KissMeData/136480/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	160905	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	45	2	1.59	543303580	189799	33.78	2835	2880	2835	3685	1985	2835	2862.51	3.19	-11787	2921	2877	2851	2807	2781	2865	2795	531	850	500	2150	5	1	106209702	3059	61.28	1.02	12	0.18	47.00	2828.00	3675	20230825	-21.63	2625	20230103	9.71	3675	-21.63	20230825	2625	9.71	20230103	3675	-21.63	20230825	2625	9.71	20230103	2.18	N	136480	500	531 억	3387558	N	N	0	N	N
3	20231130	150905	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	30	2	1.06	475985715	166347	29.60	2835	2875	2835	3685	1985	2835	2861.40	3.19	-12462	2921	2877	2851	2807	2781	2865	2795	531	850	500	2150	5	1	106209702	3043	60.96	1.01	12	0.16	47.00	2828.00	3675	20230825	-22.04	2625	20230103	9.14	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2625	9.14	20230103	2.18	N	136480	500	531 억	3387558	N	N	0	N	N
4	20231130	140900	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	30	2	1.06	410142450	143358	25.51	2835	2875	2835	3685	1985	2835	2860.97	3.19	-13672	2921	2877	2851	2807	2781	2865	2795	531	850	500	2150	5	1	106209702	3043	60.96	1.01	12	0.13	47.00	2828.00	3675	20230825	-22.04	2625	20230103	9.14	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2625	9.14	20230103	2.18	N	136480	500	531 억	3387558	N	N	0	N	N
5	20231130	130859	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	35	2	1.23	365886540	127919	22.77	2835	2875	2835	3685	1985	2835	2860.30	3.19	-17189	2921	2877	2851	2807	2781	2865	2795	531	850	500	2150	5	1	106209702	3048	61.06	1.01	12	0.12	47.00	2828.00	3675	20230825	-21.90	2625	20230103	9.33	3675	-21.90	20230825	2625	9.33	20230103	3675	-21.90	20230825	2625	9.33	20230103	2.18	N	136480	500	531 억	3387558	N	N	0	N	N
6	20231130	120911	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	35	2	1.23	316474495	110697	19.70	2835	2875	2835	3685	1985	2835	2858.93	3.19	-14724	2921	2877	2851	2807	2781	2865	2795	531	850	500	2150	5	1	106209702	3048	61.06	1.01	12	0.10	47.00	2828.00	3675	20230825	-21.90	2625	20230103	9.33	3675	-21.90	20230825	2625	9.33	20230103	3675	-21.90	20230825	2625	9.33	20230103	2.18	N	136480	500	531 억	3387558	N	N	0	N	N
7	20231130	110907	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	30	2	1.06	225195510	78903	14.04	2835	2870	2835	3685	1985	2835	2854.08	3.19	-9300	2921	2877	2851	2807	2781	2865	2795	531	850	500	2150	5	1	106209702	3043	60.96	1.01	12	0.07	47.00	2828.00	3675	20230825	-22.04	2625	20230103	9.14	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2625	9.14	20230103	2.18	N	136480	500	531 억	3387558	N	N	0	N	N
8	20231130	100901	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	15	2	0.53	189509915	66426	11.82	2835	2870	2835	3685	1985	2835	2852.95	3.19	-12084	2921	2877	2851	2807	2781	2865	2795	531	850	500	2150	5	1	106209702	3027	60.64	1.01	12	0.06	47.00	2828.00	3675	20230825	-22.45	2625	20230103	8.57	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.18	N	136480	500	531 억	3387558	N	N	0	N	N
9	20231130	090901	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2845	10	2	0.35	45815710	16088	2.86	2835	2860	2835	3685	1985	2835	2847.82	3.19	-3187	2921	2877	2851	2807	2781	2865	2795	531	850	500	2150	5	1	106209702	3022	60.53	1.01	12	0.02	47.00	2828.00	3675	20230825	-22.59	2625	20230103	8.38	3675	-22.59	20230825	2625	8.38	20230103	3675	-22.59	20230825	2625	8.38	20230103	2.18	N	136480	500	531 억	3387558	N	N	0	N	N
10	20231129	160857	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2835	-55	5	-1.90	1575974780	551974	190.44	2875	2895	2825	3755	2025	2890	2855.17	3.34	-155519	2916	2902	2886	2872	2856	2910	2880	531	865	500	2190	5	1	106209702	3011	60.32	1.00	12	0.52	47.00	2828.00	3675	20230825	-22.86	2625	20230103	8.00	3675	-22.86	20230825	2625	8.00	20230103	3675	-22.86	20230825	2625	8.00	20230103	2.16	N	136480	500	531 억	3542959	N	N	0	N	N
11	20231129	150905	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2835	-55	5	-1.90	1516329290	530935	183.18	2875	2895	2825	3755	2025	2890	2855.96	3.34	-151730	2916	2902	2886	2872	2856	2910	2880	531	865	500	2190	5	1	106209702	3011	60.32	1.00	12	0.50	47.00	2828.00	3675	20230825	-22.86	2625	20230103	8.00	3675	-22.86	20230825	2625	8.00	20230103	3675	-22.86	20230825	2625	8.00	20230103	2.16	N	136480	500	531 억	3542959	N	N	0	N	N
12	20231129	140859	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2840	-50	5	-1.73	1234797200	431539	148.89	2875	2895	2835	3755	2025	2890	2861.38	3.34	-130557	2916	2902	2886	2872	2856	2910	2880	531	865	500	2190	5	1	106209702	3016	60.43	1.00	12	0.41	47.00	2828.00	3675	20230825	-22.72	2625	20230103	8.19	3675	-22.72	20230825	2625	8.19	20230103	3675	-22.72	20230825	2625	8.19	20230103	2.16	N	136480	500	531 억	3542959	N	N	0	N	N
13	20231129	130900	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	-25	5	-0.87	809140780	282157	97.35	2875	2895	2855	3755	2025	2890	2867.70	3.34	-23055	2916	2902	2886	2872	2856	2910	2880	531	865	500	2190	5	1	106209702	3043	60.96	1.01	12	0.27	47.00	2828.00	3675	20230825	-22.04	2625	20230103	9.14	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2625	9.14	20230103	2.16	N	136480	500	531 억	3542959	N	N	0	N	N
14	20231129	120902	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	-20	5	-0.69	751825705	262141	90.44	2875	2895	2855	3755	2025	2890	2868.02	3.34	-16020	2916	2902	2886	2872	2856	2910	2880	531	865	500	2190	5	1	106209702	3048	61.06	1.01	12	0.25	47.00	2828.00	3675	20230825	-21.90	2625	20230103	9.33	3675	-21.90	20230825	2625	9.33	20230103	3675	-21.90	20230825	2625	9.33	20230103	2.16	N	136480	500	531 억	3542959	N	N	0	N	N
15	20231129	110902	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	-30	5	-1.04	706312510	246240	84.96	2875	2895	2855	3755	2025	2890	2868.39	3.34	-17150	2916	2902	2886	2872	2856	2910	2880	531	865	500	2190	5	1	106209702	3038	60.85	1.01	12	0.23	47.00	2828.00	3675	20230825	-22.18	2625	20230103	8.95	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2625	8.95	20230103	2.16	N	136480	500	531 억	3542959	N	N	0	N	N
16	20231129	100900	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	-25	5	-0.87	488126290	169958	58.64	2875	2895	2855	3755	2025	2890	2872.04	3.34	-12356	2916	2902	2886	2872	2856	2910	2880	531	865	500	2190	5	1	106209702	3043	60.96	1.01	12	0.16	47.00	2828.00	3675	20230825	-22.04	2625	20230103	9.14	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2625	9.14	20230103	2.16	N	136480	500	531 억	3542959	N	N	0	N	N
17	20231129	090856	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	0	3	0.00	101882710	35414	12.22	2875	2890	2870	3755	2025	2890	2876.90	3.34	4520	2916	2902	2886	2872	2856	2910	2880	531	865	500	2190	5	1	106209702	3069	61.49	1.02	12	0.03	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.16	N	136480	500	531 억	3542959	N	N	0	N	N
18	20231128	160857	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	5	2	0.17	813943840	281913	95.30	2870	2900	2870	3750	2020	2885	2887.21	3.31	28318	2928	2906	2893	2871	2858	2900	2865	531	865	500	2190	5	1	106209702	3069	61.49	1.02	12	0.27	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.14	N	136480	500	531 억	3514641	N	N	0	N	N
19	20231128	150800	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	10	2	0.35	681717595	236184	79.84	2870	2900	2870	3750	2020	2885	2886.38	3.31	31044	2928	2906	2893	2871	2858	2900	2865	531	865	500	2190	5	1	106209702	3075	61.60	1.02	12	0.22	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.14	N	136480	500	531 억	3514641	N	N	0	N	N
20	20231128	140857	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	5	2	0.17	603092415	209026	70.66	2870	2900	2870	3750	2020	2885	2885.25	3.31	32650	2928	2906	2893	2871	2858	2900	2865	531	865	500	2190	5	1	106209702	3069	61.49	1.02	12	0.20	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.14	N	136480	500	531 억	3514641	N	N	0	N	N
21	20231128	130850	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	10	2	0.35	522435995	181143	61.24	2870	2900	2870	3750	2020	2885	2884.11	3.31	26509	2928	2906	2893	2871	2858	2900	2865	531	865	500	2190	5	1	106209702	3075	61.60	1.02	12	0.17	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.14	N	136480	500	531 억	3514641	N	N	0	N	N
