KissMeData/088910/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160734	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	20	2	0.67	316174875	106283	95.70	2960	2995	2955	3860	2080	2970	2974.84	4.79	26797	3013	2991	2968	2946	2923	2980	2935	129	890	500	2190	5	1	25831764	772	4.78	0.40	12	0.41	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20230726	1.83	N	088910	500	129 억	1237603	N	N	N	N
3	20231130	150736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	15	2	0.51	294553595	99024	89.17	2960	2995	2955	3860	2080	2970	2974.57	4.79	26082	3013	2991	2968	2946	2923	2980	2935	129	890	500	2190	5	1	25831764	771	4.78	0.40	12	0.38	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.83	N	088910	500	129 억	1237603	N	N	N	N
4	20231130	140732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	10	2	0.34	274087120	92157	82.98	2960	2995	2955	3860	2080	2970	2974.14	4.79	26775	3013	2991	2968	2946	2923	2980	2935	129	890	500	2190	5	1	25831764	770	4.77	0.40	12	0.36	625.00	7495.00	3315	20230616	-10.11	2500	20230726	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20230726	1.83	N	088910	500	129 억	1237603	N	N	N	N
5	20231130	130729	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	10	2	0.34	256237360	86151	77.57	2960	2995	2955	3860	2080	2970	2974.29	4.79	28723	3013	2991	2968	2946	2923	2980	2935	129	890	500	2190	5	1	25831764	770	4.77	0.40	12	0.33	625.00	7495.00	3315	20230616	-10.11	2500	20230726	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20230726	1.83	N	088910	500	129 억	1237603	N	N	N	N
6	20231130	120741	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	0	3	0.00	194937880	65466	58.95	2960	2995	2960	3860	2080	2970	2977.70	4.79	26257	3013	2991	2968	2946	2923	2980	2935	129	890	500	2190	5	1	25831764	767	4.75	0.40	12	0.25	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3315	-10.41	20230616	2500	18.80	20230726	3315	-10.41	20230616	2500	18.80	20230726	1.83	N	088910	500	129 억	1237603	N	N	N	N
7	20231130	110736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	5	2	0.17	174250695	58513	52.69	2960	2995	2960	3860	2080	2970	2977.99	4.79	25540	3013	2991	2968	2946	2923	2980	2935	129	890	500	2190	5	1	25831764	768	4.76	0.40	12	0.23	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20230726	1.83	N	088910	500	129 억	1237603	N	N	N	N
8	20231130	100730	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	15	2	0.51	166220745	55818	50.26	2960	2995	2960	3860	2080	2970	2977.92	4.79	24623	3013	2991	2968	2946	2923	2980	2935	129	890	500	2190	5	1	25831764	771	4.78	0.40	12	0.22	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.83	N	088910	500	129 억	1237603	N	N	N	N
9	20231130	090732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	-10	5	-0.34	6304955	2127	1.92	2960	2975	2960	3860	2080	2970	2964.05	4.79	444	3013	2991	2968	2946	2923	2980	2935	129	890	500	2190	5	1	25831764	765	4.74	0.39	12	0.01	625.00	7495.00	3315	20230616	-10.71	2500	20230726	18.40	3315	-10.71	20230616	2500	18.40	20230726	3315	-10.71	20230616	2500	18.40	20230726	1.83	N	088910	500	129 억	1237603	N	N	N	N
10	20231129	160728	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-20	5	-0.67	329313145	111056	141.98	2990	2990	2945	3885	2095	2990	2965.23	4.75	10372	3040	3015	2975	2950	2910	3027	2962	129	895	500	2210	5	1	25831764	767	4.75	0.40	12	0.43	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3315	-10.41	20230616	2500	18.80	20230726	3315	-10.41	20230616	2500	18.80	20230726	1.84	N	088910	500	129 억	1226141	N	N	N	N
11	20231129	150734	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-20	5	-0.67	325629930	109816	140.39	2990	2990	2945	3885	2095	2990	2965.17	4.75	10039	3040	3015	2975	2950	2910	3027	2962	129	895	500	2210	5	1	25831764	767	4.75	0.40	12	0.43	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3315	-10.41	20230616	2500	18.80	20230726	3315	-10.41	20230616	2500	18.80	20230726	1.84	N	088910	500	129 억	1226141	N	N	N	N
12	20231129	140730	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-15	5	-0.50	283155735	95487	122.07	2990	2990	2945	3885	2095	2990	2965.32	4.75	9357	3040	3015	2975	2950	2910	3027	2962	129	895	500	2210	5	1	25831764	768	4.76	0.40	12	0.37	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20230726	1.84	N	088910	500	129 억	1226141	N	N	N	N
13	20231129	130731	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-15	5	-0.50	246536745	83186	106.35	2990	2990	2945	3885	2095	2990	2963.60	4.75	10339	3040	3015	2975	2950	2910	3027	2962	129	895	500	2210	5	1	25831764	768	4.76	0.40	12	0.32	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20230726	1.84	N	088910	500	129 억	1226141	N	N	N	N
14	20231129	120732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-10	5	-0.33	178574430	60295	77.08	2990	2990	2945	3885	2095	2990	2961.56	4.75	5586	3040	3015	2975	2950	2910	3027	2962	129	895	500	2210	5	1	25831764	770	4.77	0.40	12	0.23	625.00	7495.00	3315	20230616	-10.11	2500	20230726	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20230726	1.84	N	088910	500	129 억	1226141	N	N	N	N
15	20231129	110732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	-25	5	-0.84	139079505	46985	60.07	2990	2990	2945	3885	2095	2990	2959.92	4.75	7532	3040	3015	2975	2950	2910	3027	2962	129	895	500	2210	5	1	25831764	766	4.74	0.40	12	0.18	625.00	7495.00	3315	20230616	-10.56	2500	20230726	18.60	3315	-10.56	20230616	2500	18.60	20230726	3315	-10.56	20230616	2500	18.60	20230726	1.84	N	088910	500	129 억	1226141	N	N	N	N
16	20231129	100730	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-20	5	-0.67	123838835	41848	53.50	2990	2990	2945	3885	2095	2990	2959.07	4.75	9368	3040	3015	2975	2950	2910	3027	2962	129	895	500	2210	5	1	25831764	767	4.75	0.40	12	0.16	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3315	-10.41	20230616	2500	18.80	20230726	3315	-10.41	20230616	2500	18.80	20230726	1.84	N	088910	500	129 억	1226141	N	N	N	N
17	20231129	090727	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-20	5	-0.67	11572290	3885	4.97	2990	2990	2965	3885	2095	2990	2977.92	4.75	-2235	3040	3015	2975	2950	2910	3027	2962	129	895	500	2210	5	1	25831764	767	4.75	0.40	12	0.02	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3315	-10.41	20230616	2500	18.80	20230726	3315	-10.41	20230616	2500	18.80	20230726	1.84	N	088910	500	129 억	1226141	N	N	N	N
18	20231128	160728	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	25	2	0.84	229515535	77367	121.90	2970	3000	2935	3850	2080	2965	2966.60	4.71	10092	3045	3005	2980	2940	2915	2992	2927	129	885	500	2190	5	1	25831764	772	4.78	0.40	12	0.30	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20230726	1.85	N	088910	500	129 억	1216049	N	N	N	N
19	20231128	150642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	10	2	0.34	223676945	75411	118.81	2970	3000	2935	3850	2080	2965	2966.12	4.71	9895	3045	3005	2980	2940	2915	2992	2927	129	885	500	2190	5	1	25831764	768	4.76	0.40	12	0.29	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20230726	1.85	N	088910	500	129 억	1216049	N	N	N	N
20	20231128	140728	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	25	2	0.84	216401330	72973	114.97	2970	3000	2935	3850	2080	2965	2965.51	4.71	11454	3045	3005	2980	2940	2915	2992	2927	129	885	500	2190	5	1	25831764	772	4.78	0.40	12	0.28	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20230726	1.85	N	088910	500	129 억	1216049	N	N	N	N
21	20231128	130723	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	35	2	1.18	201757850	68073	107.25	2970	3000	2935	3850	2080	2965	2963.83	4.71	13622	3045	3005	2980	2940	2915	2992	2927	129	885	500	2190	5	1	25831764	775	4.80	0.40	12	0.26	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20230726	1.85	N	088910	500	129 억	1216049	N	N	N	N
22	20231128	120727	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	30	2	1.01	192882005	65106	102.58	2970	2995	2935	3850	2080	2965	2962.54	4.71	14800	3045	3005	2980	2940	2915	2992	2927	129	885	500	2190	5	1	25831764	774	4.79	0.40	12	0.25	625.00	7495.00	3315	20230616	-9.65	2500	20230726	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20230726	1.85	N	088910	500	129 억	1216049	N	N	N	N
23	20231128	110726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	15	2	0.51	180099350	60829	95.84	2970	2995	2935	3850	2080	2965	2960.67	4.71	16564	3045	3005	2980	2940	2915	2992	2927	129	885	500	2190	5	1	25831764	770	4.77	0.40	12	0.24	625.00	7495.00	3315	20230616	-10.11	2500	20230726	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20230726	1.85	N	088910	500	129 억	1216049	N	N	N	N
24	20231128	100726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	0	3	0.00	156864615	53026	83.54	2970	2980	2935	3850	2080	2965	2958.11	4.71	15838	3045	3005	2980	2940	2915	2992	2927	129	885	500	2190	5	1	25831764	766	4.74	0.40	12	0.21	625.00	7495.00	3315	20230616	-10.56	2500	20230726	18.60	3315	-10.56	20230616	2500	18.60	20230726	3315	-10.56	20230616	2500	18.60	20230726	1.85	N	088910	500	129 억	1216049	N	N	N	N
