0.65	-4186	6853	6776	6693	6616	6533	6815	6655	14	2010	100	4280	10	1	14155000	923	28.47	1.05	12	0.09	229.00	6214.00	9740	20221221	-33.06	6200	20231020	5.16	9730	-32.99	20230116	6200	5.16	20231020	9740	-33.06	20221221	6200	5.16	20231020	4.60	N	377220	100	14 억	92521	N	N	3	N	N
112	20231113	101126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6540	-160	5	-2.39	43731510	6644	23.46	6580	6680	6540	8710	4690	6700	6582.11	0.65	-3260	6853	6776	6693	6616	6533	6815	6655	14	2010	100	4280	10	1	14155000	926	28.56	1.05	12	0.05	229.00	6214.00	9740	20221221	-32.85	6200	20231020	5.48	9730	-32.79	20230116	6200	5.48	20231020	9740	-32.85	20221221	6200	5.48	20231020	4.60	N	377220	100	14 억	92521	N	N	3	N	N
113	20231113	091135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6620	-80	5	-1.19	2935900	443	1.56	6580	6680	6580	8710	4690	6700	6627.31	0.65	-92	6853	6776	6693	6616	6533	6815	6655	14	2010	100	4280	10	1	14155000	937	28.91	1.07	12	0.00	229.00	6214.00	9740	20221221	-32.03	6200	20231020	6.77	9730	-31.96	20230116	6200	6.77	20231020	9740	-32.03	20221221	6200	6.77	20231020	4.60	N	377220	100	14 억	92521	N	N	3	N	N
114	20231110	161147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6700	-50	5	-0.74	189171980	28311	167.47	6650	6770	6610	8770	4730	6750	6681.92	0.73	-11439	6830	6790	6720	6680	6610	6755	6645	14	2020	100	4320	10	1	14155000	948	29.26	1.08	12	0.20	229.00	6214.00	9740	20221221	-31.21	6200	20231020	8.06	9730	-31.14	20230116	6200	8.06	20231020	9740	-31.21	20221221	6200	8.06	20231020	4.58	N	377220	100	14 억	103960	N	N	3	N	N
115	20231110	151154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6650	-100	5	-1.48	165140670	24718	146.22	6650	6770	6610	8770	4730	6750	6680.99	0.73	-10728	6830	6790	6720	6680	6610	6755	6645	14	2020	100	4320	10	1	14155000	941	29.04	1.07	12	0.17	229.00	6214.00	9740	20221221	-31.72	6200	20231020	7.26	9730	-31.65	20230116	6200	7.26	20231020	9740	-31.72	20221221	6200	7.26	20231020	4.58	N	377220	100	14 억	103960	N	N	7	N	N
116	20231110	141139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6660	-90	5	-1.33	120772280	18047	106.76	6650	6770	6650	8770	4730	6750	6692.10	0.73	-9975	6830	6790	6720	6680	6610	6755	6645	14	2020	100	4320	10	1	14155000	943	29.08	1.07	12	0.13	229.00	6214.00	9740	20221221	-31.62	6200	20231020	7.42	9730	-31.55	20230116	6200	7.42	20231020	9740	-31.62	20221221	6200	7.42	20231020	4.58	N	377220	100	14 억	103960	N	N	7	N	N
117	20231110	131139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6710	-40	5	-0.59	68702560	10269	60.75	6650	6770	6650	8770	4730	6750	6690.29	0.73	-3381	6830	6790	6720	6680	6610	6755	6645	14	2020	100	4320	10	1	14155000	950	29.30	1.08	12	0.07	229.00	6214.00	9740	20221221	-31.11	6200	20231020	8.23	9730	-31.04	20230116	6200	8.23	20231020	9740	-31.11	20221221	6200	8.23	20231020	4.58	N	377220	100	14 억	103960	N	N	7	N	N
118	20231110	121148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6700	-50	5	-0.74	37898910	5663	33.50	6650	6770	6650	8770	4730	6750	6692.37	0.73	-2170	6830	6790	6720	6680	6610	6755	6645	14	2020	100	4320	10	1	14155000	948	29.26	1.08	12	0.04	229.00	6214.00	9740	20221221	-31.21	6200	20231020	8.06	9730	-31.14	20230116	6200	8.06	20231020	9740	-31.21	20221221	6200	8.06	20231020	4.58	N	377220	100	14 억	103960	N	N	7	N	N
119	20231110	111126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6730	-20	5	-0.30	22124490	3307	19.56	6650	6770	6650	8770	4730	6750	6690.20	0.73	-1725	6830	6790	6720	6680	6610	6755	6645	14	2020	100	4320	10	1	14155000	953	29.39	1.08	12	0.02	229.00	6214.00	9740	20221221	-30.90	6200	20231020	8.55	9730	-30.83	20230116	6200	8.55	20231020	9740	-30.90	20221221	6200	8.55	20231020	4.58	N	377220	100	14 억	103960	N	N	7	N	N