22	20231128	120856	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	0	3	0.00	455431870	157953	53.40	2870	2900	2870	3750	2020	2885	2883.34	3.31	26222	2928	2906	2893	2871	2858	2900	2865	531	865	500	2190	5	1	106209702	3064	61.38	1.02	12	0.15	47.00	2828.00	3675	20230825	-21.50	2625	20230103	9.90	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2625	9.90	20230103	2.14	N	136480	500	531 억	3514641	N	N	0	N	N
23	20231128	110856	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	10	2	0.35	389245500	135055	45.66	2870	2900	2870	3750	2020	2885	2882.13	3.31	27370	2928	2906	2893	2871	2858	2900	2865	531	865	500	2190	5	1	106209702	3075	61.60	1.02	12	0.13	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.14	N	136480	500	531 억	3514641	N	N	0	N	N
24	20231128	100853	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	-5	5	-0.17	279670050	97107	32.83	2870	2900	2870	3750	2020	2885	2880.02	3.31	16997	2928	2906	2893	2871	2858	2900	2865	531	865	500	2190	5	1	106209702	3059	61.28	1.02	12	0.09	47.00	2828.00	3675	20230825	-21.63	2625	20230103	9.71	3675	-21.63	20230825	2625	9.71	20230103	3675	-21.63	20230825	2625	9.71	20230103	2.14	N	136480	500	531 억	3514641	N	N	0	N	N
25	20231128	090853	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	5	2	0.17	60324645	20907	7.07	2870	2900	2870	3750	2020	2885	2885.38	3.31	10624	2928	2906	2893	2871	2858	2900	2865	531	865	500	2190	5	1	106209702	3069	61.49	1.02	12	0.02	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.14	N	136480	500	531 억	3514641	N	N	0	N	N
26	20231127	160849	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	-20	5	-0.69	843174525	291394	62.75	2915	2915	2880	3775	2035	2905	2893.59	3.28	35714	2945	2925	2905	2885	2865	2915	2875	531	870	500	2200	5	1	106209702	3064	61.38	1.02	12	0.27	47.00	2828.00	3675	20230825	-21.50	2625	20230103	9.90	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2625	9.90	20230103	2.15	N	136480	500	531 억	3478932	N	N	0	N	N
27	20231127	150852	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	-20	5	-0.69	790034635	272986	58.78	2915	2915	2880	3775	2035	2905	2894.05	3.28	34553	2945	2925	2905	2885	2865	2915	2875	531	870	500	2200	5	1	106209702	3064	61.38	1.02	12	0.26	47.00	2828.00	3675	20230825	-21.50	2625	20230103	9.90	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2625	9.90	20230103	2.15	N	136480	500	531 억	3478932	N	N	0	N	N
28	20231127	140857	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	-20	5	-0.69	680237860	234923	50.59	2915	2915	2885	3775	2035	2905	2895.58	3.28	32000	2945	2925	2905	2885	2865	2915	2875	531	870	500	2200	5	1	106209702	3064	61.38	1.02	12	0.22	47.00	2828.00	3675	20230825	-21.50	2625	20230103	9.90	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2625	9.90	20230103	2.15	N	136480	500	531 억	3478932	N	N	0	N	N
29	20231127	130855	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	-10	5	-0.34	584319680	201760	43.44	2915	2915	2885	3775	2035	2905	2896.11	3.28	22300	2945	2925	2905	2885	2865	2915	2875	531	870	500	2200	5	1	106209702	3075	61.60	1.02	12	0.19	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.15	N	136480	500	531 억	3478932	N	N	0	N	N
30	20231127	120858	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	-5	5	-0.17	483838470	166974	35.95	2915	2915	2885	3775	2035	2905	2897.69	3.28	19581	2945	2925	2905	2885	2865	2915	2875	531	870	500	2200	5	1	106209702	3080	61.70	1.03	12	0.16	47.00	2828.00	3675	20230825	-21.09	2625	20230103	10.48	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2625	10.48	20230103	2.15	N	136480	500	531 억	3478932	N	N	0	N	N
31	20231127	110844	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	-10	5	-0.34	348248115	120103	25.86	2915	2915	2890	3775	2035	2905	2899.58	3.28	6161	2945	2925	2905	2885	2865	2915	2875	531	870	500	2200	5	1	106209702	3075	61.60	1.02	12	0.11	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.15	N	136480	500	531 억	3478932	N	N	0	N	N
32	20231127	100842	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	-10	5	-0.34	261344155	90094	19.40	2915	2915	2890	3775	2035	2905	2900.79	3.28	-390	2945	2925	2905	2885	2865	2915	2875	531	870	500	2200	5	1	106209702	3075	61.60	1.02	12	0.08	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.15	N	136480	500	531 억	3478932	N	N	0	N	N
33	20231127	090846	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2905	0	3	0.00	69106165	23761	5.12	2915	2915	2905	3775	2035	2905	2908.39	3.28	-1012	2945	2925	2905	2885	2865	2915	2875	531	870	500	2200	5	1	106209702	3085	61.81	1.03	12	0.02	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.15	N	136480	500	531 억	3478932	N	N	0	N	N
34	20231124	160839	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2905	15	2	0.52	1337261705	460614	130.80	2920	2925	2885	3755	2025	2890	2903.21	3.35	-74310	2923	2906	2893	2876	2863	2900	2870	531	865	500	2190	5	1	106209702	3085	61.81	1.03	12	0.43	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.17	N	136480	500	531 억	3553241	N	N	0	N	N
35	20231124	150847	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	10	2	0.35	1279450825	440702	125.14	2920	2925	2885	3755	2025	2890	2903.21	3.35	-74639	2923	2906	2893	2876	2863	2900	2870	531	865	500	2190	5	1	106209702	3080	61.70	1.03	12	0.41	47.00	2828.00	3675	20230825	-21.09	2625	20230103	10.48	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2625	10.48	20230103	2.17	N	136480	500	531 억	3553241	N	N	0	N	N
36	20231124	140847	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	5	2	0.17	1165276205	401339	113.97	2920	2925	2885	3755	2025	2890	2903.47	3.35	-71022	2923	2906	2893	2876	2863	2900	2870	531	865	500	2190	5	1	106209702	3075	61.60	1.02	12	0.38	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.17	N	136480	500	531 억	3553241	N	N	0	N	N
37	20231124	130843	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2905	15	2	0.52	1098485840	378305	107.43	2920	2925	2885	3755	2025	2890	2903.70	3.35	-68561	2923	2906	2893	2876	2863	2900	2870	531	865	500	2190	5	1	106209702	3085	61.81	1.03	12	0.36	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.17	N	136480	500	531 억	3553241	N	N	0	N	N
38	20231124	120849	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	0	3	0.00	950363095	327266	92.93	2920	2925	2885	3755	2025	2890	2903.95	3.35	-60494	2923	2906	2893	2876	2863	2900	2870	531	865	500	2190	5	1	106209702	3069	61.49	1.02	12	0.31	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.17	N	136480	500	531 억	3553241	N	N	0	N	N
39	20231124	110846	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2905	15	2	0.52	724600535	249273	70.78	2920	2925	2890	3755	2025	2890	2906.86	3.35	-48303	2923	2906	2893	2876	2863	2900	2870	531	865	500	2190	5	1	106209702	3085	61.81	1.03	12	0.23	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.17	N	136480	500	531 억	3553241	N	N	0	N	N
40	20231124	100845	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2915	25	2	0.87	603139960	207482	58.92	2920	2925	2890	3755	2025	2890	2906.95	3.35	-43666	2923	2906	2893	2876	2863	2900	2870	531	865	500	2190	5	1	106209702	3096	62.02	1.03	12	0.20	47.00	2828.00	3675	20230825	-20.68	2625	20230103	11.05	3675	-20.68	20230825	2625	11.05	20230103	3675	-20.68	20230825	2625	11.05	20230103	2.17	N	136480	500	531 억	3553241	N	N	0	N	N
41	20231124	090842	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2915	25	2	0.87	161510050	55431	15.74	2920	2920	2900	3755	2025	2890	2913.71	3.35	-9310	2923	2906	2893	2876	2863	2900	2870	531	865	500	2190	5	1	106209702	3096	62.02	1.03	12	0.05	47.00	2828.00	3675	20230825	-20.68	2625	20230103	11.05	3675	-20.68	20230825	2625	11.05	20230103	3675	-20.68	20230825	2625	11.05	20230103	2.17	N	136480	500	531 억	3553241	N	N	0	N	N
42	20231123	160833	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	0	3	0.00	885690925	305907	64.03	2910	2910	2880	3755	2025	2890	2895.30	3.41	-71653	2926	2907	2886	2867	2846	2917	2877	531	865	500	2190	5	1	106209702	3069	61.49	1.02	12	0.29	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.18	N	136480	500	531 억	3624896	N	N	0	N	N
43	20231123	150900	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	0	3	0.00	829196630	286362	59.94	2910	2910	2880	3755	2025	2890	2895.62	3.41	-60864	2926	2907	2886	2867	2846	2917	2877	531	865	500	2190	5	1	106209702	3069	61.49	1.02	12	0.27	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.18	N	136480	500	531 억	3624896	N	N	0	N	N