25	20231128	090723	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	0	3	0.00	24375410	8203	12.92	2970	2980	2965	3850	2080	2965	2972.57	4.71	1084	3045	3005	2980	2940	2915	2992	2927	129	885	500	2190	5	1	25831764	766	4.74	0.40	12	0.03	625.00	7495.00	3315	20230616	-10.56	2500	20230726	18.60	3315	-10.56	20230616	2500	18.60	20230726	3315	-10.56	20230616	2500	18.60	20230726	1.85	N	088910	500	129 억	1216049	N	N	N	N
26	20231127	160723	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	-55	5	-1.82	188894560	63340	91.72	3020	3020	2955	3925	2115	3020	2982.23	4.73	-5233	3066	3042	3006	2982	2946	3055	2995	129	905	500	2230	5	1	25831764	766	4.74	0.40	12	0.25	625.00	7495.00	3315	20230616	-10.56	2500	20230726	18.60	3315	-10.56	20230616	2500	18.60	20230726	3315	-10.56	20230616	2500	18.60	20230726	1.85	N	088910	500	129 억	1220717	N	N	N	N
27	20231127	150725	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	-35	5	-1.16	181297820	60779	88.01	3020	3020	2955	3925	2115	3020	2982.89	4.73	-4947	3066	3042	3006	2982	2946	3055	2995	129	905	500	2230	5	1	25831764	771	4.78	0.40	12	0.24	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.85	N	088910	500	129 억	1220717	N	N	N	N
28	20231127	140729	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-50	5	-1.66	168491120	56478	81.78	3020	3020	2955	3925	2115	3020	2983.29	4.73	-4313	3066	3042	3006	2982	2946	3055	2995	129	905	500	2230	5	1	25831764	767	4.75	0.40	12	0.22	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3315	-10.41	20230616	2500	18.80	20230726	3315	-10.41	20230616	2500	18.80	20230726	1.85	N	088910	500	129 억	1220717	N	N	N	N
29	20231127	130726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	-30	5	-0.99	164104155	55002	79.64	3020	3020	2955	3925	2115	3020	2983.59	4.73	-3808	3066	3042	3006	2982	2946	3055	2995	129	905	500	2230	5	1	25831764	772	4.78	0.40	12	0.21	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20230726	1.85	N	088910	500	129 억	1220717	N	N	N	N
30	20231127	120729	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	-35	5	-1.16	156125230	52323	75.76	3020	3020	2955	3925	2115	3020	2983.86	4.73	-3099	3066	3042	3006	2982	2946	3055	2995	129	905	500	2230	5	1	25831764	771	4.78	0.40	12	0.20	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.85	N	088910	500	129 억	1220717	N	N	N	N
31	20231127	110717	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	-25	5	-0.83	147176755	49329	71.43	3020	3020	2955	3925	2115	3020	2983.56	4.73	-2134	3066	3042	3006	2982	2946	3055	2995	129	905	500	2230	5	1	25831764	774	4.79	0.40	12	0.19	625.00	7495.00	3315	20230616	-9.65	2500	20230726	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20230726	1.85	N	088910	500	129 억	1220717	N	N	N	N
32	20231127	100716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-45	5	-1.49	78234955	26138	37.85	3020	3020	2975	3925	2115	3020	2993.12	4.73	-5850	3066	3042	3006	2982	2946	3055	2995	129	905	500	2230	5	1	25831764	768	4.76	0.40	12	0.10	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20230726	1.85	N	088910	500	129 억	1220717	N	N	N	N
33	20231127	090718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	-15	5	-0.50	2542075	845	1.22	3020	3020	3005	3925	2115	3020	3008.02	4.73	-159	3066	3042	3006	2982	2946	3055	2995	129	905	500	2230	5	1	25831764	776	4.81	0.40	12	0.00	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20230726	1.85	N	088910	500	129 억	1220717	N	N	N	N
34	20231124	160712	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	30	2	1.00	207209140	69061	112.14	3000	3030	2970	3885	2095	2990	3000.48	4.70	7043	3056	3022	3006	2972	2956	3015	2965	129	895	500	2210	5	1	25831764	780	4.83	0.40	12	0.27	625.00	7495.00	3315	20230616	-8.90	2500	20230726	20.80	3315	-8.90	20230616	2500	20.80	20230726	3315	-8.90	20230616	2500	20.80	20230726	1.84	N	088910	500	129 억	1213673	N	N	N	N
35	20231124	150719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	20	2	0.67	195970800	65334	106.09	3000	3030	2970	3885	2095	2990	2999.73	4.70	6717	3056	3022	3006	2972	2956	3015	2965	129	895	500	2210	5	1	25831764	778	4.82	0.40	12	0.25	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20230726	1.84	N	088910	500	129 억	1213673	N	N	N	N
36	20231124	140722	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	15	2	0.50	180418270	60168	97.70	3000	3030	2970	3885	2095	2990	2998.78	4.70	9348	3056	3022	3006	2972	2956	3015	2965	129	895	500	2210	5	1	25831764	776	4.81	0.40	12	0.23	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20230726	1.84	N	088910	500	129 억	1213673	N	N	N	N
37	20231124	130717	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	10	2	0.33	170766425	56963	92.50	3000	3030	2970	3885	2095	2990	2998.04	4.70	10950	3056	3022	3006	2972	2956	3015	2965	129	895	500	2210	5	1	25831764	775	4.80	0.40	12	0.22	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20230726	1.84	N	088910	500	129 억	1213673	N	N	N	N
38	20231124	120721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	15	2	0.50	98585675	32942	53.49	3000	3010	2970	3885	2095	2990	2992.82	4.70	2936	3056	3022	3006	2972	2956	3015	2965	129	895	500	2210	5	1	25831764	776	4.81	0.40	12	0.13	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20230726	1.84	N	088910	500	129 억	1213673	N	N	N	N
39	20231124	110717	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	10	2	0.33	69890370	23377	37.96	3000	3010	2970	3885	2095	2990	2989.69	4.70	263	3056	3022	3006	2972	2956	3015	2965	129	895	500	2210	5	1	25831764	775	4.80	0.40	12	0.09	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20230726	1.84	N	088910	500	129 억	1213673	N	N	N	N
40	20231124	100717	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-20	5	-0.67	50959875	17051	27.69	3000	3010	2970	3885	2095	2990	2988.56	4.70	-364	3056	3022	3006	2972	2956	3015	2965	129	895	500	2210	5	1	25831764	767	4.75	0.40	12	0.07	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3315	-10.41	20230616	2500	18.80	20230726	3315	-10.41	20230616	2500	18.80	20230726	1.84	N	088910	500	129 억	1213673	N	N	N	N
41	20231124	090717	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	5	2	0.17	8505130	2841	4.61	3000	3000	2990	3885	2095	2990	2997.18	4.70	-120	3056	3022	3006	2972	2956	3015	2965	129	895	500	2210	5	1	25831764	774	4.79	0.40	12	0.01	625.00	7495.00	3315	20230616	-9.65	2500	20230726	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20230726	1.84	N	088910	500	129 억	1213673	N	N	N	N
42	20231123	160708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	-30	5	-0.99	185368355	61577	61.58	3020	3040	2990	3925	2115	3020	3010.44	4.69	2528	3066	3042	3021	2997	2976	3055	3010	129	905	500	2230	5	1	25831764	772	4.78	0.40	12	0.24	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20230726	1.86	N	088910	500	129 억	1211734	N	N	N	N
43	20231123	150732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-10	5	-0.33	177489345	58943	58.95	3020	3040	2990	3925	2115	3020	3011.18	4.69	3059	3066	3042	3021	2997	2976	3055	3010	129	905	500	2230	5	1	25831764	778	4.82	0.40	12	0.23	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20230726	1.86	N	088910	500	129 억	1211734	N	N	N	N
44	20231123	140728	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-10	5	-0.33	152792200	50697	50.70	3020	3040	2990	3925	2115	3020	3013.82	4.69	3787	3066	3042	3021	2997	2976	3055	3010	129	905	500	2230	5	1	25831764	778	4.82	0.40	12	0.20	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20230726	1.86	N	088910	500	129 억	1211734	N	N	N	N
45	20231123	130728	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	-5	5	-0.17	146695905	48668	48.67	3020	3040	2990	3925	2115	3020	3014.20	4.69	4287	3066	3042	3021	2997	2976	3055	3010	129	905	500	2230	5	1	25831764	779	4.82	0.40	12	0.19	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20230726	1.86	N	088910	500	129 억	1211734	N	N	N	N
46	20231123	120719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	0	3	0.00	108030295	35785	35.79	3020	3040	2990	3925	2115	3020	3018.87	4.69	3409	3066	3042	3021	2997	2976	3055	3010	129	905	500	2230	5	1	25831764	780	4.83	0.40	12	0.14	625.00	7495.00	3315	20230616	-8.90	2500	20230726	20.80	3315	-8.90	20230616	2500	20.80	20230726	3315	-8.90	20230616	2500	20.80	20230726	1.86	N	088910	500	129 억	1211734	N	N	N	N
47	20231123	110736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	10	2	0.33	70180925	23189	23.19	3020	3040	3010	3925	2115	3020	3026.51	4.69	2854	3066	3042	3021	2997	2976	3055	3010	129	905	500	2230	5	1	25831764	783	4.85	0.40	12	0.09	625.00	7495.00	3315	20230616	-8.60	2500	20230726	21.20	3315	-8.60	20230616	2500	21.20	20230726	3315	-8.60	20230616	2500	21.20	20230726	1.86	N	088910	500	129 억	1211734	N	N	N	N
48	20231123	100720	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	5	2	0.17	62759425	20734	20.74	3020	3040	3020	3925	2115	3020	3026.93	4.69	3303	3066	3042	3021	2997	2976	3055	3010	129	905	500	2230	5	1	25831764	781	4.84	0.40	12	0.08	625.00	7495.00	3315	20230616	-8.75	2500	20230726	21.00	3315	-8.75	20230616	2500	21.00	20230726	3315	-8.75	20230616	2500	21.00	20230726	1.86	N	088910	500	129 억	1211734	N	N	N	N