120	20231110	101140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6730	-20	5	-0.30	13922180	2087	12.35	6650	6770	6650	8770	4730	6750	6670.91	0.73	-1058	6830	6790	6720	6680	6610	6755	6645	14	2020	100	4320	10	1	14155000	953	29.39	1.08	12	0.01	229.00	6214.00	9740	20221221	-30.90	6200	20231020	8.55	9730	-30.83	20230116	6200	8.55	20231020	9740	-30.90	20221221	6200	8.55	20231020	4.58	N	377220	100	14 억	103960	N	N	7	N	N
121	20231110	091119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6730	-20	5	-0.30	3315490	498	2.95	6650	6770	6650	8770	4730	6750	6657.61	0.73	154	6830	6790	6720	6680	6610	6755	6645	14	2020	100	4320	10	1	14155000	953	29.39	1.08	12	0.00	229.00	6214.00	9740	20221221	-30.90	6200	20231020	8.55	9730	-30.83	20230116	6200	8.55	20231020	9740	-30.90	20221221	6200	8.55	20231020	4.58	N	377220	100	14 억	103960	N	N	7	N	N
122	20231109	161112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6750	-10	5	-0.15	113056710	16885	49.26	6760	6760	6650	8780	4740	6760	6694.70	0.75	-2160	6853	6806	6733	6686	6613	6830	6710	14	2020	100	4320	10	1	14155000	955	29.48	1.09	12	0.12	229.00	6214.00	9740	20221221	-30.70	6200	20231020	8.87	9730	-30.63	20230116	6200	8.87	20231020	9740	-30.70	20221221	6200	8.87	20231020	4.65	N	377220	100	14 억	106106	N	N	7	N	N
123	20231109	151112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6740	-20	5	-0.30	104944420	15680	45.75	6760	6760	6650	8780	4740	6760	6692.88	0.75	-2273	6853	6806	6733	6686	6613	6830	6710	14	2020	100	4320	10	1	14155000	954	29.43	1.08	12	0.11	229.00	6214.00	9740	20221221	-30.80	6200	20231020	8.71	9730	-30.73	20230116	6200	8.71	20231020	9740	-30.80	20221221	6200	8.71	20231020	4.65	N	377220	100	14 억	106106	N	N	11	N	N
124	20231109	141107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6740	-20	5	-0.30	68031850	10169	29.67	6760	6760	6650	8780	4740	6760	6690.12	0.75	-1722	6853	6806	6733	6686	6613	6830	6710	14	2020	100	4320	10	1	14155000	954	29.43	1.08	12	0.07	229.00	6214.00	9740	20221221	-30.80	6200	20231020	8.71	9730	-30.73	20230116	6200	8.71	20231020	9740	-30.80	20221221	6200	8.71	20231020	4.65	N	377220	100	14 억	106106	N	N	11	N	N
125	20231109	131111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6730	-30	5	-0.44	61076430	9135	26.65	6760	6760	6650	8780	4740	6760	6685.98	0.75	-1023	6853	6806	6733	6686	6613	6830	6710	14	2020	100	4320	10	1	14155000	953	29.39	1.08	12	0.06	229.00	6214.00	9740	20221221	-30.90	6200	20231020	8.55	9730	-30.83	20230116	6200	8.55	20231020	9740	-30.90	20221221	6200	8.55	20231020	4.65	N	377220	100	14 억	106106	N	N	11	N	N
126	20231109	121115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6710	-50	5	-0.74	56442200	8447	24.64	6760	6760	6650	8780	4740	6760	6681.92	0.75	-963	6853	6806	6733	6686	6613	6830	6710	14	2020	100	4320	10	1	14155000	950	29.30	1.08	12	0.06	229.00	6214.00	9740	20221221	-31.11	6200	20231020	8.23	9730	-31.04	20230116	6200	8.23	20231020	9740	-31.11	20221221	6200	8.23	20231020	4.65	N	377220	100	14 억	106106	N	N	11	N	N
127	20231109	111110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6710	-50	5	-0.74	55616930	8324	24.29	6760	6760	6650	8780	4740	6760	6681.51	0.75	-992	6853	6806	6733	6686	6613	6830	6710	14	2020	100	4320	10	1	14155000	950	29.30	1.08	12	0.06	229.00	6214.00	9740	20221221	-31.11	6200	20231020	8.23	9730	-31.04	20230116	6200	8.23	20231020	9740	-31.11	20221221	6200	8.23	20231020	4.65	N	377220	100	14 억	106106	N	N	11	N	N