44	20231123	140858	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	0	3	0.00	727600570	251161	52.57	2910	2910	2885	3755	2025	2890	2896.95	3.41	-51415	2926	2907	2886	2867	2846	2917	2877	531	865	500	2190	5	1	106209702	3069	61.49	1.02	12	0.24	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.18	N	136480	500	531 억	3624896	N	N	0	N	N
45	20231123	130858	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	5	2	0.17	619897400	213911	44.78	2910	2910	2885	3755	2025	2890	2897.92	3.41	-34171	2926	2907	2886	2867	2846	2917	2877	531	865	500	2190	5	1	106209702	3075	61.60	1.02	12	0.20	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.18	N	136480	500	531 억	3624896	N	N	0	N	N
46	20231123	120846	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2905	15	2	0.52	549681090	189675	39.70	2910	2910	2885	3755	2025	2890	2898.02	3.41	-35724	2926	2907	2886	2867	2846	2917	2877	531	865	500	2190	5	1	106209702	3085	61.81	1.03	12	0.18	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.18	N	136480	500	531 억	3624896	N	N	0	N	N
47	20231123	110906	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	10	2	0.35	429380795	148269	31.04	2910	2910	2885	3755	2025	2890	2895.96	3.41	-36061	2926	2907	2886	2867	2846	2917	2877	531	865	500	2190	5	1	106209702	3080	61.70	1.03	12	0.14	47.00	2828.00	3675	20230825	-21.09	2625	20230103	10.48	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2625	10.48	20230103	2.18	N	136480	500	531 억	3624896	N	N	0	N	N
48	20231123	100847	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	10	2	0.35	333460160	115160	24.10	2910	2910	2885	3755	2025	2890	2895.63	3.41	-37999	2926	2907	2886	2867	2846	2917	2877	531	865	500	2190	5	1	106209702	3080	61.70	1.03	12	0.11	47.00	2828.00	3675	20230825	-21.09	2625	20230103	10.48	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2625	10.48	20230103	2.18	N	136480	500	531 억	3624896	N	N	0	N	N
49	20231123	090844	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	-5	5	-0.17	141364085	48759	10.21	2910	2910	2885	3755	2025	2890	2899.24	3.41	-23722	2926	2907	2886	2867	2846	2917	2877	531	865	500	2190	5	1	106209702	3064	61.38	1.02	12	0.05	47.00	2828.00	3675	20230825	-21.50	2625	20230103	9.90	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2625	9.90	20230103	2.18	N	136480	500	531 억	3624896	N	N	0	N	N
50	20231122	160813	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	5	2	0.17	1371333290	475229	95.41	2885	2905	2865	3750	2020	2885	2885.62	3.34	82240	2921	2902	2881	2862	2841	2912	2872	531	865	500	2190	5	1	106209702	3069	61.49	1.02	12	0.45	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.19	N	136480	500	531 억	3542660	N	N	11	N	N
51	20231122	150828	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	0	3	0.00	1336682145	463236	93.00	2885	2905	2865	3750	2020	2885	2885.53	3.34	85510	2921	2902	2881	2862	2841	2912	2872	531	865	500	2190	5	1	106209702	3064	61.38	1.02	12	0.44	47.00	2828.00	3675	20230825	-21.50	2625	20230103	9.90	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2625	9.90	20230103	2.19	N	136480	500	531 억	3542660	N	N	11	N	N
52	20231122	140821	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	15	2	0.52	1226545910	425139	85.35	2885	2905	2865	3750	2020	2885	2885.05	3.34	91421	2921	2902	2881	2862	2841	2912	2872	531	865	500	2190	5	1	106209702	3080	61.70	1.03	12	0.40	47.00	2828.00	3675	20230825	-21.09	2625	20230103	10.48	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2625	10.48	20230103	2.19	N	136480	500	531 억	3542660	N	N	11	N	N
53	20231122	130851	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	10	2	0.35	704178430	244656	49.12	2885	2895	2865	3750	2020	2885	2878.24	3.34	-433	2921	2902	2881	2862	2841	2912	2872	531	865	500	2190	5	1	106209702	3075	61.60	1.02	12	0.23	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.19	N	136480	500	531 억	3542660	N	N	11	N	N
54	20231122	120854	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	-5	5	-0.17	388653525	135012	27.11	2885	2895	2865	3750	2020	2885	2878.66	3.34	-15600	2921	2902	2881	2862	2841	2912	2872	531	865	500	2190	5	1	106209702	3059	61.28	1.02	12	0.13	47.00	2828.00	3675	20230825	-21.63	2625	20230103	9.71	3675	-21.63	20230825	2625	9.71	20230103	3675	-21.63	20230825	2625	9.71	20230103	2.19	N	136480	500	531 억	3542660	N	N	11	N	N
55	20231122	110934	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2875	-10	5	-0.35	345651555	120058	24.10	2885	2895	2865	3750	2020	2885	2879.04	3.34	-13551	2921	2902	2881	2862	2841	2912	2872	531	865	500	2190	5	1	106209702	3054	61.17	1.02	12	0.11	47.00	2828.00	3675	20230825	-21.77	2625	20230103	9.52	3675	-21.77	20230825	2625	9.52	20230103	3675	-21.77	20230825	2625	9.52	20230103	2.19	N	136480	500	531 억	3542660	N	N	11	N	N
56	20231122	100905	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	-20	5	-0.69	241617105	83895	16.84	2885	2895	2865	3750	2020	2885	2879.99	3.34	4990	2921	2902	2881	2862	2841	2912	2872	531	865	500	2190	5	1	106209702	3043	60.96	1.01	12	0.08	47.00	2828.00	3675	20230825	-22.04	2625	20230103	9.14	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2625	9.14	20230103	2.19	N	136480	500	531 억	3542660	N	N	11	N	N
57	20231122	090821	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	0	3	0.00	24194640	8411	1.69	2885	2885	2870	3750	2020	2885	2876.51	3.34	1366	2921	2902	2881	2862	2841	2912	2872	531	865	500	2190	5	1	106209702	3064	61.38	1.02	12	0.01	47.00	2828.00	3675	20230825	-21.50	2625	20230103	9.90	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2625	9.90	20230103	2.19	N	136480	500	531 억	3542660	N	N	11	N	N
58	20231121	160825	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	20	2	0.70	1431932505	496187	215.65	2870	2900	2860	3720	2010	2865	2885.87	3.24	102891	2898	2881	2853	2836	2808	2890	2845	531	855	500	2170	5	1	106209702	3064	61.38	1.02	12	0.47	47.00	2828.00	3675	20230825	-21.50	2625	20230103	9.90	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2625	9.90	20230103	2.19	N	136480	500	531 억	3439769	N	N	11	N	N
59	20231121	150825	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	30	2	1.05	1394677320	483280	210.04	2870	2900	2860	3720	2010	2865	2885.86	3.24	103991	2898	2881	2853	2836	2808	2890	2845	531	855	500	2170	5	1	106209702	3075	61.60	1.02	12	0.46	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.19	N	136480	500	531 억	3439769	N	N	144	N	N
60	20231121	140815	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	30	2	1.05	1065897860	369483	160.59	2870	2900	2860	3720	2010	2865	2884.84	3.24	116037	2898	2881	2853	2836	2808	2890	2845	531	855	500	2170	5	1	106209702	3075	61.60	1.02	12	0.35	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.19	N	136480	500	531 억	3439769	N	N	144	N	N
61	20231121	130810	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	25	2	0.87	898646325	311609	135.43	2870	2900	2860	3720	2010	2865	2883.89	3.24	95091	2898	2881	2853	2836	2808	2890	2845	531	855	500	2170	5	1	106209702	3069	61.49	1.02	12	0.29	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.19	N	136480	500	531 억	3439769	N	N	144	N	N
62	20231121	120809	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	15	2	0.52	770750405	267300	116.17	2870	2900	2860	3720	2010	2865	2883.47	3.24	77486	2898	2881	2853	2836	2808	2890	2845	531	855	500	2170	5	1	106209702	3059	61.28	1.02	12	0.25	47.00	2828.00	3675	20230825	-21.63	2625	20230103	9.71	3675	-21.63	20230825	2625	9.71	20230103	3675	-21.63	20230825	2625	9.71	20230103	2.19	N	136480	500	531 억	3439769	N	N	144	N	N
63	20231121	110805	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	20	2	0.70	650716890	225639	98.07	2870	2900	2860	3720	2010	2865	2883.88	3.24	67883	2898	2881	2853	2836	2808	2890	2845	531	855	500	2170	5	1	106209702	3064	61.38	1.02	12	0.21	47.00	2828.00	3675	20230825	-21.50	2625	20230103	9.90	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2625	9.90	20230103	2.19	N	136480	500	531 억	3439769	N	N	144	N	N
64	20231121	100745	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	20	2	0.70	511729080	177453	77.12	2870	2900	2860	3720	2010	2865	2883.74	3.24	65236	2898	2881	2853	2836	2808	2890	2845	531	855	500	2170	5	1	106209702	3064	61.38	1.02	12	0.17	47.00	2828.00	3675	20230825	-21.50	2625	20230103	9.90	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2625	9.90	20230103	2.19	N	136480	500	531 억	3439769	N	N	144	N	N