49	20231123	090716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	10	2	0.33	17618960	5834	5.83	3020	3035	3020	3925	2115	3020	3020.05	4.69	513	3066	3042	3021	2997	2976	3055	3010	129	905	500	2230	5	1	25831764	783	4.85	0.40	12	0.02	625.00	7495.00	3315	20230616	-8.60	2500	20230726	21.20	3315	-8.60	20230616	2500	21.20	20230726	3315	-8.60	20230616	2500	21.20	20230726	1.86	N	088910	500	129 억	1211734	N	N	N	N
50	20231122	160652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	10	2	0.33	301741050	99590	52.21	3015	3045	3000	3910	2110	3010	3029.84	4.67	4354	3090	3050	2995	2955	2900	3070	2975	129	900	500	2220	5	1	25831764	780	4.83	0.40	12	0.39	625.00	7495.00	3315	20230616	-8.90	2500	20230726	20.80	3315	-8.90	20230616	2500	20.80	20230726	3315	-8.90	20230616	2500	20.80	20230726	1.89	N	088910	500	129 억	1207380	N	N	N	N
51	20231122	150705	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	25	2	0.83	289173640	95443	50.03	3015	3045	3000	3910	2110	3010	3029.81	4.67	4427	3090	3050	2995	2955	2900	3070	2975	129	900	500	2220	5	1	25831764	784	4.86	0.40	12	0.37	625.00	7495.00	3315	20230616	-8.45	2500	20230726	21.40	3315	-8.45	20230616	2500	21.40	20230726	3315	-8.45	20230616	2500	21.40	20230726	1.89	N	088910	500	129 억	1207380	N	N	N	N
52	20231122	140657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	25	2	0.83	268381005	88593	46.44	3015	3045	3000	3910	2110	3010	3029.37	4.67	3089	3090	3050	2995	2955	2900	3070	2975	129	900	500	2220	5	1	25831764	784	4.86	0.40	12	0.34	625.00	7495.00	3315	20230616	-8.45	2500	20230726	21.40	3315	-8.45	20230616	2500	21.40	20230726	3315	-8.45	20230616	2500	21.40	20230726	1.89	N	088910	500	129 억	1207380	N	N	N	N
53	20231122	130722	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	30	2	1.00	237633955	78472	41.14	3015	3045	3000	3910	2110	3010	3028.27	4.67	1042	3090	3050	2995	2955	2900	3070	2975	129	900	500	2220	5	1	25831764	785	4.86	0.41	12	0.30	625.00	7495.00	3315	20230616	-8.30	2500	20230726	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20230726	1.89	N	088910	500	129 억	1207380	N	N	N	N
54	20231122	120727	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	20	2	0.66	218580905	72192	37.85	3015	3045	3000	3910	2110	3010	3027.78	4.67	202	3090	3050	2995	2955	2900	3070	2975	129	900	500	2220	5	1	25831764	783	4.85	0.40	12	0.28	625.00	7495.00	3315	20230616	-8.60	2500	20230726	21.20	3315	-8.60	20230616	2500	21.20	20230726	3315	-8.60	20230616	2500	21.20	20230726	1.89	N	088910	500	129 억	1207380	N	N	N	N
55	20231122	110756	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	25	2	0.83	190162565	62789	32.92	3015	3045	3000	3910	2110	3010	3028.60	4.67	-3267	3090	3050	2995	2955	2900	3070	2975	129	900	500	2220	5	1	25831764	784	4.86	0.40	12	0.24	625.00	7495.00	3315	20230616	-8.45	2500	20230726	21.40	3315	-8.45	20230616	2500	21.40	20230726	3315	-8.45	20230616	2500	21.40	20230726	1.89	N	088910	500	129 억	1207380	N	N	N	N
56	20231122	100736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	20	2	0.66	129688045	42759	22.42	3015	3045	3000	3910	2110	3010	3033.01	4.67	-3310	3090	3050	2995	2955	2900	3070	2975	129	900	500	2220	5	1	25831764	783	4.85	0.40	12	0.17	625.00	7495.00	3315	20230616	-8.60	2500	20230726	21.20	3315	-8.60	20230616	2500	21.20	20230726	3315	-8.60	20230616	2500	21.20	20230726	1.89	N	088910	500	129 억	1207380	N	N	N	N
57	20231122	090700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	20	2	0.66	14404855	4770	2.50	3015	3035	3000	3910	2110	3010	3019.92	4.67	1953	3090	3050	2995	2955	2900	3070	2975	129	900	500	2220	5	1	25831764	783	4.85	0.40	12	0.02	625.00	7495.00	3315	20230616	-8.60	2500	20230726	21.20	3315	-8.60	20230616	2500	21.20	20230726	3315	-8.60	20230616	2500	21.20	20230726	1.89	N	088910	500	129 억	1207380	N	N	N	N
58	20231121	160703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	50	2	1.69	571293230	190752	195.99	2965	3035	2940	3845	2075	2960	2995.34	4.63	9694	3010	2985	2940	2915	2870	2997	2927	129	885	500	2190	5	1	25831764	778	4.82	0.40	12	0.74	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20230726	1.87	N	088910	500	129 억	1195967	N	N	N	N
59	20231121	150702	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	60	2	2.03	559878165	186962	192.10	2965	3035	2940	3845	2075	2960	2995.00	4.63	11266	3010	2985	2940	2915	2870	2997	2927	129	885	500	2190	5	1	25831764	780	4.83	0.40	12	0.72	625.00	7495.00	3315	20230616	-8.90	2500	20230726	20.80	3315	-8.90	20230616	2500	20.80	20230726	3315	-8.90	20230616	2500	20.80	20230726	1.87	N	088910	500	129 억	1195967	N	N	N	N
60	20231121	140655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	50	2	1.69	517593575	172944	177.70	2965	3035	2940	3845	2075	2960	2993.24	4.63	11791	3010	2985	2940	2915	2870	2997	2927	129	885	500	2190	5	1	25831764	778	4.82	0.40	12	0.67	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20230726	1.87	N	088910	500	129 억	1195967	N	N	N	N
61	20231121	130649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	50	2	1.69	490439395	163912	168.42	2965	3035	2940	3845	2075	2960	2992.50	4.63	9675	3010	2985	2940	2915	2870	2997	2927	129	885	500	2190	5	1	25831764	778	4.82	0.40	12	0.63	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20230726	1.87	N	088910	500	129 억	1195967	N	N	N	N
62	20231121	120648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	50	2	1.69	389739130	130563	134.15	2965	3020	2940	3845	2075	2960	2985.47	4.63	8069	3010	2985	2940	2915	2870	2997	2927	129	885	500	2190	5	1	25831764	778	4.82	0.40	12	0.51	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20230726	1.87	N	088910	500	129 억	1195967	N	N	N	N
63	20231121	110647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	30	2	1.01	261319365	87879	90.29	2965	3005	2940	3845	2075	2960	2973.96	4.63	8189	3010	2985	2940	2915	2870	2997	2927	129	885	500	2190	5	1	25831764	772	4.78	0.40	12	0.34	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20230726	1.87	N	088910	500	129 억	1195967	N	N	N	N
64	20231121	100631	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	15	2	0.51	157737225	53203	54.67	2965	2980	2940	3845	2075	2960	2965.01	4.63	7142	3010	2985	2940	2915	2870	2997	2927	129	885	500	2190	5	1	25831764	768	4.76	0.40	12	0.21	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20230726	1.87	N	088910	500	129 억	1195967	N	N	N	N
65	20231121	090640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	-10	5	-0.34	15497000	5238	5.38	2965	2965	2950	3845	2075	2960	2957.63	4.63	-1603	3010	2985	2940	2915	2870	2997	2927	129	885	500	2190	5	1	25831764	762	4.72	0.39	12	0.02	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.87	N	088910	500	129 억	1195967	N	N	N	N
66	20231120	160645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	45	2	1.54	286140025	97324	96.60	2915	2965	2895	3785	2045	2915	2940.10	4.55	20674	2965	2940	2920	2895	2875	2930	2885	129	870	500	2150	5	1	25831764	765	4.74	0.39	12	0.38	625.00	7495.00	3315	20230616	-10.71	2500	20230726	18.40	3315	-10.71	20230616	2500	18.40	20230726	3315	-10.71	20230616	2500	18.40	20230726	1.84	N	088910	500	129 억	1175197	N	N	N	N
67	20231120	150650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	35	2	1.20	249655610	84976	84.34	2915	2965	2895	3785	2045	2915	2937.98	4.55	17669	2965	2940	2920	2895	2875	2930	2885	129	870	500	2150	5	1	25831764	762	4.72	0.39	12	0.33	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.84	N	088910	500	129 억	1175197	N	N	N	N
68	20231120	140649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	35	2	1.20	201440300	68673	68.16	2915	2960	2895	3785	2045	2915	2933.35	4.55	19945	2965	2940	2920	2895	2875	2930	2885	129	870	500	2150	5	1	25831764	762	4.72	0.39	12	0.27	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.84	N	088910	500	129 억	1175197	N	N	N	N
69	20231120	130644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	35	2	1.20	168241890	57424	57.00	2915	2955	2895	3785	2045	2915	2929.84	4.55	19423	2965	2940	2920	2895	2875	2930	2885	129	870	500	2150	5	1	25831764	762	4.72	0.39	12	0.22	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.84	N	088910	500	129 억	1175197	N	N	N	N
70	20231120	120646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	40	2	1.37	158918970	54262	53.86	2915	2955	2895	3785	2045	2915	2928.76	4.55	21117	2965	2940	2920	2895	2875	2930	2885	129	870	500	2150	5	1	25831764	763	4.73	0.39	12	0.21	625.00	7495.00	3315	20230616	-10.86	2500	20230726	18.20	3315	-10.86	20230616	2500	18.20	20230726	3315	-10.86	20230616	2500	18.20	20230726	1.84	N	088910	500	129 억	1175197	N	N	N	N
71	20231120	110645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	30	2	1.03	130471175	44599	44.27	2915	2950	2895	3785	2045	2915	2925.45	4.55	18811	2965	2940	2920	2895	2875	2930	2885	129	870	500	2150	5	1	25831764	761	4.71	0.39	12	0.17	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.84	N	088910	500	129 억	1175197	N	N	N	N