128	20231109	101105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6680	-80	5	-1.18	41168790	6159	17.97	6760	6760	6650	8780	4740	6760	6684.33	0.75	-1637	6853	6806	6733	6686	6613	6830	6710	14	2020	100	4320	10	1	14155000	946	29.17	1.07	12	0.04	229.00	6214.00	9740	20221221	-31.42	6200	20231020	7.74	9730	-31.35	20230116	6200	7.74	20231020	9740	-31.42	20221221	6200	7.74	20231020	4.65	N	377220	100	14 억	106106	N	N	11	N	N
129	20231109	091113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6710	-50	5	-0.74	6147840	912	2.66	6760	6760	6710	8780	4740	6760	6741.05	0.75	-18	6853	6806	6733	6686	6613	6830	6710	14	2020	100	4320	10	1	14155000	950	29.30	1.08	12	0.01	229.00	6214.00	9740	20221221	-31.11	6200	20231020	8.23	9730	-31.04	20230116	6200	8.23	20231020	9740	-31.11	20221221	6200	8.23	20231020	4.65	N	377220	100	14 억	106106	N	N	11	N	N
130	20231108	161103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6760	60	2	0.90	228407170	33970	86.89	6720	6780	6660	8710	4690	6700	6723.76	0.66	11717	6900	6800	6700	6600	6500	6800	6600	14	2010	100	4280	10	1	14155000	957	29.52	1.09	12	0.24	229.00	6214.00	9740	20221221	-30.60	6200	20231020	9.03	9730	-30.52	20230116	6200	9.03	20231020	9740	-30.60	20221221	6200	9.03	20231020	4.60	N	377220	100	14 억	93962	N	N	11	N	N
131	20231108	151108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6700	0	3	0.00	211264410	31431	80.40	6720	6780	6660	8710	4690	6700	6721.53	0.66	11700	6900	6800	6700	6600	6500	6800	6600	14	2010	100	4280	10	1	14155000	948	29.26	1.08	12	0.22	229.00	6214.00	9740	20221221	-31.21	6200	20231020	8.06	9730	-31.14	20230116	6200	8.06	20231020	9740	-31.21	20221221	6200	8.06	20231020	4.60	N	377220	100	14 억	93962	N	N	6	N	N
132	20231108	141100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6740	40	2	0.60	174842570	26000	66.50	6720	6780	6660	8710	4690	6700	6724.71	0.66	11241	6900	6800	6700	6600	6500	6800	6600	14	2010	100	4280	10	1	14155000	954	29.43	1.08	12	0.18	229.00	6214.00	9740	20221221	-30.80	6200	20231020	8.71	9730	-30.73	20230116	6200	8.71	20231020	9740	-30.80	20221221	6200	8.71	20231020	4.60	N	377220	100	14 억	93962	N	N	6	N	N
133	20231108	131059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6750	50	2	0.75	151855380	22573	57.74	6720	6780	6660	8710	4690	6700	6727.30	0.66	11098	6900	6800	6700	6600	6500	6800	6600	14	2010	100	4280	10	1	14155000	955	29.48	1.09	12	0.16	229.00	6214.00	9740	20221221	-30.70	6200	20231020	8.87	9730	-30.63	20230116	6200	8.87	20231020	9740	-30.70	20221221	6200	8.87	20231020	4.60	N	377220	100	14 억	93962	N	N	6	N	N
134	20231108	121056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6770	70	2	1.04	147509270	21929	56.09	6720	6780	6660	8710	4690	6700	6726.68	0.66	10991	6900	6800	6700	6600	6500	6800	6600	14	2010	100	4280	10	1	14155000	958	29.56	1.09	12	0.15	229.00	6214.00	9740	20221221	-30.49	6200	20231020	9.19	9730	-30.42	20230116	6200	9.19	20231020	9740	-30.49	20221221	6200	9.19	20231020	4.60	N	377220	100	14 억	93962	N	N	6	N	N
135	20231108	111105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6750	50	2	0.75	91106970	13580	34.74	6720	6770	6660	8710	4690	6700	6708.91	0.66	7260	6900	6800	6700	6600	6500	6800	6600	14	2010	100	4280	10	1	14155000	955	29.48	1.09	12	0.10	229.00	6214.00	9740	20221221	-30.70	6200	20231020	8.87	9730	-30.63	20230116	6200	8.87	20231020	9740	-30.70	20221221	6200	8.87	20231020	4.60	N	377220	100	14 억	93962	N	N	6	N	N