65	20231121	090758	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	0	3	0.00	27604150	9626	4.18	2870	2875	2860	3720	2010	2865	2867.67	3.24	-2013	2898	2881	2853	2836	2808	2890	2845	531	855	500	2170	5	1	106209702	3043	60.96	1.01	12	0.01	47.00	2828.00	3675	20230825	-22.04	2625	20230103	9.14	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2625	9.14	20230103	2.19	N	136480	500	531 억	3439769	N	N	144	N	N
66	20231120	160802	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	15	2	0.53	650139720	227541	79.15	2830	2870	2825	3705	1995	2850	2857.20	3.20	42603	2893	2871	2858	2836	2823	2865	2830	531	855	500	2160	5	1	106209702	3043	60.96	1.01	12	0.21	47.00	2828.00	3675	20230825	-22.04	2625	20230103	9.14	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2625	9.14	20230103	2.19	N	136480	500	531 억	3397166	N	N	144	N	N
67	20231120	150810	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	20	2	0.70	615086270	215307	74.89	2830	2870	2825	3705	1995	2850	2856.79	3.20	39439	2893	2871	2858	2836	2823	2865	2830	531	855	500	2160	5	1	106209702	3048	61.06	1.01	12	0.20	47.00	2828.00	3675	20230825	-21.90	2625	20230103	9.33	3675	-21.90	20230825	2625	9.33	20230103	3675	-21.90	20230825	2625	9.33	20230103	2.19	N	136480	500	531 억	3397166	N	N	76	N	N
68	20231120	140808	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	10	2	0.35	450484530	157842	54.90	2830	2865	2825	3705	1995	2850	2854.02	3.20	9176	2893	2871	2858	2836	2823	2865	2830	531	855	500	2160	5	1	106209702	3038	60.85	1.01	12	0.15	47.00	2828.00	3675	20230825	-22.18	2625	20230103	8.95	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2625	8.95	20230103	2.19	N	136480	500	531 억	3397166	N	N	76	N	N
69	20231120	130803	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	5	2	0.18	407887000	142933	49.72	2830	2865	2825	3705	1995	2850	2853.69	3.20	8246	2893	2871	2858	2836	2823	2865	2830	531	855	500	2160	5	1	106209702	3032	60.74	1.01	12	0.13	47.00	2828.00	3675	20230825	-22.31	2625	20230103	8.76	3675	-22.31	20230825	2625	8.76	20230103	3675	-22.31	20230825	2625	8.76	20230103	2.19	N	136480	500	531 억	3397166	N	N	76	N	N
70	20231120	120805	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	5	2	0.18	316477180	110953	38.59	2830	2865	2825	3705	1995	2850	2852.35	3.20	6372	2893	2871	2858	2836	2823	2865	2830	531	855	500	2160	5	1	106209702	3032	60.74	1.01	12	0.10	47.00	2828.00	3675	20230825	-22.31	2625	20230103	8.76	3675	-22.31	20230825	2625	8.76	20230103	3675	-22.31	20230825	2625	8.76	20230103	2.19	N	136480	500	531 억	3397166	N	N	76	N	N
71	20231120	110804	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	10	2	0.35	288729460	101240	35.21	2830	2865	2825	3705	1995	2850	2851.93	3.20	5393	2893	2871	2858	2836	2823	2865	2830	531	855	500	2160	5	1	106209702	3038	60.85	1.01	12	0.10	47.00	2828.00	3675	20230825	-22.18	2625	20230103	8.95	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2625	8.95	20230103	2.19	N	136480	500	531 억	3397166	N	N	76	N	N
72	20231120	100800	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	5	2	0.18	204832970	71894	25.01	2830	2865	2825	3705	1995	2850	2849.10	3.20	24	2893	2871	2858	2836	2823	2865	2830	531	855	500	2160	5	1	106209702	3032	60.74	1.01	12	0.07	47.00	2828.00	3675	20230825	-22.31	2625	20230103	8.76	3675	-22.31	20230825	2625	8.76	20230103	3675	-22.31	20230825	2625	8.76	20230103	2.19	N	136480	500	531 억	3397166	N	N	76	N	N
73	20231120	090809	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	0	3	0.00	53477095	18880	6.57	2830	2850	2825	3705	1995	2850	2832.47	3.20	-18	2893	2871	2858	2836	2823	2865	2830	531	855	500	2160	5	1	106209702	3027	60.64	1.01	12	0.02	47.00	2828.00	3675	20230825	-22.45	2625	20230103	8.57	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.19	N	136480	500	531 억	3397166	N	N	76	N	N
74	20231117	160824	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	-25	5	-0.87	818526320	286662	99.58	2875	2880	2845	3735	2015	2875	2855.39	3.26	-64352	2891	2882	2866	2857	2841	2887	2862	531	860	500	2180	5	1	106209702	3027	60.64	1.01	12	0.27	47.00	2828.00	3675	20230825	-22.45	2625	20230103	8.57	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.18	N	136480	500	531 억	3461518	N	N	76	N	N
75	20231117	150829	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	-25	5	-0.87	690636075	241767	83.98	2875	2880	2845	3735	2015	2875	2856.62	3.26	-56547	2891	2882	2866	2857	2841	2887	2862	531	860	500	2180	5	1	106209702	3027	60.64	1.01	12	0.23	47.00	2828.00	3675	20230825	-22.45	2625	20230103	8.57	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.18	N	136480	500	531 억	3461518	N	N	8	N	N
76	20231117	140825	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	-20	5	-0.70	591681000	207083	71.94	2875	2880	2845	3735	2015	2875	2857.22	3.26	-48085	2891	2882	2866	2857	2841	2887	2862	531	860	500	2180	5	1	106209702	3032	60.74	1.01	12	0.19	47.00	2828.00	3675	20230825	-22.31	2625	20230103	8.76	3675	-22.31	20230825	2625	8.76	20230103	3675	-22.31	20230825	2625	8.76	20230103	2.18	N	136480	500	531 억	3461518	N	N	8	N	N
77	20231117	130824	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	-20	5	-0.70	539862105	188924	65.63	2875	2880	2845	3735	2015	2875	2857.56	3.26	-41025	2891	2882	2866	2857	2841	2887	2862	531	860	500	2180	5	1	106209702	3032	60.74	1.01	12	0.18	47.00	2828.00	3675	20230825	-22.31	2625	20230103	8.76	3675	-22.31	20230825	2625	8.76	20230103	3675	-22.31	20230825	2625	8.76	20230103	2.18	N	136480	500	531 억	3461518	N	N	8	N	N
78	20231117	120825	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	-25	5	-0.87	482352675	168782	58.63	2875	2880	2845	3735	2015	2875	2857.84	3.26	-44785	2891	2882	2866	2857	2841	2887	2862	531	860	500	2180	5	1	106209702	3027	60.64	1.01	12	0.16	47.00	2828.00	3675	20230825	-22.45	2625	20230103	8.57	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.18	N	136480	500	531 억	3461518	N	N	8	N	N
79	20231117	110829	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	-15	5	-0.52	402776185	140923	48.95	2875	2880	2845	3735	2015	2875	2858.13	3.26	-46635	2891	2882	2866	2857	2841	2887	2862	531	860	500	2180	5	1	106209702	3038	60.85	1.01	12	0.13	47.00	2828.00	3675	20230825	-22.18	2625	20230103	8.95	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2625	8.95	20230103	2.18	N	136480	500	531 억	3461518	N	N	8	N	N
80	20231117	100826	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	-20	5	-0.70	328248065	114829	39.89	2875	2880	2845	3735	2015	2875	2858.58	3.26	-49157	2891	2882	2866	2857	2841	2887	2862	531	860	500	2180	5	1	106209702	3032	60.74	1.01	12	0.11	47.00	2828.00	3675	20230825	-22.31	2625	20230103	8.76	3675	-22.31	20230825	2625	8.76	20230103	3675	-22.31	20230825	2625	8.76	20230103	2.18	N	136480	500	531 억	3461518	N	N	8	N	N
81	20231117	090828	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	-25	5	-0.87	163933985	57186	19.86	2875	2880	2850	3735	2015	2875	2866.68	3.26	-15751	2891	2882	2866	2857	2841	2887	2862	531	860	500	2180	5	1	106209702	3027	60.64	1.01	12	0.05	47.00	2828.00	3675	20230825	-22.45	2625	20230103	8.57	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.18	N	136480	500	531 억	3461518	N	N	8	N	N
82	20231116	160826	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	5	2	0.17	794268735	277606	60.50	2865	2875	2850	3715	2005	2860	2861.14	3.21	45193	2893	2876	2858	2841	2823	2867	2832	531	855	500	2170	5	1	106209702	3043	60.96	1.01	12	0.26	47.00	2828.00	3675	20230825	-22.04	2625	20230103	9.14	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2625	9.14	20230103	2.22	N	136480	500	531 억	3414391	N	N	129	N	N
83	20231116	150821	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	5	2	0.17	614767405	215065	46.87	2865	2870	2850	3715	2005	2860	2858.52	3.21	43643	2893	2876	2858	2841	2823	2867	2832	531	855	500	2170	5	1	106209702	3043	60.96	1.01	12	0.20	47.00	2828.00	3675	20230825	-22.04	2625	20230103	9.14	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2625	9.14	20230103	2.22	N	136480	500	531 억	3414391	N	N	129	N	N
84	20231116	140759	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	0	3	0.00	425849635	149064	32.49	2865	2870	2850	3715	2005	2860	2856.82	3.21	27399	2893	2876	2858	2841	2823	2867	2832	531	855	500	2170	5	1	106209702	3038	60.85	1.01	12	0.14	47.00	2828.00	3675	20230825	-22.18	2625	20230103	8.95	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2625	8.95	20230103	2.22	N	136480	500	531 억	3414391	N	N	129	N	N