72	20231120	100642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	15	2	0.51	86394055	29589	29.37	2915	2945	2895	3785	2045	2915	2919.82	4.55	13556	2965	2940	2920	2895	2875	2930	2885	129	870	500	2150	5	1	25831764	757	4.69	0.39	12	0.11	625.00	7495.00	3315	20230616	-11.61	2500	20230726	17.20	3315	-11.61	20230616	2500	17.20	20230726	3315	-11.61	20230616	2500	17.20	20230726	1.84	N	088910	500	129 억	1175197	N	N	N	N
73	20231120	090648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	0	3	0.00	8695980	2993	2.97	2915	2915	2895	3785	2045	2915	2905.14	4.55	-178	2965	2940	2920	2895	2875	2930	2885	129	870	500	2150	5	1	25831764	753	4.66	0.39	12	0.01	625.00	7495.00	3315	20230616	-12.07	2500	20230726	16.60	3315	-12.07	20230616	2500	16.60	20230726	3315	-12.07	20230616	2500	16.60	20230726	1.84	N	088910	500	129 억	1175197	N	N	N	N
74	20231117	160701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	-30	5	-1.02	292546520	100340	77.49	2945	2945	2900	3825	2065	2945	2915.55	4.55	-484	3008	2976	2943	2911	2878	2960	2895	129	880	500	2170	5	1	25831764	753	4.66	0.39	12	0.39	625.00	7495.00	3315	20230616	-12.07	2500	20230726	16.60	3315	-12.07	20230616	2500	16.60	20230726	3315	-12.07	20230616	2500	16.60	20230726	1.81	N	088910	500	129 억	1174942	N	N	N	N
75	20231117	150705	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	-35	5	-1.19	280660325	96258	74.34	2945	2945	2900	3825	2065	2945	2915.71	4.55	499	3008	2976	2943	2911	2878	2960	2895	129	880	500	2170	5	1	25831764	752	4.66	0.39	12	0.37	625.00	7495.00	3315	20230616	-12.22	2500	20230726	16.40	3315	-12.22	20230616	2500	16.40	20230726	3315	-12.22	20230616	2500	16.40	20230726	1.81	N	088910	500	129 억	1174942	N	N	N	N
76	20231117	140703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	-30	5	-1.02	269726580	92499	71.44	2945	2945	2900	3825	2065	2945	2915.99	4.55	1506	3008	2976	2943	2911	2878	2960	2895	129	880	500	2170	5	1	25831764	753	4.66	0.39	12	0.36	625.00	7495.00	3315	20230616	-12.07	2500	20230726	16.60	3315	-12.07	20230616	2500	16.60	20230726	3315	-12.07	20230616	2500	16.60	20230726	1.81	N	088910	500	129 억	1174942	N	N	N	N
77	20231117	130701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	-30	5	-1.02	246931115	84678	65.40	2945	2945	2900	3825	2065	2945	2916.12	4.55	4149	3008	2976	2943	2911	2878	2960	2895	129	880	500	2170	5	1	25831764	753	4.66	0.39	12	0.33	625.00	7495.00	3315	20230616	-12.07	2500	20230726	16.60	3315	-12.07	20230616	2500	16.60	20230726	3315	-12.07	20230616	2500	16.60	20230726	1.81	N	088910	500	129 억	1174942	N	N	N	N
78	20231117	120702	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	-25	5	-0.85	211614920	72571	56.05	2945	2945	2900	3825	2065	2945	2915.97	4.55	3973	3008	2976	2943	2911	2878	2960	2895	129	880	500	2170	5	1	25831764	754	4.67	0.39	12	0.28	625.00	7495.00	3315	20230616	-11.92	2500	20230726	16.80	3315	-11.92	20230616	2500	16.80	20230726	3315	-11.92	20230616	2500	16.80	20230726	1.81	N	088910	500	129 억	1174942	N	N	N	N
79	20231117	110705	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2925	-20	5	-0.68	178328075	61201	47.26	2945	2945	2900	3825	2065	2945	2913.81	4.55	2908	3008	2976	2943	2911	2878	2960	2895	129	880	500	2170	5	1	25831764	756	4.68	0.39	12	0.24	625.00	7495.00	3315	20230616	-11.76	2500	20230726	17.00	3315	-11.76	20230616	2500	17.00	20230726	3315	-11.76	20230616	2500	17.00	20230726	1.81	N	088910	500	129 억	1174942	N	N	N	N
80	20231117	100702	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2925	-20	5	-0.68	147418050	50609	39.08	2945	2945	2900	3825	2065	2945	2912.88	4.55	530	3008	2976	2943	2911	2878	2960	2895	129	880	500	2170	5	1	25831764	756	4.68	0.39	12	0.20	625.00	7495.00	3315	20230616	-11.76	2500	20230726	17.00	3315	-11.76	20230616	2500	17.00	20230726	3315	-11.76	20230616	2500	17.00	20230726	1.81	N	088910	500	129 억	1174942	N	N	N	N
81	20231117	090704	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2925	-20	5	-0.68	19767505	6743	5.21	2945	2945	2920	3825	2065	2945	2931.56	4.55	-3759	3008	2976	2943	2911	2878	2960	2895	129	880	500	2170	5	1	25831764	756	4.68	0.39	12	0.03	625.00	7495.00	3315	20230616	-11.76	2500	20230726	17.00	3315	-11.76	20230616	2500	17.00	20230726	3315	-11.76	20230616	2500	17.00	20230726	1.81	N	088910	500	129 억	1174942	N	N	N	N
82	20231116	160704	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-5	5	-0.17	370101070	126217	82.50	2975	2975	2910	3835	2065	2950	2932.25	4.62	-14873	2986	2967	2936	2917	2886	2977	2927	129	885	500	2180	5	1	25831764	761	4.71	0.39	12	0.49	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.81	N	088910	500	129 억	1192508	N	N	N	N
83	20231116	150659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	-20	5	-0.68	354377135	120852	79.00	2975	2975	2910	3835	2065	2950	2932.31	4.62	-15420	2986	2967	2936	2917	2886	2977	2927	129	885	500	2180	5	1	25831764	757	4.69	0.39	12	0.47	625.00	7495.00	3315	20230616	-11.61	2500	20230726	17.20	3315	-11.61	20230616	2500	17.20	20230726	3315	-11.61	20230616	2500	17.20	20230726	1.81	N	088910	500	129 억	1192508	N	N	N	N
84	20231116	140638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	-15	5	-0.51	301008415	102642	67.09	2975	2975	2910	3835	2065	2950	2932.59	4.62	-16000	2986	2967	2936	2917	2886	2977	2927	129	885	500	2180	5	1	25831764	758	4.70	0.39	12	0.40	625.00	7495.00	3315	20230616	-11.46	2500	20230726	17.40	3315	-11.46	20230616	2500	17.40	20230726	3315	-11.46	20230616	2500	17.40	20230726	1.81	N	088910	500	129 억	1192508	N	N	N	N
85	20231116	130658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	-20	5	-0.68	219618645	74891	48.95	2975	2975	2910	3835	2065	2950	2932.49	4.62	-22136	2986	2967	2936	2917	2886	2977	2927	129	885	500	2180	5	1	25831764	757	4.69	0.39	12	0.29	625.00	7495.00	3315	20230616	-11.61	2500	20230726	17.20	3315	-11.61	20230616	2500	17.20	20230726	3315	-11.61	20230616	2500	17.20	20230726	1.81	N	088910	500	129 억	1192508	N	N	N	N
86	20231116	120700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2925	-25	5	-0.85	192590590	65672	42.93	2975	2975	2910	3835	2065	2950	2932.59	4.62	-20082	2986	2967	2936	2917	2886	2977	2927	129	885	500	2180	5	1	25831764	756	4.68	0.39	12	0.25	625.00	7495.00	3315	20230616	-11.76	2500	20230726	17.00	3315	-11.76	20230616	2500	17.00	20230726	3315	-11.76	20230616	2500	17.00	20230726	1.81	N	088910	500	129 억	1192508	N	N	N	N
87	20231116	110658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	-35	5	-1.19	165387205	56356	36.84	2975	2975	2910	3835	2065	2950	2934.66	4.62	-19827	2986	2967	2936	2917	2886	2977	2927	129	885	500	2180	5	1	25831764	753	4.66	0.39	12	0.22	625.00	7495.00	3315	20230616	-12.07	2500	20230726	16.60	3315	-12.07	20230616	2500	16.60	20230726	3315	-12.07	20230616	2500	16.60	20230726	1.81	N	088910	500	129 억	1192508	N	N	N	N
88	20231116	100658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-5	5	-0.17	40685300	13749	8.99	2975	2975	2925	3835	2065	2950	2959.22	4.62	-4622	2986	2967	2936	2917	2886	2977	2927	129	885	500	2180	5	1	25831764	761	4.71	0.39	12	0.05	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.81	N	088910	500	129 억	1192508	N	N	N	N
89	20231116	090659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	0	3	0.00	0	0	0.00	0	0	0	3835	2065	2950	0.00	4.62	0	2986	2967	2936	2917	2886	2977	2927	129	885	500	2180	5	1	25831764	762	4.72	0.39	12	0.00	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.81	N	088910	500	129 억	1192508	N	N	N	N
90	20231115	160614	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	30	2	1.03	447657210	152782	21.96	2920	2955	2905	3795	2045	2920	2930.04	4.55	15286	3173	3046	2903	2776	2633	3110	2840	129	875	500	2160	5	1	25831764	762	4.72	0.39	12	0.59	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.84	N	088910	500	129 억	1176121	N	N	N	N
91	20231115	150708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	25	2	0.86	405331865	138422	19.90	2920	2950	2905	3795	2045	2920	2928.23	4.55	17681	3173	3046	2903	2776	2633	3110	2840	129	875	500	2160	5	1	25831764	761	4.71	0.39	12	0.54	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.84	N	088910	500	129 억	1176121	N	N	N	N
92	20231115	140706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2925	5	2	0.17	386608515	132043	18.98	2920	2950	2905	3795	2045	2920	2927.90	4.55	18836	3173	3046	2903	2776	2633	3110	2840	129	875	500	2160	5	1	25831764	756	4.68	0.39	12	0.51	625.00	7495.00	3315	20230616	-11.76	2500	20230726	17.00	3315	-11.76	20230616	2500	17.00	20230726	3315	-11.76	20230616	2500	17.00	20230726	1.84	N	088910	500	129 억	1176121	N	N	N	N
93	20231115	130708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	25	2	0.86	347658620	118805	17.08	2920	2945	2905	3795	2045	2920	2926.30	4.55	20282	3173	3046	2903	2776	2633	3110	2840	129	875	500	2160	5	1	25831764	761	4.71	0.39	12	0.46	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.84	N	088910	500	129 억	1176121	N	N	N	N