136	20231108	101101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6680	-20	5	-0.30	53190910	7937	20.30	6720	6770	6660	8710	4690	6700	6701.64	0.66	2742	6900	6800	6700	6600	6500	6800	6600	14	2010	100	4280	10	1	14155000	946	29.17	1.07	12	0.06	229.00	6214.00	9740	20221221	-31.42	6200	20231020	7.74	9730	-31.35	20230116	6200	7.74	20231020	9740	-31.42	20221221	6200	7.74	20231020	4.60	N	377220	100	14 억	93962	N	N	6	N	N
137	20231108	091059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6740	40	2	0.60	9650420	1439	3.68	6720	6740	6700	8710	4690	6700	6706.34	0.66	210	6900	6800	6700	6600	6500	6800	6600	14	2010	100	4280	10	1	14155000	954	29.43	1.08	12	0.01	229.00	6214.00	9740	20221221	-30.80	6200	20231020	8.71	9730	-30.73	20230116	6200	8.71	20231020	9740	-30.80	20221221	6200	8.71	20231020	4.60	N	377220	100	14 억	93962	N	N	6	N	N
138	20231107	161101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6700	-30	5	-0.45	261899800	39095	75.61	6700	6800	6600	8740	4720	6730	6699.06	0.75	-11699	6936	6832	6726	6622	6516	6885	6675	14	2010	100	4300	10	1	14155000	948	29.26	1.08	12	0.28	229.00	6214.00	9740	20221221	-31.21	6200	20231020	8.06	9730	-31.14	20230116	6200	8.06	20231020	9740	-31.21	20221221	6200	8.06	20231020	4.59	N	377220	100	14 억	105656	N	N	6	N	N
139	20231107	151104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6690	-40	5	-0.59	260828460	38935	75.30	6700	6800	6600	8740	4720	6730	6699.07	0.75	-11756	6936	6832	6726	6622	6516	6885	6675	14	2010	100	4300	10	1	14155000	947	29.21	1.08	12	0.28	229.00	6214.00	9740	20221221	-31.31	6200	20231020	7.90	9730	-31.24	20230116	6200	7.90	20231020	9740	-31.31	20221221	6200	7.90	20231020	4.59	N	377220	100	14 억	105656	N	N	5	N	N
140	20231107	141104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6650	-80	5	-1.19	240946020	35953	69.53	6700	6800	6600	8740	4720	6730	6701.69	0.75	-12758	6936	6832	6726	6622	6516	6885	6675	14	2010	100	4300	10	1	14155000	941	29.04	1.07	12	0.25	229.00	6214.00	9740	20221221	-31.72	6200	20231020	7.26	9730	-31.65	20230116	6200	7.26	20231020	9740	-31.72	20221221	6200	7.26	20231020	4.59	N	377220	100	14 억	105656	N	N	5	N	N
141	20231107	131107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6670	-60	5	-0.89	226035530	33715	65.21	6700	6800	6600	8740	4720	6730	6704.30	0.75	-13151	6936	6832	6726	6622	6516	6885	6675	14	2010	100	4300	10	1	14155000	944	29.13	1.07	12	0.24	229.00	6214.00	9740	20221221	-31.52	6200	20231020	7.58	9730	-31.45	20230116	6200	7.58	20231020	9740	-31.52	20221221	6200	7.58	20231020	4.59	N	377220	100	14 억	105656	N	N	5	N	N
142	20231107	121059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6660	-70	5	-1.04	180658560	26892	52.01	6700	6800	6660	8740	4720	6730	6717.93	0.75	-10762	6936	6832	6726	6622	6516	6885	6675	14	2010	100	4300	10	1	14155000	943	29.08	1.07	12	0.19	229.00	6214.00	9740	20221221	-31.62	6200	20231020	7.42	9730	-31.55	20230116	6200	7.42	20231020	9740	-31.62	20221221	6200	7.42	20231020	4.59	N	377220	100	14 억	105656	N	N	5	N	N
143	20231107	111100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6760	30	2	0.45	86701120	12879	24.91	6700	6800	6680	8740	4720	6730	6731.98	0.75	-3487	6936	6832	6726	6622	6516	6885	6675	14	2010	100	4300	10	1	14155000	957	29.52	1.09	12	0.09	229.00	6214.00	9740	20221221	-30.60	6200	20231020	9.03	9730	-30.52	20230116	6200	9.03	20231020	9740	-30.60	20221221	6200	9.03	20231020	4.59	N	377220	100	14 억	105656	N	N	5	N	N
144	20231107	101112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6730	0	3	0.00	66730670	9910	19.17	6700	6800	6680	8740	4720	6730	6733.67	0.75	-4692	6936	6832	6726	6622	6516	6885	6675	14	2010	100	4300	10	1	14155000	953	29.39	1.08	12	0.07	229.00	6214.00	9740	20221221	-30.90	6200	20231020	8.55	9730	-30.83	20230116	6200	8.55	20231020	9740	-30.90	20221221	6200	8.55	20231020	4.59	N	377220	100	14 억	105656	N	N	5	N	N