85	20231116	130820	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	0	3	0.00	353541880	123768	26.97	2865	2870	2850	3715	2005	2860	2856.49	3.21	18052	2893	2876	2858	2841	2823	2867	2832	531	855	500	2170	5	1	106209702	3038	60.85	1.01	12	0.12	47.00	2828.00	3675	20230825	-22.18	2625	20230103	8.95	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2625	8.95	20230103	2.22	N	136480	500	531 억	3414391	N	N	129	N	N
86	20231116	120823	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	-5	5	-0.17	289197110	101264	22.07	2865	2870	2850	3715	2005	2860	2855.87	3.21	7149	2893	2876	2858	2841	2823	2867	2832	531	855	500	2170	5	1	106209702	3032	60.74	1.01	12	0.10	47.00	2828.00	3675	20230825	-22.31	2625	20230103	8.76	3675	-22.31	20230825	2625	8.76	20230103	3675	-22.31	20230825	2625	8.76	20230103	2.22	N	136480	500	531 억	3414391	N	N	129	N	N
87	20231116	110820	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	0	3	0.00	188874255	66114	14.41	2865	2870	2850	3715	2005	2860	2856.80	3.21	4922	2893	2876	2858	2841	2823	2867	2832	531	855	500	2170	5	1	106209702	3038	60.85	1.01	12	0.06	47.00	2828.00	3675	20230825	-22.18	2625	20230103	8.95	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2625	8.95	20230103	2.22	N	136480	500	531 억	3414391	N	N	129	N	N
88	20231116	100820	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	0	3	0.00	29747085	10403	2.27	2865	2870	2850	3715	2005	2860	2859.47	3.21	-5273	2893	2876	2858	2841	2823	2867	2832	531	855	500	2170	5	1	106209702	3038	60.85	1.01	12	0.01	47.00	2828.00	3675	20230825	-22.18	2625	20230103	8.95	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2625	8.95	20230103	2.22	N	136480	500	531 억	3414391	N	N	129	N	N
89	20231116	090823	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	0	3	0.00	0	0	0.00	0	0	0	3715	2005	2860	0.00	3.21	0	2893	2876	2858	2841	2823	2867	2832	531	855	500	2170	5	1	106209702	3038	60.85	1.01	12	0.00	47.00	2828.00	3675	20230825	-22.18	2625	20230103	8.95	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2625	8.95	20230103	2.22	N	136480	500	531 억	3414391	N	N	129	N	N
90	20231115	160727	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	10	2	0.35	1301675845	455670	127.07	2875	2875	2840	3705	1995	2850	2856.61	3.14	79594	2900	2875	2835	2810	2770	2887	2822	531	855	500	2160	5	1	106209702	3038	60.85	1.01	12	0.43	47.00	2828.00	3675	20230825	-22.18	2625	20230103	8.95	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2625	8.95	20230103	2.27	N	136480	500	531 억	3334797	N	N	129	N	N
91	20231115	150835	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	0	3	0.00	1181404515	413538	115.32	2875	2875	2840	3705	1995	2850	2856.82	3.14	62029	2900	2875	2835	2810	2770	2887	2822	531	855	500	2160	5	1	106209702	3027	60.64	1.01	12	0.39	47.00	2828.00	3675	20230825	-22.45	2625	20230103	8.57	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.27	N	136480	500	531 억	3334797	N	N	27	N	N
92	20231115	140831	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	5	2	0.18	922014145	322458	89.92	2875	2875	2845	3705	1995	2850	2859.33	3.14	47269	2900	2875	2835	2810	2770	2887	2822	531	855	500	2160	5	1	106209702	3032	60.74	1.01	12	0.30	47.00	2828.00	3675	20230825	-22.31	2625	20230103	8.76	3675	-22.31	20230825	2625	8.76	20230103	3675	-22.31	20230825	2625	8.76	20230103	2.27	N	136480	500	531 억	3334797	N	N	27	N	N
93	20231115	130833	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	15	2	0.53	851028060	297634	83.00	2875	2875	2845	3705	1995	2850	2859.31	3.14	32110	2900	2875	2835	2810	2770	2887	2822	531	855	500	2160	5	1	106209702	3043	60.96	1.01	12	0.28	47.00	2828.00	3675	20230825	-22.04	2625	20230103	9.14	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2625	9.14	20230103	2.27	N	136480	500	531 억	3334797	N	N	27	N	N
94	20231115	120835	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	10	2	0.35	761046940	266178	74.23	2875	2875	2845	3705	1995	2850	2859.17	3.14	19871	2900	2875	2835	2810	2770	2887	2822	531	855	500	2160	5	1	106209702	3038	60.85	1.01	12	0.25	47.00	2828.00	3675	20230825	-22.18	2625	20230103	8.95	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2625	8.95	20230103	2.27	N	136480	500	531 억	3334797	N	N	27	N	N
95	20231115	110843	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	5	2	0.18	643019850	224872	62.71	2875	2875	2845	3705	1995	2850	2859.49	3.14	7554	2900	2875	2835	2810	2770	2887	2822	531	855	500	2160	5	1	106209702	3032	60.74	1.01	12	0.21	47.00	2828.00	3675	20230825	-22.31	2625	20230103	8.76	3675	-22.31	20230825	2625	8.76	20230103	3675	-22.31	20230825	2625	8.76	20230103	2.27	N	136480	500	531 억	3334797	N	N	27	N	N
96	20231115	100836	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	15	2	0.53	387085755	135232	37.71	2875	2875	2845	3705	1995	2850	2862.38	3.14	4577	2900	2875	2835	2810	2770	2887	2822	531	855	500	2160	5	1	106209702	3043	60.96	1.01	12	0.13	47.00	2828.00	3675	20230825	-22.04	2625	20230103	9.14	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2625	9.14	20230103	2.27	N	136480	500	531 억	3334797	N	N	27	N	N
97	20231115	090827	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	0	3	0.00	93875755	32808	9.15	2875	2875	2845	3705	1995	2850	2861.37	3.14	-8468	2900	2875	2835	2810	2770	2887	2822	531	855	500	2160	5	1	106209702	3027	60.64	1.01	12	0.03	47.00	2828.00	3675	20230825	-22.45	2625	20230103	8.57	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.27	N	136480	500	531 억	3334797	N	N	27	N	N
98	20231114	160817	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	55	2	1.97	1013225145	357664	60.82	2800	2860	2795	3630	1960	2795	2832.81	3.04	104794	2878	2836	2813	2771	2748	2825	2760	531	835	500	2120	5	1	106209702	3027	60.64	1.01	12	0.34	47.00	2828.00	3675	20230825	-22.45	2625	20230103	8.57	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.28	N	136480	500	531 억	3231629	N	N	27	N	N
99	20231114	150820	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2840	45	2	1.61	973979625	343878	58.48	2800	2860	2795	3630	1960	2795	2832.34	3.04	102514	2878	2836	2813	2771	2748	2825	2760	531	835	500	2120	5	1	106209702	3016	60.43	1.00	12	0.32	47.00	2828.00	3675	20230825	-22.72	2625	20230103	8.19	3675	-22.72	20230825	2625	8.19	20230103	3675	-22.72	20230825	2625	8.19	20230103	2.28	N	136480	500	531 억	3231629	N	N	30	N	N
100	20231114	140819	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	55	2	1.97	847729390	299495	50.93	2800	2860	2795	3630	1960	2795	2830.53	3.04	92242	2878	2836	2813	2771	2748	2825	2760	531	835	500	2120	5	1	106209702	3027	60.64	1.01	12	0.28	47.00	2828.00	3675	20230825	-22.45	2625	20230103	8.57	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.28	N	136480	500	531 억	3231629	N	N	30	N	N
101	20231114	130821	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	55	2	1.97	786370125	277937	47.26	2800	2860	2795	3630	1960	2795	2829.31	3.04	90201	2878	2836	2813	2771	2748	2825	2760	531	835	500	2120	5	1	106209702	3027	60.64	1.01	12	0.26	47.00	2828.00	3675	20230825	-22.45	2625	20230103	8.57	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.28	N	136480	500	531 억	3231629	N	N	30	N	N
102	20231114	120823	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2835	40	2	1.43	507246280	179920	30.60	2800	2845	2795	3630	1960	2795	2819.29	3.04	94791	2878	2836	2813	2771	2748	2825	2760	531	835	500	2120	5	1	106209702	3011	60.32	1.00	12	0.17	47.00	2828.00	3675	20230825	-22.86	2625	20230103	8.00	3675	-22.86	20230825	2625	8.00	20230103	3675	-22.86	20230825	2625	8.00	20230103	2.28	N	136480	500	531 억	3231629	N	N	30	N	N
103	20231114	110831	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2820	25	2	0.89	374847670	133140	22.64	2800	2830	2795	3630	1960	2795	2815.44	3.04	70860	2878	2836	2813	2771	2748	2825	2760	531	835	500	2120	5	1	106209702	2995	60.00	1.00	12	0.13	47.00	2828.00	3675	20230825	-23.27	2625	20230103	7.43	3675	-23.27	20230825	2625	7.43	20230103	3675	-23.27	20230825	2625	7.43	20230103	2.28	N	136480	500	531 억	3231629	N	N	30	N	N