94	20231115	120711	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	10	2	0.34	302875255	103550	14.89	2920	2945	2905	3795	2045	2920	2924.92	4.55	16863	3173	3046	2903	2776	2633	3110	2840	129	875	500	2160	5	1	25831764	757	4.69	0.39	12	0.40	625.00	7495.00	3315	20230616	-11.61	2500	20230726	17.20	3315	-11.61	20230616	2500	17.20	20230726	3315	-11.61	20230616	2500	17.20	20230726	1.84	N	088910	500	129 억	1176121	N	N	N	N
95	20231115	110717	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	-5	5	-0.17	279216510	95447	13.72	2920	2945	2905	3795	2045	2920	2925.36	4.55	16097	3173	3046	2903	2776	2633	3110	2840	129	875	500	2160	5	1	25831764	753	4.66	0.39	12	0.37	625.00	7495.00	3315	20230616	-12.07	2500	20230726	16.60	3315	-12.07	20230616	2500	16.60	20230726	3315	-12.07	20230616	2500	16.60	20230726	1.84	N	088910	500	129 억	1176121	N	N	N	N
96	20231115	100711	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2925	5	2	0.17	247637510	84639	12.17	2920	2945	2905	3795	2045	2920	2925.81	4.55	17886	3173	3046	2903	2776	2633	3110	2840	129	875	500	2160	5	1	25831764	756	4.68	0.39	12	0.33	625.00	7495.00	3315	20230616	-11.76	2500	20230726	17.00	3315	-11.76	20230616	2500	17.00	20230726	3315	-11.76	20230616	2500	17.00	20230726	1.84	N	088910	500	129 억	1176121	N	N	N	N
97	20231115	090703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	25	2	0.86	32206710	10982	1.58	2920	2945	2920	3795	2045	2920	2932.68	4.55	283	3173	3046	2903	2776	2633	3110	2840	129	875	500	2160	5	1	25831764	761	4.71	0.39	12	0.04	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.84	N	088910	500	129 억	1176121	N	N	N	N
98	20231114	160656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	150	2	5.42	2013687815	694558	517.86	2765	3030	2760	3600	1940	2770	2899.24	4.11	111231	2856	2812	2781	2737	2706	2797	2722	129	830	500	2040	5	1	25831764	754	4.67	0.39	12	2.69	625.00	7495.00	3315	20230616	-11.92	2500	20230726	16.80	3315	-11.92	20230616	2500	16.80	20230726	3315	-11.92	20230616	2500	16.80	20230726	1.89	N	088910	500	129 억	1061760	N	N	N	N
99	20231114	150657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	145	2	5.23	1973210610	680699	507.53	2765	3030	2760	3600	1940	2770	2898.81	4.11	110129	2856	2812	2781	2737	2706	2797	2722	129	830	500	2040	5	1	25831764	753	4.66	0.39	12	2.64	625.00	7495.00	3315	20230616	-12.07	2500	20230726	16.60	3315	-12.07	20230616	2500	16.60	20230726	3315	-12.07	20230616	2500	16.60	20230726	1.89	N	088910	500	129 억	1061760	N	N	N	N
100	20231114	140657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	140	2	5.05	1905133470	657309	490.09	2765	3030	2760	3600	1940	2770	2898.39	4.11	109229	2856	2812	2781	2737	2706	2797	2722	129	830	500	2040	5	1	25831764	752	4.66	0.39	12	2.54	625.00	7495.00	3315	20230616	-12.22	2500	20230726	16.40	3315	-12.22	20230616	2500	16.40	20230726	3315	-12.22	20230616	2500	16.40	20230726	1.89	N	088910	500	129 억	1061760	N	N	N	N
101	20231114	130658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	180	2	6.50	1646785725	569088	424.31	2765	3030	2760	3600	1940	2770	2893.73	4.11	72382	2856	2812	2781	2737	2706	2797	2722	129	830	500	2040	5	1	25831764	762	4.72	0.39	12	2.20	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.89	N	088910	500	129 억	1061760	N	N	N	N
102	20231114	120659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	105	2	3.79	1075865150	372491	277.73	2765	3030	2760	3600	1940	2770	2888.31	4.11	2701	2856	2812	2781	2737	2706	2797	2722	129	830	500	2040	5	1	25831764	743	4.60	0.38	12	1.44	625.00	7495.00	3315	20230616	-13.27	2500	20230726	15.00	3315	-13.27	20230616	2500	15.00	20230726	3315	-13.27	20230616	2500	15.00	20230726	1.89	N	088910	500	129 억	1061760	N	N	N	N
103	20231114	110707	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	55	2	1.99	159330635	56942	42.46	2765	2845	2760	3600	1940	2770	2798.14	4.11	27173	2856	2812	2781	2737	2706	2797	2722	129	830	500	2040	5	1	25831764	730	4.52	0.38	12	0.22	625.00	7495.00	3315	20230616	-14.78	2500	20230726	13.00	3315	-14.78	20230616	2500	13.00	20230726	3315	-14.78	20230616	2500	13.00	20230726	1.89	N	088910	500	129 억	1061760	N	N	N	N
104	20231114	100659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	55	2	1.99	142627330	51037	38.05	2765	2825	2760	3600	1940	2770	2794.60	4.11	25335	2856	2812	2781	2737	2706	2797	2722	129	830	500	2040	5	1	25831764	730	4.52	0.38	12	0.20	625.00	7495.00	3315	20230616	-14.78	2500	20230726	13.00	3315	-14.78	20230616	2500	13.00	20230726	3315	-14.78	20230616	2500	13.00	20230726	1.89	N	088910	500	129 억	1061760	N	N	N	N
105	20231114	090653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	15	2	0.54	12564040	4535	3.38	2765	2785	2760	3600	1940	2770	2770.46	4.11	3498	2856	2812	2781	2737	2706	2797	2722	129	830	500	2040	5	1	25831764	719	4.46	0.37	12	0.02	625.00	7495.00	3315	20230616	-15.99	2500	20230726	11.40	3315	-15.99	20230616	2500	11.40	20230726	3315	-15.99	20230616	2500	11.40	20230726	1.89	N	088910	500	129 억	1061760	N	N	N	N
106	20231113	160648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	-30	5	-1.07	353226990	126968	180.05	2790	2825	2750	3640	1960	2800	2781.92	4.19	-21047	2830	2815	2790	2775	2750	2822	2782	129	840	500	2070	5	1	25831764	716	4.43	0.37	12	0.49	625.00	7495.00	3315	20230616	-16.44	2500	20230726	10.80	3315	-16.44	20230616	2500	10.80	20230726	3315	-16.44	20230616	2500	10.80	20230726	1.91	N	088910	500	129 억	1082070	N	N	N	N
107	20231113	150647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-25	5	-0.89	346881340	124678	176.80	2790	2825	2750	3640	1960	2800	2782.13	4.19	-20777	2830	2815	2790	2775	2750	2822	2782	129	840	500	2070	5	1	25831764	717	4.44	0.37	12	0.48	625.00	7495.00	3315	20230616	-16.29	2500	20230726	11.00	3315	-16.29	20230616	2500	11.00	20230726	3315	-16.29	20230616	2500	11.00	20230726	1.91	N	088910	500	129 억	1082070	N	N	N	N
108	20231113	140645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	-35	5	-1.25	273849290	98476	139.64	2790	2825	2750	3640	1960	2800	2780.75	4.19	-7015	2830	2815	2790	2775	2750	2822	2782	129	840	500	2070	5	1	25831764	714	4.42	0.37	12	0.38	625.00	7495.00	3315	20230616	-16.59	2500	20230726	10.60	3315	-16.59	20230616	2500	10.60	20230726	3315	-16.59	20230616	2500	10.60	20230726	1.91	N	088910	500	129 억	1082070	N	N	N	N
109	20231113	130644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	-30	5	-1.07	171261370	61389	87.05	2790	2825	2760	3640	1960	2800	2789.66	4.19	-5167	2830	2815	2790	2775	2750	2822	2782	129	840	500	2070	5	1	25831764	716	4.43	0.37	12	0.24	625.00	7495.00	3315	20230616	-16.44	2500	20230726	10.80	3315	-16.44	20230616	2500	10.80	20230726	3315	-16.44	20230616	2500	10.80	20230726	1.91	N	088910	500	129 억	1082070	N	N	N	N
110	20231113	120644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-10	5	-0.36	102161365	36522	51.79	2790	2825	2785	3640	1960	2800	2797.21	4.19	-1386	2830	2815	2790	2775	2750	2822	2782	129	840	500	2070	5	1	25831764	721	4.46	0.37	12	0.14	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3315	-15.84	20230616	2500	11.60	20230726	3315	-15.84	20230616	2500	11.60	20230726	1.91	N	088910	500	129 억	1082070	N	N	N	N
111	20231113	110642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-10	5	-0.36	67787820	24199	34.32	2790	2825	2785	3640	1960	2800	2801.30	4.19	3717	2830	2815	2790	2775	2750	2822	2782	129	840	500	2070	5	1	25831764	721	4.46	0.37	12	0.09	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3315	-15.84	20230616	2500	11.60	20230726	3315	-15.84	20230616	2500	11.60	20230726	1.91	N	088910	500	129 억	1082070	N	N	N	N
112	20231113	100641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	15	2	0.54	31129765	11093	15.73	2790	2825	2790	3640	1960	2800	2806.64	4.19	3272	2830	2815	2790	2775	2750	2822	2782	129	840	500	2070	5	1	25831764	727	4.50	0.38	12	0.04	625.00	7495.00	3315	20230616	-15.08	2500	20230726	12.60	3315	-15.08	20230616	2500	12.60	20230726	3315	-15.08	20230616	2500	12.60	20230726	1.91	N	088910	500	129 억	1082070	N	N	N	N
113	20231113	090646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	20	2	0.71	11186405	3994	5.66	2790	2820	2790	3640	1960	2800	2800.96	4.19	3409	2830	2815	2790	2775	2750	2822	2782	129	840	500	2070	5	1	25831764	728	4.51	0.38	12	0.02	625.00	7495.00	3315	20230616	-14.93	2500	20230726	12.80	3315	-14.93	20230616	2500	12.80	20230726	3315	-14.93	20230616	2500	12.80	20230726	1.91	N	088910	500	129 억	1082070	N	N	N	N
114	20231110	160701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	0	3	0.00	194121840	69700	66.11	2795	2805	2765	3640	1960	2800	2785.03	4.27	-20909	2856	2827	2806	2777	2756	2817	2767	129	840	500	2070	5	1	25831764	723	4.48	0.37	12	0.27	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3315	-15.54	20230616	2500	12.00	20230726	3315	-15.54	20230616	2500	12.00	20230726	1.92	N	088910	500	129 억	1103029	N	N	N	N