145	20231107	091048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6690	-40	5	-0.59	22911850	3418	6.61	6700	6780	6680	8740	4720	6730	6703.29	0.75	-1219	6936	6832	6726	6622	6516	6885	6675	14	2010	100	4300	10	1	14155000	947	29.21	1.08	12	0.02	229.00	6214.00	9740	20221221	-31.31	6200	20231020	7.90	9730	-31.24	20230116	6200	7.90	20231020	9740	-31.31	20221221	6200	7.90	20231020	4.59	N	377220	100	14 억	105656	N	N	5	N	N
146	20231106	161035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6730	40	2	0.60	348226950	51656	347.64	6710	6830	6620	8690	4690	6690	6741.35	0.67	10478	6803	6746	6683	6626	6563	6715	6595	14	2000	100	4280	10	1	14155000	953	29.39	1.08	12	0.36	229.00	6214.00	9740	20221221	-30.90	6200	20231020	8.55	9730	-30.83	20230116	6200	8.55	20231020	9740	-30.90	20221221	6200	8.55	20231020	4.60	N	377220	100	14 억	95178	N	N	5	N	N
147	20231106	151042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6770	80	2	1.20	338391660	50194	337.80	6710	6830	6620	8690	4690	6690	6741.68	0.67	10387	6803	6746	6683	6626	6563	6715	6595	14	2000	100	4280	10	1	14155000	958	29.56	1.09	12	0.35	229.00	6214.00	9740	20221221	-30.49	6200	20231020	9.19	9730	-30.42	20230116	6200	9.19	20231020	9740	-30.49	20221221	6200	9.19	20231020	4.60	N	377220	100	14 억	95178	N	N	8	N	N
148	20231106	141035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6780	90	2	1.35	296364990	43938	295.70	6710	6830	6620	8690	4690	6690	6745.07	0.67	10399	6803	6746	6683	6626	6563	6715	6595	14	2000	100	4280	10	1	14155000	960	29.61	1.09	12	0.31	229.00	6214.00	9740	20221221	-30.39	6200	20231020	9.35	9730	-30.32	20230116	6200	9.35	20231020	9740	-30.39	20221221	6200	9.35	20231020	4.60	N	377220	100	14 억	95178	N	N	8	N	N
149	20231106	131045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6780	90	2	1.35	234705410	34757	233.91	6710	6830	6620	8690	4690	6690	6752.75	0.67	9863	6803	6746	6683	6626	6563	6715	6595	14	2000	100	4280	10	1	14155000	960	29.61	1.09	12	0.25	229.00	6214.00	9740	20221221	-30.39	6200	20231020	9.35	9730	-30.32	20230116	6200	9.35	20231020	9740	-30.39	20221221	6200	9.35	20231020	4.60	N	377220	100	14 억	95178	N	N	8	N	N
150	20231106	121042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6790	100	2	1.49	217608600	32217	216.82	6710	6830	6620	8690	4690	6690	6754.47	0.67	9921	6803	6746	6683	6626	6563	6715	6595	14	2000	100	4280	10	1	14155000	961	29.65	1.09	12	0.23	229.00	6214.00	9740	20221221	-30.29	6200	20231020	9.52	9730	-30.22	20230116	6200	9.52	20231020	9740	-30.29	20221221	6200	9.52	20231020	4.60	N	377220	100	14 억	95178	N	N	8	N	N
151	20231106	111039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6780	90	2	1.35	166128620	24631	165.76	6710	6810	6620	8690	4690	6690	6744.70	0.67	11063	6803	6746	6683	6626	6563	6715	6595	14	2000	100	4280	10	1	14155000	960	29.61	1.09	12	0.17	229.00	6214.00	9740	20221221	-30.39	6200	20231020	9.35	9730	-30.32	20230116	6200	9.35	20231020	9740	-30.39	20221221	6200	9.35	20231020	4.60	N	377220	100	14 억	95178	N	N	8	N	N
152	20231106	101014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6790	100	2	1.49	126006880	18711	125.92	6710	6790	6620	8690	4690	6690	6734.37	0.67	10623	6803	6746	6683	6626	6563	6715	6595	14	2000	100	4280	10	1	14155000	961	29.65	1.09	12	0.13	229.00	6214.00	9740	20221221	-30.29	6200	20231020	9.52	9730	-30.22	20230116	6200	9.52	20231020	9740	-30.29	20221221	6200	9.52	20231020	4.60	N	377220	100	14 억	95178	N	N	8	N	N