104	20231114	100821	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2825	30	2	1.07	177172990	63007	10.71	2800	2825	2795	3630	1960	2795	2811.96	3.04	14783	2878	2836	2813	2771	2748	2825	2760	531	835	500	2120	5	1	106209702	3000	60.11	1.00	12	0.06	47.00	2828.00	3675	20230825	-23.13	2625	20230103	7.62	3675	-23.13	20230825	2625	7.62	20230103	3675	-23.13	20230825	2625	7.62	20230103	2.28	N	136480	500	531 억	3231629	N	N	30	N	N
105	20231114	090814	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2805	10	2	0.36	18358990	6554	1.11	2800	2810	2795	3630	1960	2795	2801.19	3.04	-1842	2878	2836	2813	2771	2748	2825	2760	531	835	500	2120	5	1	106209702	2979	59.68	0.99	12	0.01	47.00	2828.00	3675	20230825	-23.67	2625	20230103	6.86	3675	-23.67	20230825	2625	6.86	20230103	3675	-23.67	20230825	2625	6.86	20230103	2.28	N	136480	500	531 억	3231629	N	N	30	N	N
106	20231113	160807	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2795	-10	5	-0.36	1628166285	577626	154.01	2815	2855	2790	3645	1965	2805	2818.77	3.05	-7899	2851	2827	2806	2782	2761	2817	2772	531	840	500	2130	5	1	106209702	2969	59.47	0.99	12	0.54	47.00	2828.00	3675	20230825	-23.95	2625	20230103	6.48	3675	-23.95	20230825	2625	6.48	20230103	3675	-23.95	20230825	2625	6.48	20230103	2.27	N	136480	500	531 억	3239512	N	N	30	N	N
107	20231113	150805	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2790	-15	5	-0.53	1516075345	537511	143.31	2815	2855	2790	3645	1965	2805	2820.55	3.05	-15982	2851	2827	2806	2782	2761	2817	2772	531	840	500	2130	5	1	106209702	2963	59.36	0.99	12	0.51	47.00	2828.00	3675	20230825	-24.08	2625	20230103	6.29	3675	-24.08	20230825	2625	6.29	20230103	3675	-24.08	20230825	2625	6.29	20230103	2.27	N	136480	500	531 억	3239512	N	N	57	N	N
108	20231113	140804	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2800	-5	5	-0.18	1342268800	475421	126.76	2815	2855	2790	3645	1965	2805	2823.33	3.05	11779	2851	2827	2806	2782	2761	2817	2772	531	840	500	2130	5	1	106209702	2974	59.57	0.99	12	0.45	47.00	2828.00	3675	20230825	-23.81	2625	20230103	6.67	3675	-23.81	20230825	2625	6.67	20230103	3675	-23.81	20230825	2625	6.67	20230103	2.27	N	136480	500	531 억	3239512	N	N	57	N	N
109	20231113	130802	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2795	-10	5	-0.36	1205737645	426572	113.73	2815	2855	2790	3645	1965	2805	2826.57	3.05	20550	2851	2827	2806	2782	2761	2817	2772	531	840	500	2130	5	1	106209702	2969	59.47	0.99	12	0.40	47.00	2828.00	3675	20230825	-23.95	2625	20230103	6.48	3675	-23.95	20230825	2625	6.48	20230103	3675	-23.95	20230825	2625	6.48	20230103	2.27	N	136480	500	531 억	3239512	N	N	57	N	N
110	20231113	120803	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2810	5	2	0.18	988535300	349022	93.06	2815	2855	2800	3645	1965	2805	2832.30	3.05	28337	2851	2827	2806	2782	2761	2817	2772	531	840	500	2130	5	1	106209702	2984	59.79	0.99	12	0.33	47.00	2828.00	3675	20230825	-23.54	2625	20230103	7.05	3675	-23.54	20230825	2625	7.05	20230103	3675	-23.54	20230825	2625	7.05	20230103	2.27	N	136480	500	531 억	3239512	N	N	57	N	N
111	20231113	110801	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2830	25	2	0.89	744874605	262487	69.98	2815	2855	2815	3645	1965	2805	2837.76	3.05	59892	2851	2827	2806	2782	2761	2817	2772	531	840	500	2130	5	1	106209702	3006	60.21	1.00	12	0.25	47.00	2828.00	3675	20230825	-22.99	2625	20230103	7.81	3675	-22.99	20230825	2625	7.81	20230103	3675	-22.99	20230825	2625	7.81	20230103	2.27	N	136480	500	531 억	3239512	N	N	57	N	N
112	20231113	100758	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2845	40	2	1.43	574082345	202455	53.98	2815	2855	2815	3645	1965	2805	2835.60	3.05	56792	2851	2827	2806	2782	2761	2817	2772	531	840	500	2130	5	1	106209702	3022	60.53	1.01	12	0.19	47.00	2828.00	3675	20230825	-22.59	2625	20230103	8.38	3675	-22.59	20230825	2625	8.38	20230103	3675	-22.59	20230825	2625	8.38	20230103	2.27	N	136480	500	531 억	3239512	N	N	57	N	N
113	20231113	090805	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2835	30	2	1.07	108713275	38428	10.25	2815	2840	2815	3645	1965	2805	2829.01	3.05	12032	2851	2827	2806	2782	2761	2817	2772	531	840	500	2130	5	1	106209702	3011	60.32	1.00	12	0.04	47.00	2828.00	3675	20230825	-22.86	2625	20230103	8.00	3675	-22.86	20230825	2625	8.00	20230103	3675	-22.86	20230825	2625	8.00	20230103	2.27	N	136480	500	531 억	3239512	N	N	57	N	N
114	20231110	160818	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2805	-15	5	-0.53	1044086380	372821	111.77	2830	2830	2785	3665	1975	2820	2800.48	3.10	-49957	2873	2846	2833	2806	2793	2840	2800	531	845	500	2140	5	1	106209702	2979	59.68	0.99	12	0.35	47.00	2828.00	3675	20230825	-23.67	2625	20230103	6.86	3675	-23.67	20230825	2625	6.86	20230103	3675	-23.67	20230825	2625	6.86	20230103	2.27	N	136480	500	531 억	3289468	N	N	57	N	N
115	20231110	150818	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2805	-15	5	-0.53	1003939915	358513	107.48	2830	2830	2785	3665	1975	2820	2800.28	3.10	-53046	2873	2846	2833	2806	2793	2840	2800	531	845	500	2140	5	1	106209702	2979	59.68	0.99	12	0.34	47.00	2828.00	3675	20230825	-23.67	2625	20230103	6.86	3675	-23.67	20230825	2625	6.86	20230103	3675	-23.67	20230825	2625	6.86	20230103	2.27	N	136480	500	531 억	3289468	N	N	51	N	N
116	20231110	140809	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2810	-10	5	-0.35	950472770	339436	101.76	2830	2830	2785	3665	1975	2820	2800.14	3.10	-57470	2873	2846	2833	2806	2793	2840	2800	531	845	500	2140	5	1	106209702	2984	59.79	0.99	12	0.32	47.00	2828.00	3675	20230825	-23.54	2625	20230103	7.05	3675	-23.54	20230825	2625	7.05	20230103	3675	-23.54	20230825	2625	7.05	20230103	2.27	N	136480	500	531 억	3289468	N	N	51	N	N
117	20231110	130809	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2805	-15	5	-0.53	849381690	303359	90.95	2830	2830	2785	3665	1975	2820	2799.91	3.10	-57343	2873	2846	2833	2806	2793	2840	2800	531	845	500	2140	5	1	106209702	2979	59.68	0.99	12	0.29	47.00	2828.00	3675	20230825	-23.67	2625	20230103	6.86	3675	-23.67	20230825	2625	6.86	20230103	3675	-23.67	20230825	2625	6.86	20230103	2.27	N	136480	500	531 억	3289468	N	N	51	N	N
118	20231110	120813	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2805	-15	5	-0.53	799115390	285423	85.57	2830	2830	2785	3665	1975	2820	2799.75	3.10	-58951	2873	2846	2833	2806	2793	2840	2800	531	845	500	2140	5	1	106209702	2979	59.68	0.99	12	0.27	47.00	2828.00	3675	20230825	-23.67	2625	20230103	6.86	3675	-23.67	20230825	2625	6.86	20230103	3675	-23.67	20230825	2625	6.86	20230103	2.27	N	136480	500	531 억	3289468	N	N	51	N	N
119	20231110	110802	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2805	-15	5	-0.53	736568455	263105	78.88	2830	2830	2785	3665	1975	2820	2799.51	3.10	-58810	2873	2846	2833	2806	2793	2840	2800	531	845	500	2140	5	1	106209702	2979	59.68	0.99	12	0.25	47.00	2828.00	3675	20230825	-23.67	2625	20230103	6.86	3675	-23.67	20230825	2625	6.86	20230103	3675	-23.67	20230825	2625	6.86	20230103	2.27	N	136480	500	531 억	3289468	N	N	51	N	N
120	20231110	100809	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2800	-20	5	-0.71	404368160	144198	43.23	2830	2830	2785	3665	1975	2820	2804.24	3.10	-68154	2873	2846	2833	2806	2793	2840	2800	531	845	500	2140	5	1	106209702	2974	59.57	0.99	12	0.14	47.00	2828.00	3675	20230825	-23.81	2625	20230103	6.67	3675	-23.81	20230825	2625	6.67	20230103	3675	-23.81	20230825	2625	6.67	20230103	2.27	N	136480	500	531 억	3289468	N	N	51	N	N
121	20231110	090756	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2830	10	2	0.35	52360705	18545	5.56	2830	2830	2815	3665	1975	2820	2823.47	3.10	-5210	2873	2846	2833	2806	2793	2840	2800	531	845	500	2140	5	1	106209702	3006	60.21	1.00	12	0.02	47.00	2828.00	3675	20230825	-22.99	2625	20230103	7.81	3675	-22.99	20230825	2625	7.81	20230103	3675	-22.99	20230825	2625	7.81	20230103	2.27	N	136480	500	531 억	3289468	N	N	51	N	N
122	20231109	160750	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2820	-15	5	-0.53	939478080	331603	78.47	2840	2860	2820	3685	1985	2835	2833.16	3.14	-45170	2901	2867	2851	2817	2801	2860	2810	531	850	500	2150	5	1	106209702	2995	60.00	1.00	12	0.31	47.00	2828.00	3675	20230825	-23.27	2625	20230103	7.43	3675	-23.27	20230825	2625	7.43	20230103	3675	-23.27	20230825	2625	7.43	20230103	2.29	N	136480	500	531 억	3334559	N	N	51	N	N