115	20231110	150655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	0	3	0.00	176688475	63468	60.20	2795	2805	2765	3640	1960	2800	2783.81	4.27	-20238	2856	2827	2806	2777	2756	2817	2767	129	840	500	2070	5	1	25831764	723	4.48	0.37	12	0.25	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3315	-15.54	20230616	2500	12.00	20230726	3315	-15.54	20230616	2500	12.00	20230726	1.92	N	088910	500	129 억	1103029	N	N	N	N
116	20231110	140649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	5	2	0.18	166891100	59970	56.88	2795	2805	2765	3640	1960	2800	2782.81	4.27	-18940	2856	2827	2806	2777	2756	2817	2767	129	840	500	2070	5	1	25831764	725	4.49	0.37	12	0.23	625.00	7495.00	3315	20230616	-15.38	2500	20230726	12.20	3315	-15.38	20230616	2500	12.20	20230726	3315	-15.38	20230616	2500	12.20	20230726	1.92	N	088910	500	129 억	1103029	N	N	N	N
117	20231110	130650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-5	5	-0.18	156800930	56353	53.45	2795	2800	2765	3640	1960	2800	2782.37	4.27	-18484	2856	2827	2806	2777	2756	2817	2767	129	840	500	2070	5	1	25831764	722	4.47	0.37	12	0.22	625.00	7495.00	3315	20230616	-15.69	2500	20230726	11.80	3315	-15.69	20230616	2500	11.80	20230726	3315	-15.69	20230616	2500	11.80	20230726	1.92	N	088910	500	129 억	1103029	N	N	N	N
118	20231110	120652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-10	5	-0.36	139098610	50018	47.44	2795	2800	2765	3640	1960	2800	2780.84	4.27	-17806	2856	2827	2806	2777	2756	2817	2767	129	840	500	2070	5	1	25831764	721	4.46	0.37	12	0.19	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3315	-15.84	20230616	2500	11.60	20230726	3315	-15.84	20230616	2500	11.60	20230726	1.92	N	088910	500	129 억	1103029	N	N	N	N
119	20231110	110644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-20	5	-0.71	124947430	44939	42.63	2795	2800	2765	3640	1960	2800	2780.22	4.27	-16195	2856	2827	2806	2777	2756	2817	2767	129	840	500	2070	5	1	25831764	718	4.45	0.37	12	0.17	625.00	7495.00	3315	20230616	-16.14	2500	20230726	11.20	3315	-16.14	20230616	2500	11.20	20230726	3315	-16.14	20230616	2500	11.20	20230726	1.92	N	088910	500	129 억	1103029	N	N	N	N
120	20231110	100651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-25	5	-0.89	112423370	40438	38.36	2795	2800	2765	3640	1960	2800	2779.97	4.27	-15850	2856	2827	2806	2777	2756	2817	2767	129	840	500	2070	5	1	25831764	717	4.44	0.37	12	0.16	625.00	7495.00	3315	20230616	-16.29	2500	20230726	11.00	3315	-16.29	20230616	2500	11.00	20230726	3315	-16.29	20230616	2500	11.00	20230726	1.92	N	088910	500	129 억	1103029	N	N	N	N
121	20231110	090639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-15	5	-0.54	9303610	3332	3.16	2795	2800	2785	3640	1960	2800	2791.28	4.27	-1687	2856	2827	2806	2777	2756	2817	2767	129	840	500	2070	5	1	25831764	719	4.46	0.37	12	0.01	625.00	7495.00	3315	20230616	-15.99	2500	20230726	11.40	3315	-15.99	20230616	2500	11.40	20230726	3315	-15.99	20230616	2500	11.40	20230726	1.92	N	088910	500	129 억	1103029	N	N	N	N
122	20231109	160633	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	0	3	0.00	294656790	105115	87.62	2805	2835	2785	3640	1960	2800	2803.23	4.32	-12868	2890	2845	2815	2770	2740	2830	2755	129	840	500	2070	5	1	25831764	723	4.48	0.37	12	0.41	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3315	-15.54	20230616	2500	12.00	20230726	3315	-15.54	20230616	2500	12.00	20230726	1.89	N	088910	500	129 억	1115307	N	N	N	N
123	20231109	150633	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	5	2	0.18	269575775	96159	80.16	2805	2835	2785	3640	1960	2800	2803.49	4.32	-13032	2890	2845	2815	2770	2740	2830	2755	129	840	500	2070	5	1	25831764	725	4.49	0.37	12	0.37	625.00	7495.00	3315	20230616	-15.38	2500	20230726	12.20	3315	-15.38	20230616	2500	12.20	20230726	3315	-15.38	20230616	2500	12.20	20230726	1.89	N	088910	500	129 억	1115307	N	N	N	N
124	20231109	140631	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-5	5	-0.18	241050440	85962	71.66	2805	2835	2785	3640	1960	2800	2804.22	4.32	-9266	2890	2845	2815	2770	2740	2830	2755	129	840	500	2070	5	1	25831764	722	4.47	0.37	12	0.33	625.00	7495.00	3315	20230616	-15.69	2500	20230726	11.80	3315	-15.69	20230616	2500	11.80	20230726	3315	-15.69	20230616	2500	11.80	20230726	1.89	N	088910	500	129 억	1115307	N	N	N	N
125	20231109	130634	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-5	5	-0.18	223564590	79712	66.45	2805	2835	2785	3640	1960	2800	2804.74	4.32	-7212	2890	2845	2815	2770	2740	2830	2755	129	840	500	2070	5	1	25831764	722	4.47	0.37	12	0.31	625.00	7495.00	3315	20230616	-15.69	2500	20230726	11.80	3315	-15.69	20230616	2500	11.80	20230726	3315	-15.69	20230616	2500	11.80	20230726	1.89	N	088910	500	129 억	1115307	N	N	N	N
126	20231109	120638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	15	2	0.54	193888820	69084	57.59	2805	2835	2795	3640	1960	2800	2806.71	4.32	-4688	2890	2845	2815	2770	2740	2830	2755	129	840	500	2070	5	1	25831764	727	4.50	0.38	12	0.27	625.00	7495.00	3315	20230616	-15.08	2500	20230726	12.60	3315	-15.08	20230616	2500	12.60	20230726	3315	-15.08	20230616	2500	12.60	20230726	1.89	N	088910	500	129 억	1115307	N	N	N	N
127	20231109	110635	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	25	2	0.89	171447335	61079	50.91	2805	2835	2795	3640	1960	2800	2807.15	4.32	1794	2890	2845	2815	2770	2740	2830	2755	129	840	500	2070	5	1	25831764	730	4.52	0.38	12	0.24	625.00	7495.00	3315	20230616	-14.78	2500	20230726	13.00	3315	-14.78	20230616	2500	13.00	20230726	3315	-14.78	20230616	2500	13.00	20230726	1.89	N	088910	500	129 억	1115307	N	N	N	N
128	20231109	100631	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	15	2	0.54	143594865	51152	42.64	2805	2835	2795	3640	1960	2800	2807.43	4.32	9224	2890	2845	2815	2770	2740	2830	2755	129	840	500	2070	5	1	25831764	727	4.50	0.38	12	0.20	625.00	7495.00	3315	20230616	-15.08	2500	20230726	12.60	3315	-15.08	20230616	2500	12.60	20230726	3315	-15.08	20230616	2500	12.60	20230726	1.89	N	088910	500	129 억	1115307	N	N	N	N
129	20231109	090632	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	0	3	0.00	33594210	11992	10.00	2805	2815	2795	3640	1960	2800	2801.58	4.32	5720	2890	2845	2815	2770	2740	2830	2755	129	840	500	2070	5	1	25831764	723	4.48	0.37	12	0.05	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3315	-15.54	20230616	2500	12.00	20230726	3315	-15.54	20230616	2500	12.00	20230726	1.89	N	088910	500	129 억	1115307	N	N	N	N
130	20231108	160627	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-35	5	-1.23	337433545	119544	77.91	2835	2860	2785	3685	1985	2835	2822.70	4.41	-22714	2895	2865	2820	2790	2745	2842	2767	129	850	500	2090	5	1	25831764	723	4.48	0.37	12	0.46	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3315	-15.54	20230616	2500	12.00	20230726	3315	-15.54	20230616	2500	12.00	20230726	1.88	N	088910	500	129 억	1138777	N	N	N	N
131	20231108	150631	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	-15	5	-0.53	318627360	112833	73.53	2835	2860	2785	3685	1985	2835	2823.88	4.41	-19666	2895	2865	2820	2790	2745	2842	2767	129	850	500	2090	5	1	25831764	728	4.51	0.38	12	0.44	625.00	7495.00	3315	20230616	-14.93	2500	20230726	12.80	3315	-14.93	20230616	2500	12.80	20230726	3315	-14.93	20230616	2500	12.80	20230726	1.88	N	088910	500	129 억	1138777	N	N	N	N
132	20231108	140628	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	-20	5	-0.71	240602595	84960	55.37	2835	2860	2805	3685	1985	2835	2831.95	4.41	-12399	2895	2865	2820	2790	2745	2842	2767	129	850	500	2090	5	1	25831764	727	4.50	0.38	12	0.33	625.00	7495.00	3315	20230616	-15.08	2500	20230726	12.60	3315	-15.08	20230616	2500	12.60	20230726	3315	-15.08	20230616	2500	12.60	20230726	1.88	N	088910	500	129 억	1138777	N	N	N	N
133	20231108	130629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	-5	5	-0.18	192319910	67804	44.19	2835	2860	2810	3685	1985	2835	2836.41	4.41	-11242	2895	2865	2820	2790	2745	2842	2767	129	850	500	2090	5	1	25831764	731	4.53	0.38	12	0.26	625.00	7495.00	3315	20230616	-14.63	2500	20230726	13.20	3315	-14.63	20230616	2500	13.20	20230726	3315	-14.63	20230616	2500	13.20	20230726	1.88	N	088910	500	129 억	1138777	N	N	N	N
134	20231108	120623	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	-5	5	-0.18	156414930	55058	35.88	2835	2860	2820	3685	1985	2835	2840.91	4.41	-692	2895	2865	2820	2790	2745	2842	2767	129	850	500	2090	5	1	25831764	731	4.53	0.38	12	0.21	625.00	7495.00	3315	20230616	-14.63	2500	20230726	13.20	3315	-14.63	20230616	2500	13.20	20230726	3315	-14.63	20230616	2500	13.20	20230726	1.88	N	088910	500	129 억	1138777	N	N	N	N
135	20231108	110629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	-5	5	-0.18	151053045	53165	34.65	2835	2860	2820	3685	1985	2835	2841.21	4.41	-267	2895	2865	2820	2790	2745	2842	2767	129	850	500	2090	5	1	25831764	731	4.53	0.38	12	0.21	625.00	7495.00	3315	20230616	-14.63	2500	20230726	13.20	3315	-14.63	20230616	2500	13.20	20230726	3315	-14.63	20230616	2500	13.20	20230726	1.88	N	088910	500	129 억	1138777	N	N	N	N