153	20231106	091039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6680	-10	5	-0.15	24989200	3743	25.19	6710	6720	6620	8690	4690	6690	6676.25	0.67	1140	6803	6746	6683	6626	6563	6715	6595	14	2000	100	4280	10	1	14155000	946	29.17	1.07	12	0.03	229.00	6214.00	9740	20221221	-31.42	6200	20231020	7.74	9730	-31.35	20230116	6200	7.74	20231020	9740	-31.42	20221221	6200	7.74	20231020	4.60	N	377220	100	14 억	95178	N	N	8	N	N
154	20231103	161027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6690	-20	5	-0.30	99258370	14834	40.77	6740	6740	6620	8720	4700	6710	6691.28	0.66	1177	6850	6780	6650	6580	6450	6815	6615	14	2010	100	4290	10	1	14155000	947	29.21	1.08	12	0.10	229.00	6214.00	9740	20221221	-31.31	6200	20231020	7.90	9730	-31.24	20230116	6200	7.90	20231020	9740	-31.31	20221221	6200	7.90	20231020	4.59	N	377220	100	14 억	93963	N	N	8	N	N
155	20231103	151023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6720	10	2	0.15	89512870	13381	36.77	6740	6740	6620	8720	4700	6710	6689.55	0.66	1047	6850	6780	6650	6580	6450	6815	6615	14	2010	100	4290	10	1	14155000	951	29.34	1.08	12	0.09	229.00	6214.00	9740	20221221	-31.01	6200	20231020	8.39	9730	-30.94	20230116	6200	8.39	20231020	9740	-31.01	20221221	6200	8.39	20231020	4.59	N	377220	100	14 억	93963	N	N	10	N	N
156	20231103	141023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6710	0	3	0.00	74624110	11162	30.68	6740	6740	6620	8720	4700	6710	6685.55	0.66	1148	6850	6780	6650	6580	6450	6815	6615	14	2010	100	4290	10	1	14155000	950	29.30	1.08	12	0.08	229.00	6214.00	9740	20221221	-31.11	6200	20231020	8.23	9730	-31.04	20230116	6200	8.23	20231020	9740	-31.11	20221221	6200	8.23	20231020	4.59	N	377220	100	14 억	93963	N	N	10	N	N
157	20231103	131022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6700	-10	5	-0.15	65954180	9867	27.12	6740	6740	6620	8720	4700	6710	6684.32	0.66	630	6850	6780	6650	6580	6450	6815	6615	14	2010	100	4290	10	1	14155000	948	29.26	1.08	12	0.07	229.00	6214.00	9740	20221221	-31.21	6200	20231020	8.06	9730	-31.14	20230116	6200	8.06	20231020	9740	-31.21	20221221	6200	8.06	20231020	4.59	N	377220	100	14 억	93963	N	N	10	N	N
158	20231103	121020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6710	0	3	0.00	60736110	9089	24.98	6740	6740	6620	8720	4700	6710	6682.38	0.66	790	6850	6780	6650	6580	6450	6815	6615	14	2010	100	4290	10	1	14155000	950	29.30	1.08	12	0.06	229.00	6214.00	9740	20221221	-31.11	6200	20231020	8.23	9730	-31.04	20230116	6200	8.23	20231020	9740	-31.11	20221221	6200	8.23	20231020	4.59	N	377220	100	14 억	93963	N	N	10	N	N
159	20231103	111030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6710	0	3	0.00	43125540	6462	17.76	6740	6740	6620	8720	4700	6710	6673.71	0.66	790	6850	6780	6650	6580	6450	6815	6615	14	2010	100	4290	10	1	14155000	950	29.30	1.08	12	0.05	229.00	6214.00	9740	20221221	-31.11	6200	20231020	8.23	9730	-31.04	20230116	6200	8.23	20231020	9740	-31.11	20221221	6200	8.23	20231020	4.59	N	377220	100	14 억	93963	N	N	10	N	N
160	20231103	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6700	-10	5	-0.15	28617870	4298	11.81	6740	6740	6620	8720	4700	6710	6658.42	0.66	-304	6850	6780	6650	6580	6450	6815	6615	14	2010	100	4290	10	1	14155000	948	29.26	1.08	12	0.03	229.00	6214.00	9740	20221221	-31.21	6200	20231020	8.06	9730	-31.14	20230116	6200	8.06	20231020	9740	-31.21	20221221	6200	8.06	20231020	4.59	N	377220	100	14 억	93963	N	N	10	N	N