123	20231109	150749	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2830	-5	5	-0.18	859922680	303425	71.81	2840	2860	2820	3685	1985	2835	2834.05	3.14	-39445	2901	2867	2851	2817	2801	2860	2810	531	850	500	2150	5	1	106209702	3006	60.21	1.00	12	0.29	47.00	2828.00	3675	20230825	-22.99	2625	20230103	7.81	3675	-22.99	20230825	2625	7.81	20230103	3675	-22.99	20230825	2625	7.81	20230103	2.29	N	136480	500	531 억	3334559	N	N	76	N	N
124	20231109	140747	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2825	-10	5	-0.35	731752005	258040	61.07	2840	2860	2820	3685	1985	2835	2835.81	3.14	-22524	2901	2867	2851	2817	2801	2860	2810	531	850	500	2150	5	1	106209702	3000	60.11	1.00	12	0.24	47.00	2828.00	3675	20230825	-23.13	2625	20230103	7.62	3675	-23.13	20230825	2625	7.62	20230103	3675	-23.13	20230825	2625	7.62	20230103	2.29	N	136480	500	531 억	3334559	N	N	76	N	N
125	20231109	130750	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2835	0	3	0.00	643912160	226975	53.71	2840	2860	2820	3685	1985	2835	2836.93	3.14	-8504	2901	2867	2851	2817	2801	2860	2810	531	850	500	2150	5	1	106209702	3011	60.32	1.00	12	0.21	47.00	2828.00	3675	20230825	-22.86	2625	20230103	8.00	3675	-22.86	20230825	2625	8.00	20230103	3675	-22.86	20230825	2625	8.00	20230103	2.29	N	136480	500	531 억	3334559	N	N	76	N	N
126	20231109	120753	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2835	0	3	0.00	561338120	197814	46.81	2840	2860	2820	3685	1985	2835	2837.71	3.14	-4826	2901	2867	2851	2817	2801	2860	2810	531	850	500	2150	5	1	106209702	3011	60.32	1.00	12	0.19	47.00	2828.00	3675	20230825	-22.86	2625	20230103	8.00	3675	-22.86	20230825	2625	8.00	20230103	3675	-22.86	20230825	2625	8.00	20230103	2.29	N	136480	500	531 억	3334559	N	N	76	N	N
127	20231109	110750	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2845	10	2	0.35	472870065	166652	39.44	2840	2860	2820	3685	1985	2835	2837.47	3.14	-10288	2901	2867	2851	2817	2801	2860	2810	531	850	500	2150	5	1	106209702	3022	60.53	1.01	12	0.16	47.00	2828.00	3675	20230825	-22.59	2625	20230103	8.38	3675	-22.59	20230825	2625	8.38	20230103	3675	-22.59	20230825	2625	8.38	20230103	2.29	N	136480	500	531 억	3334559	N	N	76	N	N
128	20231109	100745	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2845	10	2	0.35	265109710	93255	22.07	2840	2860	2830	3685	1985	2835	2842.85	3.14	-23017	2901	2867	2851	2817	2801	2860	2810	531	850	500	2150	5	1	106209702	3022	60.53	1.01	12	0.09	47.00	2828.00	3675	20230825	-22.59	2625	20230103	8.38	3675	-22.59	20230825	2625	8.38	20230103	3675	-22.59	20230825	2625	8.38	20230103	2.29	N	136480	500	531 억	3334559	N	N	76	N	N
129	20231109	090752	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	15	2	0.53	13206500	4642	1.10	2840	2850	2840	3685	1985	2835	2845.00	3.14	2970	2901	2867	2851	2817	2801	2860	2810	531	850	500	2150	5	1	106209702	3027	60.64	1.01	12	0.00	47.00	2828.00	3675	20230825	-22.45	2625	20230103	8.57	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.29	N	136480	500	531 억	3334559	N	N	76	N	N
130	20231108	160742	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2835	-25	5	-0.87	1197984820	419742	69.50	2860	2885	2835	3715	2005	2860	2854.11	3.17	-30030	2903	2881	2858	2836	2813	2870	2825	531	855	500	2170	5	1	106209702	3011	60.32	1.00	12	0.40	47.00	2828.00	3675	20230825	-22.86	2625	20230103	8.00	3675	-22.86	20230825	2625	8.00	20230103	3675	-22.86	20230825	2625	8.00	20230103	2.36	N	136480	500	531 억	3366974	N	N	76	N	N
131	20231108	150747	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2840	-20	5	-0.70	1132041535	396503	65.65	2860	2885	2835	3715	2005	2860	2855.06	3.17	-26233	2903	2881	2858	2836	2813	2870	2825	531	855	500	2170	5	1	106209702	3016	60.43	1.00	12	0.37	47.00	2828.00	3675	20230825	-22.72	2625	20230103	8.19	3675	-22.72	20230825	2625	8.19	20230103	3675	-22.72	20230825	2625	8.19	20230103	2.36	N	136480	500	531 억	3366974	N	N	59	N	N
132	20231108	140743	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	-10	5	-0.35	841620555	294281	48.73	2860	2885	2850	3715	2005	2860	2859.92	3.17	9495	2903	2881	2858	2836	2813	2870	2825	531	855	500	2170	5	1	106209702	3027	60.64	1.01	12	0.28	47.00	2828.00	3675	20230825	-22.45	2625	20230103	8.57	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.36	N	136480	500	531 억	3366974	N	N	59	N	N
133	20231108	130741	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	-5	5	-0.17	599755590	209510	34.69	2860	2885	2850	3715	2005	2860	2862.66	3.17	4464	2903	2881	2858	2836	2813	2870	2825	531	855	500	2170	5	1	106209702	3032	60.74	1.01	12	0.20	47.00	2828.00	3675	20230825	-22.31	2625	20230103	8.76	3675	-22.31	20230825	2625	8.76	20230103	3675	-22.31	20230825	2625	8.76	20230103	2.36	N	136480	500	531 억	3366974	N	N	59	N	N
134	20231108	120737	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	-5	5	-0.17	540629075	188793	31.26	2860	2885	2850	3715	2005	2860	2863.61	3.17	13619	2903	2881	2858	2836	2813	2870	2825	531	855	500	2170	5	1	106209702	3032	60.74	1.01	12	0.18	47.00	2828.00	3675	20230825	-22.31	2625	20230103	8.76	3675	-22.31	20230825	2625	8.76	20230103	3675	-22.31	20230825	2625	8.76	20230103	2.36	N	136480	500	531 억	3366974	N	N	59	N	N
135	20231108	110744	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	0	3	0.00	455662885	159081	26.34	2860	2885	2850	3715	2005	2860	2864.35	3.17	15872	2903	2881	2858	2836	2813	2870	2825	531	855	500	2170	5	1	106209702	3038	60.85	1.01	12	0.15	47.00	2828.00	3675	20230825	-22.18	2625	20230103	8.95	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2625	8.95	20230103	2.36	N	136480	500	531 억	3366974	N	N	59	N	N
136	20231108	100744	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	-10	5	-0.35	292885965	102120	16.91	2860	2885	2850	3715	2005	2860	2868.06	3.17	12918	2903	2881	2858	2836	2813	2870	2825	531	855	500	2170	5	1	106209702	3027	60.64	1.01	12	0.10	47.00	2828.00	3675	20230825	-22.45	2625	20230103	8.57	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.36	N	136480	500	531 억	3366974	N	N	59	N	N
137	20231108	090740	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	20	2	0.70	79461960	27638	4.58	2860	2885	2860	3715	2005	2860	2875.10	3.17	10316	2903	2881	2858	2836	2813	2870	2825	531	855	500	2170	5	1	106209702	3059	61.28	1.02	12	0.03	47.00	2828.00	3675	20230825	-21.63	2625	20230103	9.71	3675	-21.63	20230825	2625	9.71	20230103	3675	-21.63	20230825	2625	9.71	20230103	2.36	N	136480	500	531 억	3366974	N	N	59	N	N
138	20231107	160743	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	-25	5	-0.87	1712000495	599725	65.99	2880	2880	2835	3750	2020	2885	2854.59	3.19	-17904	2941	2912	2866	2837	2791	2927	2852	531	865	500	2190	5	1	106209702	3038	60.85	1.01	12	0.56	47.00	2828.00	3675	20230825	-22.18	2625	20230103	8.95	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2625	8.95	20230103	2.28	N	136480	500	531 억	3383374	N	N	59	N	N
139	20231107	150743	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	-15	5	-0.52	1583570980	554879	61.06	2880	2880	2835	3750	2020	2885	2853.85	3.19	-43119	2941	2912	2866	2837	2791	2927	2852	531	865	500	2190	5	1	106209702	3048	61.06	1.01	12	0.52	47.00	2828.00	3675	20230825	-21.90	2625	20230103	9.33	3675	-21.90	20230825	2625	9.33	20230103	3675	-21.90	20230825	2625	9.33	20230103	2.28	N	136480	500	531 억	3383374	N	N	41	N	N
140	20231107	140748	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	-25	5	-0.87	1448106870	507538	55.85	2880	2880	2835	3750	2020	2885	2853.14	3.19	-68886	2941	2912	2866	2837	2791	2927	2852	531	865	500	2190	5	1	106209702	3038	60.85	1.01	12	0.48	47.00	2828.00	3675	20230825	-22.18	2625	20230103	8.95	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2625	8.95	20230103	2.28	N	136480	500	531 억	3383374	N	N	41	N	N
141	20231107	130745	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	-35	5	-1.21	1362826130	477673	52.56	2880	2880	2835	3750	2020	2885	2852.99	3.19	-81996	2941	2912	2866	2837	2791	2927	2852	531	865	500	2190	5	1	106209702	3027	60.64	1.01	12	0.45	47.00	2828.00	3675	20230825	-22.45	2625	20230103	8.57	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.28	N	136480	500	531 억	3383374	N	N	41	N	N
142	20231107	120741	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	-35	5	-1.21	1107687220	387933	42.69	2880	2880	2845	3750	2020	2885	2855.28	3.19	-45429	2941	2912	2866	2837	2791	2927	2852	531	865	500	2190	5	1	106209702	3027	60.64	1.01	12	0.37	47.00	2828.00	3675	20230825	-22.45	2625	20230103	8.57	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.28	N	136480	500	531 억	3383374	N	N	41	N	N