136	20231108	100629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	-5	5	-0.18	141170545	49676	32.37	2835	2860	2820	3685	1985	2835	2841.83	4.41	-545	2895	2865	2820	2790	2745	2842	2767	129	850	500	2090	5	1	25831764	731	4.53	0.38	12	0.19	625.00	7495.00	3315	20230616	-14.63	2500	20230726	13.20	3315	-14.63	20230616	2500	13.20	20230726	3315	-14.63	20230616	2500	13.20	20230726	1.88	N	088910	500	129 억	1138777	N	N	N	N
137	20231108	090625	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	-10	5	-0.35	22696910	8014	5.22	2835	2835	2820	3685	1985	2835	2832.16	4.41	-435	2895	2865	2820	2790	2745	2842	2767	129	850	500	2090	5	1	25831764	730	4.52	0.38	12	0.03	625.00	7495.00	3315	20230616	-14.78	2500	20230726	13.00	3315	-14.78	20230616	2500	13.00	20230726	3315	-14.78	20230616	2500	13.00	20230726	1.88	N	088910	500	129 억	1138777	N	N	N	N
138	20231107	160629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	10	2	0.35	418478880	149344	104.26	2850	2850	2775	3670	1980	2825	2802.08	4.52	-29552	2881	2852	2831	2802	2781	2842	2792	129	845	500	2090	5	1	25831764	732	4.54	0.38	12	0.58	625.00	7495.00	3315	20230616	-14.48	2500	20230726	13.40	3315	-14.48	20230616	2500	13.40	20230726	3315	-14.48	20230616	2500	13.40	20230726	1.87	N	088910	500	129 억	1167987	N	N	N	N
139	20231107	150628	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-40	5	-1.42	351977725	125697	87.75	2850	2850	2775	3670	1980	2825	2800.16	4.52	-31716	2881	2852	2831	2802	2781	2842	2792	129	845	500	2090	5	1	25831764	719	4.46	0.37	12	0.49	625.00	7495.00	3315	20230616	-15.99	2500	20230726	11.40	3315	-15.99	20230616	2500	11.40	20230726	3315	-15.99	20230616	2500	11.40	20230726	1.87	N	088910	500	129 억	1167987	N	N	N	N
140	20231107	140632	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-30	5	-1.06	226038625	80431	56.15	2850	2850	2780	3670	1980	2825	2810.30	4.52	-38811	2881	2852	2831	2802	2781	2842	2792	129	845	500	2090	5	1	25831764	722	4.47	0.37	12	0.31	625.00	7495.00	3315	20230616	-15.69	2500	20230726	11.80	3315	-15.69	20230616	2500	11.80	20230726	3315	-15.69	20230616	2500	11.80	20230726	1.87	N	088910	500	129 억	1167987	N	N	N	N
141	20231107	130630	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-25	5	-0.88	193592830	68813	48.04	2850	2850	2780	3670	1980	2825	2813.28	4.52	-37704	2881	2852	2831	2802	2781	2842	2792	129	845	500	2090	5	1	25831764	723	4.48	0.37	12	0.27	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3315	-15.54	20230616	2500	12.00	20230726	3315	-15.54	20230616	2500	12.00	20230726	1.87	N	088910	500	129 억	1167987	N	N	N	N
142	20231107	120626	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-30	5	-1.06	166881970	59239	41.36	2850	2850	2790	3670	1980	2825	2817.06	4.52	-33063	2881	2852	2831	2802	2781	2842	2792	129	845	500	2090	5	1	25831764	722	4.47	0.37	12	0.23	625.00	7495.00	3315	20230616	-15.69	2500	20230726	11.80	3315	-15.69	20230616	2500	11.80	20230726	3315	-15.69	20230616	2500	11.80	20230726	1.87	N	088910	500	129 억	1167987	N	N	N	N
143	20231107	110627	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	5	2	0.18	116288815	41177	28.75	2850	2850	2805	3670	1980	2825	2824.12	4.52	-21159	2881	2852	2831	2802	2781	2842	2792	129	845	500	2090	5	1	25831764	731	4.53	0.38	12	0.16	625.00	7495.00	3315	20230616	-14.63	2500	20230726	13.20	3315	-14.63	20230616	2500	13.20	20230726	3315	-14.63	20230616	2500	13.20	20230726	1.87	N	088910	500	129 억	1167987	N	N	N	N
144	20231107	100634	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	5	2	0.18	95997670	33982	23.72	2850	2850	2805	3670	1980	2825	2824.96	4.52	-19317	2881	2852	2831	2802	2781	2842	2792	129	845	500	2090	5	1	25831764	731	4.53	0.38	12	0.13	625.00	7495.00	3315	20230616	-14.63	2500	20230726	13.20	3315	-14.63	20230616	2500	13.20	20230726	3315	-14.63	20230616	2500	13.20	20230726	1.87	N	088910	500	129 억	1167987	N	N	N	N
145	20231107	090619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	-10	5	-0.35	44811290	15854	11.07	2850	2850	2805	3670	1980	2825	2826.52	4.52	-14433	2881	2852	2831	2802	2781	2842	2792	129	845	500	2090	5	1	25831764	727	4.50	0.38	12	0.06	625.00	7495.00	3315	20230616	-15.08	2500	20230726	12.60	3315	-15.08	20230616	2500	12.60	20230726	3315	-15.08	20230616	2500	12.60	20230726	1.87	N	088910	500	129 억	1167987	N	N	N	N
146	20231106	160613	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	-15	5	-0.53	405816865	143092	112.96	2860	2860	2810	3690	1990	2840	2836.15	4.58	-15374	2886	2862	2831	2807	2776	2847	2792	129	850	500	2100	5	1	25831764	730	4.52	0.38	12	0.55	625.00	7495.00	3315	20230616	-14.78	2500	20230726	13.00	3315	-14.78	20230616	2500	13.00	20230726	3315	-14.78	20230616	2500	13.00	20230726	1.89	N	088910	500	129 억	1182801	N	N	N	N
147	20231106	150616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	-15	5	-0.53	391979540	138194	109.10	2860	2860	2810	3690	1990	2840	2836.44	4.58	-15259	2886	2862	2831	2807	2776	2847	2792	129	850	500	2100	5	1	25831764	730	4.52	0.38	12	0.53	625.00	7495.00	3315	20230616	-14.78	2500	20230726	13.00	3315	-14.78	20230616	2500	13.00	20230726	3315	-14.78	20230616	2500	13.00	20230726	1.89	N	088910	500	129 억	1182801	N	N	N	N
148	20231106	140614	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	-20	5	-0.70	343200675	120947	95.48	2860	2860	2810	3690	1990	2840	2837.61	4.58	-13353	2886	2862	2831	2807	2776	2847	2792	129	850	500	2100	5	1	25831764	728	4.51	0.38	12	0.47	625.00	7495.00	3315	20230616	-14.93	2500	20230726	12.80	3315	-14.93	20230616	2500	12.80	20230726	3315	-14.93	20230616	2500	12.80	20230726	1.89	N	088910	500	129 억	1182801	N	N	N	N
149	20231106	130620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	-10	5	-0.35	269042045	94650	74.72	2860	2860	2825	3690	1990	2840	2842.49	4.58	-12091	2886	2862	2831	2807	2776	2847	2792	129	850	500	2100	5	1	25831764	731	4.53	0.38	12	0.37	625.00	7495.00	3315	20230616	-14.63	2500	20230726	13.20	3315	-14.63	20230616	2500	13.20	20230726	3315	-14.63	20230616	2500	13.20	20230726	1.89	N	088910	500	129 억	1182801	N	N	N	N
150	20231106	120616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	-5	5	-0.18	238751370	83966	66.29	2860	2860	2830	3690	1990	2840	2843.43	4.58	-4505	2886	2862	2831	2807	2776	2847	2792	129	850	500	2100	5	1	25831764	732	4.54	0.38	12	0.33	625.00	7495.00	3315	20230616	-14.48	2500	20230726	13.40	3315	-14.48	20230616	2500	13.40	20230726	3315	-14.48	20230616	2500	13.40	20230726	1.89	N	088910	500	129 억	1182801	N	N	N	N
151	20231106	110616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2845	5	2	0.18	183764165	64598	51.00	2860	2860	2830	3690	1990	2840	2844.73	4.58	86	2886	2862	2831	2807	2776	2847	2792	129	850	500	2100	5	1	25831764	735	4.55	0.38	12	0.25	625.00	7495.00	3315	20230616	-14.18	2500	20230726	13.80	3315	-14.18	20230616	2500	13.80	20230726	3315	-14.18	20230616	2500	13.80	20230726	1.89	N	088910	500	129 억	1182801	N	N	N	N
152	20231106	100554	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	10	2	0.35	161003985	56611	44.69	2860	2860	2830	3690	1990	2840	2844.04	4.58	554	2886	2862	2831	2807	2776	2847	2792	129	850	500	2100	5	1	25831764	736	4.56	0.38	12	0.22	625.00	7495.00	3315	20230616	-14.03	2500	20230726	14.00	3315	-14.03	20230616	2500	14.00	20230726	3315	-14.03	20230616	2500	14.00	20230726	1.89	N	088910	500	129 억	1182801	N	N	N	N
153	20231106	090617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	10	2	0.35	56513820	19838	15.66	2860	2860	2840	3690	1990	2840	2848.77	4.58	3756	2886	2862	2831	2807	2776	2847	2792	129	850	500	2100	5	1	25831764	736	4.56	0.38	12	0.08	625.00	7495.00	3315	20230616	-14.03	2500	20230726	14.00	3315	-14.03	20230616	2500	14.00	20230726	3315	-14.03	20230616	2500	14.00	20230726	1.89	N	088910	500	129 억	1182801	N	N	N	N
154	20231103	160609	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	10	2	0.35	357041365	126501	89.45	2845	2855	2800	3675	1985	2830	2822.44	4.55	6792	2896	2862	2816	2782	2736	2880	2800	129	845	500	2090	5	1	25831764	734	4.54	0.38	12	0.49	625.00	7495.00	3315	20230616	-14.33	2500	20230726	13.60	3315	-14.33	20230616	2500	13.60	20230726	3315	-14.33	20230616	2500	13.60	20230726	1.92	N	088910	500	129 억	1176595	N	N	N	N
155	20231103	150607	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	10	2	0.35	338047565	119803	84.72	2845	2855	2800	3675	1985	2830	2821.70	4.55	10163	2896	2862	2816	2782	2736	2880	2800	129	845	500	2090	5	1	25831764	734	4.54	0.38	12	0.46	625.00	7495.00	3315	20230616	-14.33	2500	20230726	13.60	3315	-14.33	20230616	2500	13.60	20230726	3315	-14.33	20230616	2500	13.60	20230726	1.92	N	088910	500	129 억	1176595	N	N	N	N
156	20231103	140608	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	5	2	0.18	314013030	111333	78.73	2845	2855	2800	3675	1985	2830	2820.48	4.55	5480	2896	2862	2816	2782	2736	2880	2800	129	845	500	2090	5	1	25831764	732	4.54	0.38	12	0.43	625.00	7495.00	3315	20230616	-14.48	2500	20230726	13.40	3315	-14.48	20230616	2500	13.40	20230726	3315	-14.48	20230616	2500	13.40	20230726	1.92	N	088910	500	129 억	1176595	N	N	N	N