161	20231103	091017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6730	20	2	0.30	1914470	285	0.78	6740	6740	6660	8720	4700	6710	6717.44	0.66	-250	6850	6780	6650	6580	6450	6815	6615	14	2010	100	4290	10	1	14155000	953	29.39	1.08	12	0.00	229.00	6214.00	9740	20221221	-30.90	6200	20231020	8.55	9730	-30.83	20230116	6200	8.55	20231020	9740	-30.90	20221221	6200	8.55	20231020	4.59	N	377220	100	14 억	93963	N	N	10	N	N
162	20231102	161015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6710	190	2	2.91	242004310	36331	274.07	6520	6720	6520	8470	4570	6520	6661.09	0.54	15655	6633	6576	6533	6476	6433	6555	6455	14	1950	100	4170	10	1	14155000	950	29.30	1.08	12	0.26	229.00	6214.00	9740	20221221	-31.11	6200	20231020	8.23	9730	-31.04	20230116	6200	8.23	20231020	9740	-31.11	20221221	6200	8.23	20231020	4.59	N	377220	100	14 억	76863	N	N	10	N	N
163	20231102	151027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6700	180	2	2.76	235733740	35396	267.02	6520	6720	6520	8470	4570	6520	6659.90	0.54	15560	6633	6576	6533	6476	6433	6555	6455	14	1950	100	4170	10	1	14155000	948	29.26	1.08	12	0.25	229.00	6214.00	9740	20221221	-31.21	6200	20231020	8.06	9730	-31.14	20230116	6200	8.06	20231020	9740	-31.21	20221221	6200	8.06	20231020	4.59	N	377220	100	14 억	76863	N	N	5	N	N
164	20231102	141012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6650	130	2	1.99	174585410	26241	197.96	6520	6720	6520	8470	4570	6520	6653.15	0.54	11791	6633	6576	6533	6476	6433	6555	6455	14	1950	100	4170	10	1	14155000	941	29.04	1.07	12	0.19	229.00	6214.00	9740	20221221	-31.72	6200	20231020	7.26	9730	-31.65	20230116	6200	7.26	20231020	9740	-31.72	20221221	6200	7.26	20231020	4.59	N	377220	100	14 억	76863	N	N	5	N	N
165	20231102	131014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6720	200	2	3.07	161432190	24269	183.08	6520	6720	6520	8470	4570	6520	6651.79	0.54	12262	6633	6576	6533	6476	6433	6555	6455	14	1950	100	4170	10	1	14155000	951	29.34	1.08	12	0.17	229.00	6214.00	9740	20221221	-31.01	6200	20231020	8.39	9730	-30.94	20230116	6200	8.39	20231020	9740	-31.01	20221221	6200	8.39	20231020	4.59	N	377220	100	14 억	76863	N	N	5	N	N
166	20231102	121012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6660	140	2	2.15	126641950	19063	143.81	6520	6690	6520	8470	4570	6520	6643.34	0.54	11542	6633	6576	6533	6476	6433	6555	6455	14	1950	100	4170	10	1	14155000	943	29.08	1.07	12	0.13	229.00	6214.00	9740	20221221	-31.62	6200	20231020	7.42	9730	-31.55	20230116	6200	7.42	20231020	9740	-31.62	20221221	6200	7.42	20231020	4.59	N	377220	100	14 억	76863	N	N	5	N	N
167	20231102	111010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6670	150	2	2.30	118976650	17911	135.12	6520	6690	6520	8470	4570	6520	6642.66	0.54	11364	6633	6576	6533	6476	6433	6555	6455	14	1950	100	4170	10	1	14155000	944	29.13	1.07	12	0.13	229.00	6214.00	9740	20221221	-31.52	6200	20231020	7.58	9730	-31.45	20230116	6200	7.58	20231020	9740	-31.52	20221221	6200	7.58	20231020	4.59	N	377220	100	14 억	76863	N	N	5	N	N
168	20231102	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6670	150	2	2.30	102618560	15457	116.60	6520	6690	6520	8470	4570	6520	6638.97	0.54	10528	6633	6576	6533	6476	6433	6555	6455	14	1950	100	4170	10	1	14155000	944	29.13	1.07	12	0.11	229.00	6214.00	9740	20221221	-31.52	6200	20231020	7.58	9730	-31.45	20230116	6200	7.58	20231020	9740	-31.52	20221221	6200	7.58	20231020	4.59	N	377220	100	14 억	76863	N	N	5	N	N
169	20231102	091018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6640	120	2	1.84	19463030	2942	22.19	6520	6640	6520	8470	4570	6520	6615.58	0.54	2030	6633	6576	6533	6476	6433	6555	6455	14	1950	100	4170	10	1	14155000	940	29.00	1.07	12	0.02	229.00	6214.00	9740	20221221	-31.83	6200	20231020	7.10	9730	-31.76	20230116	6200	7.10	20231020	9740	-31.83	20221221	6200	7.10	20231020	4.59	N	377220	100	14 억	76863	N	N	5	N	N
170	20231101	161007	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6520	-10	5	-0.15	86581390	13251	74.09	6530	6590	6490	8480	4580	6530	6534.03	0.52	2926	6736	6632	6526	6422	6316	6685	6475	14	1950	100	4170	10	1	14155000	923	28.47	1.05	12	0.09	229.00	6214.00	9740	20221221	-33.06	6200	20231020	5.16	9730	-32.99	20230116	6200	5.16	20231020	9740	-33.06	20221221	6200	5.16	20231020	4.58	N	377220	100	14 억	73937	N	N	5	N	N
171	20231101	151008	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6510	-20	5	-0.31	75702230	11580	64.75	6530	6590	6500	8480	4580	6530	6537.33	0.52	2709	6736	6632	6526	6422	6316	6685	6475	14	1950	100	4170	10	1	14155000	921	28.43	1.05	12	0.08	229.00	6214.00	9740	20221221	-33.16	6200	20231020	5.00	9730	-33.09	20230116	6200	5.00	20231020	9740	-33.16	20221221	6200	5.00	20231020	4.58	N	377220	100	14 억	73937	N	N	6	N	N
172	20231101	140959	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6540	10	2	0.15	60410680	9241	51.67	6530	6590	6500	8480	4580	6530	6537.25	0.52	2868	6736	6632	6526	6422	6316	6685	6475	14	1950	100	4170	10	1	14155000	926	28.56	1.05	12	0.07	229.00	6214.00	9740	20221221	-32.85	6200	20231020	5.48	9730	-32.79	20230116	6200	5.48	20231020	9740	-32.85	20221221	6200	5.48	20231020	4.58	N	377220	100	14 억	73937	N	N	6	N	N
173	20231101	131008	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6560	30	2	0.46	54271380	8299	46.40	6530	6590	6520	8480	4580	6530	6539.51	0.52	2501	6736	6632	6526	6422	6316	6685	6475	14	1950	100	4170	10	1	14155000	929	28.65	1.06	12	0.06	229.00	6214.00	9740	20221221	-32.65	6200	20231020	5.81	9730	-32.58	20230116	6200	5.81	20231020	9740	-32.65	20221221	6200	5.81	20231020	4.58	N	377220	100	14 억	73937	N	N	6	N	N
174	20231101	121032	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6570	40	2	0.61	45886390	7013	39.21	6530	6590	6520	8480	4580	6530	6543.05	0.52	1389	6736	6632	6526	6422	6316	6685	6475	14	1950	100	4170	10	1	14155000	930	28.69	1.06	12	0.05	229.00	6214.00	9740	20221221	-32.55	6200	20231020	5.97	9730	-32.48	20230116	6200	5.97	20231020	9740	-32.55	20221221	6200	5.97	20231020	4.58	N	377220	100	14 억	73937	N	N	6	N	N
175	20231101	111040	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6560	30	2	0.46	37386350	5715	31.96	6530	6590	6520	8480	4580	6530	6541.80	0.52	1389	6736	6632	6526	6422	6316	6685	6475	14	1950	100	4170	10	1	14155000	929	28.65	1.06	12	0.04	229.00	6214.00	9740	20221221	-32.65	6200	20231020	5.81	9730	-32.58	20230116	6200	5.81	20231020	9740	-32.65	20221221	6200	5.81	20231020	4.58	N	377220	100	14 억	73937	N	N	6	N	N
176	20231101	101023	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6580	50	2	0.77	12724300	1943	10.86	6530	6590	6520	8480	4580	6530	6548.80	0.52	570	6736	6632	6526	6422	6316	6685	6475	14	1950	100	4170	10	1	14155000	931	28.73	1.06	12	0.01	229.00	6214.00	9740	20221221	-32.44	6200	20231020	6.13	9730	-32.37	20230116	6200	6.13	20231020	9740	-32.44	20221221	6200	6.13	20231020	4.58	N	377220	100	14 억	73937	N	N	6	N	N
177	20231101	091026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6570	40	2	0.61	6827410	1044	5.84	6530	6570	6530	8480	4580	6530	6539.67	0.52	210	6736	6632	6526	6422	6316	6685	6475	14	1950	100	4170	10	1	14155000	930	28.69	1.06	12	0.01	229.00	6214.00	9740	20221221	-32.55	6200	20231020	5.97	9730	-32.48	20230116	6200	5.97	20231020	9740	-32.55	20221221	6200	5.97	20231020	4.58	N	377220	100	14 억	73937	N	N	6	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History