157	20231103	130608	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	10	2	0.35	303156140	107504	76.02	2845	2855	2800	3675	1985	2830	2819.95	4.55	5766	2896	2862	2816	2782	2736	2880	2800	129	845	500	2090	5	1	25831764	734	4.54	0.38	12	0.42	625.00	7495.00	3315	20230616	-14.33	2500	20230726	13.60	3315	-14.33	20230616	2500	13.60	20230726	3315	-14.33	20230616	2500	13.60	20230726	1.92	N	088910	500	129 억	1176595	N	N	N	N
158	20231103	120607	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	20	2	0.71	292616570	103795	73.40	2845	2850	2800	3675	1985	2830	2819.18	4.55	3858	2896	2862	2816	2782	2736	2880	2800	129	845	500	2090	5	1	25831764	736	4.56	0.38	12	0.40	625.00	7495.00	3315	20230616	-14.03	2500	20230726	14.00	3315	-14.03	20230616	2500	14.00	20230726	3315	-14.03	20230616	2500	14.00	20230726	1.92	N	088910	500	129 억	1176595	N	N	N	N
159	20231103	110612	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2845	15	2	0.53	280495920	99533	70.38	2845	2850	2800	3675	1985	2830	2818.12	4.55	2716	2896	2862	2816	2782	2736	2880	2800	129	845	500	2090	5	1	25831764	735	4.55	0.38	12	0.39	625.00	7495.00	3315	20230616	-14.18	2500	20230726	13.80	3315	-14.18	20230616	2500	13.80	20230726	3315	-14.18	20230616	2500	13.80	20230726	1.92	N	088910	500	129 억	1176595	N	N	N	N
160	20231103	100559	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-30	5	-1.06	206173020	73275	51.82	2845	2845	2800	3675	1985	2830	2813.69	4.55	-19603	2896	2862	2816	2782	2736	2880	2800	129	845	500	2090	5	1	25831764	723	4.48	0.37	12	0.28	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3315	-15.54	20230616	2500	12.00	20230726	3315	-15.54	20230616	2500	12.00	20230726	1.92	N	088910	500	129 억	1176595	N	N	N	N
161	20231103	090603	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	5	2	0.18	12082500	4264	3.02	2845	2845	2820	3675	1985	2830	2833.61	4.55	-1654	2896	2862	2816	2782	2736	2880	2800	129	845	500	2090	5	1	25831764	732	4.54	0.38	12	0.02	625.00	7495.00	3315	20230616	-14.48	2500	20230726	13.40	3315	-14.48	20230616	2500	13.40	20230726	3315	-14.48	20230616	2500	13.40	20230726	1.92	N	088910	500	129 억	1176595	N	N	N	N
162	20231102	160603	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	60	2	2.17	396533155	141088	97.16	2780	2850	2770	3600	1940	2770	2810.48	4.48	19622	2836	2802	2771	2737	2706	2820	2755	129	830	500	2040	5	1	25831764	731	4.53	0.38	12	0.55	625.00	7495.00	3315	20230616	-14.63	2500	20230726	13.20	3315	-14.63	20230616	2500	13.20	20230726	3315	-14.63	20230616	2500	13.20	20230726	1.95	N	088910	500	129 억	1156563	N	N	N	N
163	20231102	150610	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	50	2	1.81	391391120	139271	95.91	2780	2850	2770	3600	1940	2770	2810.28	4.48	20034	2836	2802	2771	2737	2706	2820	2755	129	830	500	2040	5	1	25831764	728	4.51	0.38	12	0.54	625.00	7495.00	3315	20230616	-14.93	2500	20230726	12.80	3315	-14.93	20230616	2500	12.80	20230726	3315	-14.93	20230616	2500	12.80	20230726	1.95	N	088910	500	129 억	1156563	N	N	N	N
164	20231102	140558	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	50	2	1.81	330025870	117528	80.94	2780	2850	2770	3600	1940	2770	2808.06	4.48	14281	2836	2802	2771	2737	2706	2820	2755	129	830	500	2040	5	1	25831764	728	4.51	0.38	12	0.45	625.00	7495.00	3315	20230616	-14.93	2500	20230726	12.80	3315	-14.93	20230616	2500	12.80	20230726	3315	-14.93	20230616	2500	12.80	20230726	1.95	N	088910	500	129 억	1156563	N	N	N	N
165	20231102	130604	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	60	2	2.17	319316915	113738	78.33	2780	2850	2770	3600	1940	2770	2807.48	4.48	15101	2836	2802	2771	2737	2706	2820	2755	129	830	500	2040	5	1	25831764	731	4.53	0.38	12	0.44	625.00	7495.00	3315	20230616	-14.63	2500	20230726	13.20	3315	-14.63	20230616	2500	13.20	20230726	3315	-14.63	20230616	2500	13.20	20230726	1.95	N	088910	500	129 억	1156563	N	N	N	N
166	20231102	120600	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	70	2	2.53	315557080	112409	77.41	2780	2850	2770	3600	1940	2770	2807.22	4.48	14569	2836	2802	2771	2737	2706	2820	2755	129	830	500	2040	5	1	25831764	734	4.54	0.38	12	0.44	625.00	7495.00	3315	20230616	-14.33	2500	20230726	13.60	3315	-14.33	20230616	2500	13.60	20230726	3315	-14.33	20230616	2500	13.60	20230726	1.95	N	088910	500	129 억	1156563	N	N	N	N
167	20231102	110602	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	70	2	2.53	273250770	97473	67.13	2780	2845	2770	3600	1940	2770	2803.35	4.48	16339	2836	2802	2771	2737	2706	2820	2755	129	830	500	2040	5	1	25831764	734	4.54	0.38	12	0.38	625.00	7495.00	3315	20230616	-14.33	2500	20230726	13.60	3315	-14.33	20230616	2500	13.60	20230726	3315	-14.33	20230616	2500	13.60	20230726	1.95	N	088910	500	129 억	1156563	N	N	N	N
168	20231102	100602	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	55	2	1.99	214239315	76631	52.77	2780	2825	2770	3600	1940	2770	2795.73	4.48	12739	2836	2802	2771	2737	2706	2820	2755	129	830	500	2040	5	1	25831764	730	4.52	0.38	12	0.30	625.00	7495.00	3315	20230616	-14.78	2500	20230726	13.00	3315	-14.78	20230616	2500	13.00	20230726	3315	-14.78	20230616	2500	13.00	20230726	1.95	N	088910	500	129 억	1156563	N	N	N	N
169	20231102	090606	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	25	2	0.90	5001605	1799	1.24	2780	2795	2780	3600	1940	2770	2780.21	4.48	5	2836	2802	2771	2737	2706	2820	2755	129	830	500	2040	5	1	25831764	722	4.47	0.37	12	0.01	625.00	7495.00	3315	20230616	-15.69	2500	20230726	11.80	3315	-15.69	20230616	2500	11.80	20230726	3315	-15.69	20230616	2500	11.80	20230726	1.95	N	088910	500	129 억	1156563	N	N	N	N
170	20231101	160558	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	25	2	0.91	398699725	143732	55.34	2745	2805	2740	3565	1925	2745	2774.17	4.22	66733	2885	2815	2745	2675	2605	2850	2710	129	820	500	2030	5	1	25831764	716	4.43	0.37	12	0.56	625.00	7495.00	3315	20230616	-16.44	2500	20230726	10.80	3315	-16.44	20230616	2500	10.80	20230726	3315	-16.44	20230616	2500	10.80	20230726	1.89	N	088910	500	129 억	1089765	N	N	N	N
171	20231101	150600	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	20	2	0.73	392282265	141416	54.45	2745	2805	2740	3565	1925	2745	2774.22	4.22	65638	2885	2815	2745	2675	2605	2850	2710	129	820	500	2030	5	1	25831764	714	4.42	0.37	12	0.55	625.00	7495.00	3315	20230616	-16.59	2500	20230726	10.60	3315	-16.59	20230616	2500	10.60	20230726	3315	-16.59	20230616	2500	10.60	20230726	1.89	N	088910	500	129 억	1089765	N	N	N	N
172	20231101	140555	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	35	2	1.28	360835115	130078	50.08	2745	2805	2740	3565	1925	2745	2774.28	4.22	68329	2885	2815	2745	2675	2605	2850	2710	129	820	500	2030	5	1	25831764	718	4.45	0.37	12	0.50	625.00	7495.00	3315	20230616	-16.14	2500	20230726	11.20	3315	-16.14	20230616	2500	11.20	20230726	3315	-16.14	20230616	2500	11.20	20230726	1.89	N	088910	500	129 억	1089765	N	N	N	N
173	20231101	130559	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	35	2	1.28	353774845	127539	49.11	2745	2805	2740	3565	1925	2745	2774.15	4.22	68624	2885	2815	2745	2675	2605	2850	2710	129	820	500	2030	5	1	25831764	718	4.45	0.37	12	0.49	625.00	7495.00	3315	20230616	-16.14	2500	20230726	11.20	3315	-16.14	20230616	2500	11.20	20230726	3315	-16.14	20230616	2500	11.20	20230726	1.89	N	088910	500	129 억	1089765	N	N	N	N
174	20231101	120612	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	25	2	0.91	330791815	119261	45.92	2745	2805	2740	3565	1925	2745	2773.99	4.22	66647	2885	2815	2745	2675	2605	2850	2710	129	820	500	2030	5	1	25831764	716	4.43	0.37	12	0.46	625.00	7495.00	3315	20230616	-16.44	2500	20230726	10.80	3315	-16.44	20230616	2500	10.80	20230726	3315	-16.44	20230616	2500	10.80	20230726	1.89	N	088910	500	129 억	1089765	N	N	N	N
175	20231101	110615	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	25	2	0.91	320302185	115475	44.46	2745	2805	2740	3565	1925	2745	2774.10	4.22	65244	2885	2815	2745	2675	2605	2850	2710	129	820	500	2030	5	1	25831764	716	4.43	0.37	12	0.45	625.00	7495.00	3315	20230616	-16.44	2500	20230726	10.80	3315	-16.44	20230616	2500	10.80	20230726	3315	-16.44	20230616	2500	10.80	20230726	1.89	N	088910	500	129 억	1089765	N	N	N	N
176	20231101	100607	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	35	2	1.28	194386820	70258	27.05	2745	2790	2740	3565	1925	2745	2767.16	4.22	44444	2885	2815	2745	2675	2605	2850	2710	129	820	500	2030	5	1	25831764	718	4.45	0.37	12	0.27	625.00	7495.00	3315	20230616	-16.14	2500	20230726	11.20	3315	-16.14	20230616	2500	11.20	20230726	3315	-16.14	20230616	2500	11.20	20230726	1.89	N	088910	500	129 억	1089765	N	N	N	N
177	20231101	090608	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	0	3	0.00	19651450	7153	2.75	2745	2765	2740	3565	1925	2745	2747.80	4.22	1395	2885	2815	2745	2675	2605	2850	2710	129	820	500	2030	5	1	25831764	709	4.39	0.37	12	0.03	625.00	7495.00	3315	20230616	-17.19	2500	20230726	9.80	3315	-17.19	20230616	2500	9.80	20230726	3315	-17.19	20230616	2500	9.80	20230726	1.89	N	088910	500	129 억	1089765	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History