143	20231107	110741	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	-25	5	-0.87	800160485	280111	30.82	2880	2880	2845	3750	2020	2885	2856.48	3.19	21171	2941	2912	2866	2837	2791	2927	2852	531	865	500	2190	5	1	106209702	3038	60.85	1.01	12	0.26	47.00	2828.00	3675	20230825	-22.18	2625	20230103	8.95	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2625	8.95	20230103	2.28	N	136480	500	531 억	3383374	N	N	41	N	N
144	20231107	100750	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	-30	5	-1.04	703349930	246260	27.10	2880	2880	2845	3750	2020	2885	2856.01	3.19	15970	2941	2912	2866	2837	2791	2927	2852	531	865	500	2190	5	1	106209702	3032	60.74	1.01	12	0.23	47.00	2828.00	3675	20230825	-22.31	2625	20230103	8.76	3675	-22.31	20230825	2625	8.76	20230103	3675	-22.31	20230825	2625	8.76	20230103	2.28	N	136480	500	531 억	3383374	N	N	41	N	N
145	20231107	090732	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	-20	5	-0.69	262720175	91914	10.11	2880	2880	2845	3750	2020	2885	2858.03	3.19	-27922	2941	2912	2866	2837	2791	2927	2852	531	865	500	2190	5	1	106209702	3043	60.96	1.01	12	0.09	47.00	2828.00	3675	20230825	-22.04	2625	20230103	9.14	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2625	9.14	20230103	2.28	N	136480	500	531 억	3383374	N	N	41	N	N
146	20231106	160724	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	30	2	1.05	2587005230	903045	109.69	2870	2895	2820	3710	2000	2855	2864.72	3.05	146735	2918	2886	2848	2816	2778	2867	2797	531	855	500	2160	5	1	106209702	3064	61.38	1.02	12	0.85	47.00	2828.00	3675	20230825	-21.50	2625	20230103	9.90	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2625	9.90	20230103	2.31	N	136480	500	531 억	3236644	N	N	41	N	N
147	20231106	150729	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	25	2	0.88	2437670950	851226	103.39	2870	2895	2820	3710	2000	2855	2863.73	3.05	139157	2918	2886	2848	2816	2778	2867	2797	531	855	500	2160	5	1	106209702	3059	61.28	1.02	12	0.80	47.00	2828.00	3675	20230825	-21.63	2625	20230103	9.71	3675	-21.63	20230825	2625	9.71	20230103	3675	-21.63	20230825	2625	9.71	20230103	2.31	N	136480	500	531 억	3236644	N	N	35	N	N
148	20231106	140726	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	35	2	1.23	2274180060	794442	96.49	2870	2895	2820	3710	2000	2855	2862.62	3.05	131217	2918	2886	2848	2816	2778	2867	2797	531	855	500	2160	5	1	106209702	3069	61.49	1.02	12	0.75	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.31	N	136480	500	531 억	3236644	N	N	35	N	N
149	20231106	130733	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	25	2	0.88	1908847525	667624	81.09	2870	2885	2820	3710	2000	2855	2859.17	3.05	114089	2918	2886	2848	2816	2778	2867	2797	531	855	500	2160	5	1	106209702	3059	61.28	1.02	12	0.63	47.00	2828.00	3675	20230825	-21.63	2625	20230103	9.71	3675	-21.63	20230825	2625	9.71	20230103	3675	-21.63	20230825	2625	9.71	20230103	2.31	N	136480	500	531 억	3236644	N	N	35	N	N
150	20231106	120730	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	15	2	0.53	1615363280	565434	68.68	2870	2875	2820	3710	2000	2855	2856.86	3.05	101623	2918	2886	2848	2816	2778	2867	2797	531	855	500	2160	5	1	106209702	3048	61.06	1.01	12	0.53	47.00	2828.00	3675	20230825	-21.90	2625	20230103	9.33	3675	-21.90	20230825	2625	9.33	20230103	3675	-21.90	20230825	2625	9.33	20230103	2.31	N	136480	500	531 억	3236644	N	N	35	N	N
151	20231106	110729	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	10	2	0.35	1371835210	480361	58.35	2870	2875	2820	3710	2000	2855	2855.84	3.05	95860	2918	2886	2848	2816	2778	2867	2797	531	855	500	2160	5	1	106209702	3043	60.96	1.01	12	0.45	47.00	2828.00	3675	20230825	-22.04	2625	20230103	9.14	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2625	9.14	20230103	2.31	N	136480	500	531 억	3236644	N	N	35	N	N
152	20231106	100707	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	15	2	0.53	1016998840	356421	43.29	2870	2875	2820	3710	2000	2855	2853.36	3.05	95645	2918	2886	2848	2816	2778	2867	2797	531	855	500	2160	5	1	106209702	3048	61.06	1.01	12	0.34	47.00	2828.00	3675	20230825	-21.90	2625	20230103	9.33	3675	-21.90	20230825	2625	9.33	20230103	3675	-21.90	20230825	2625	9.33	20230103	2.31	N	136480	500	531 억	3236644	N	N	35	N	N
153	20231106	090729	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2835	-20	5	-0.70	343983310	120422	14.63	2870	2875	2835	3710	2000	2855	2856.49	3.05	10932	2918	2886	2848	2816	2778	2867	2797	531	855	500	2160	5	1	106209702	3011	60.32	1.00	12	0.11	47.00	2828.00	3675	20230825	-22.86	2625	20230103	8.00	3675	-22.86	20230825	2625	8.00	20230103	3675	-22.86	20230825	2625	8.00	20230103	2.31	N	136480	500	531 억	3236644	N	N	35	N	N
154	20231103	160720	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	-5	5	-0.17	2323020525	818920	104.48	2875	2880	2810	3715	2005	2860	2836.69	3.05	-1492	2903	2881	2848	2826	2793	2892	2837	531	855	500	2170	5	1	106209702	3032	60.74	1.01	12	0.77	47.00	2828.00	3675	20230825	-22.31	2625	20230103	8.76	3675	-22.31	20230825	2625	8.76	20230103	3675	-22.31	20230825	2625	8.76	20230103	2.35	N	136480	500	531 억	3238136	N	N	35	N	N
155	20231103	150717	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	-5	5	-0.17	2266312030	799063	101.95	2875	2880	2810	3715	2005	2860	2836.21	3.05	-9454	2903	2881	2848	2826	2793	2892	2837	531	855	500	2170	5	1	106209702	3032	60.74	1.01	12	0.75	47.00	2828.00	3675	20230825	-22.31	2625	20230103	8.76	3675	-22.31	20230825	2625	8.76	20230103	3675	-22.31	20230825	2625	8.76	20230103	2.35	N	136480	500	531 억	3238136	N	N	41	N	N
156	20231103	140717	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	0	3	0.00	2048449345	722743	92.21	2875	2880	2810	3715	2005	2860	2834.27	3.05	-34011	2903	2881	2848	2826	2793	2892	2837	531	855	500	2170	5	1	106209702	3038	60.85	1.01	12	0.68	47.00	2828.00	3675	20230825	-22.18	2625	20230103	8.95	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2625	8.95	20230103	2.35	N	136480	500	531 억	3238136	N	N	41	N	N
157	20231103	130718	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2845	-15	5	-0.52	1813415025	640246	81.69	2875	2880	2810	3715	2005	2860	2832.37	3.05	-66813	2903	2881	2848	2826	2793	2892	2837	531	855	500	2170	5	1	106209702	3022	60.53	1.01	12	0.60	47.00	2828.00	3675	20230825	-22.59	2625	20230103	8.38	3675	-22.59	20230825	2625	8.38	20230103	3675	-22.59	20230825	2625	8.38	20230103	2.35	N	136480	500	531 억	3238136	N	N	41	N	N
158	20231103	120717	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2830	-30	5	-1.05	1604898710	566916	72.33	2875	2880	2810	3715	2005	2860	2830.93	3.05	-111854	2903	2881	2848	2826	2793	2892	2837	531	855	500	2170	5	1	106209702	3006	60.21	1.00	12	0.53	47.00	2828.00	3675	20230825	-22.99	2625	20230103	7.81	3675	-22.99	20230825	2625	7.81	20230103	3675	-22.99	20230825	2625	7.81	20230103	2.35	N	136480	500	531 억	3238136	N	N	41	N	N
159	20231103	110724	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2830	-30	5	-1.05	1378489080	487008	62.13	2875	2880	2810	3715	2005	2860	2830.53	3.05	-139222	2903	2881	2848	2826	2793	2892	2837	531	855	500	2170	5	1	106209702	3006	60.21	1.00	12	0.46	47.00	2828.00	3675	20230825	-22.99	2625	20230103	7.81	3675	-22.99	20230825	2625	7.81	20230103	3675	-22.99	20230825	2625	7.81	20230103	2.35	N	136480	500	531 억	3238136	N	N	41	N	N
160	20231103	100708	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2820	-40	5	-1.40	1212656285	428289	54.64	2875	2880	2810	3715	2005	2860	2831.40	3.05	-148480	2903	2881	2848	2826	2793	2892	2837	531	855	500	2170	5	1	106209702	2995	60.00	1.00	12	0.40	47.00	2828.00	3675	20230825	-23.27	2625	20230103	7.43	3675	-23.27	20230825	2625	7.43	20230103	3675	-23.27	20230825	2625	7.43	20230103	2.35	N	136480	500	531 억	3238136	N	N	41	N	N
161	20231103	090712	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2830	-30	5	-1.05	379137715	133284	17.00	2875	2880	2820	3715	2005	2860	2844.59	3.05	-69304	2903	2881	2848	2826	2793	2892	2837	531	855	500	2170	5	1	106209702	3006	60.21	1.00	12	0.13	47.00	2828.00	3675	20230825	-22.99	2625	20230103	7.81	3675	-22.99	20230825	2625	7.81	20230103	3675	-22.99	20230825	2625	7.81	20230103	2.35	N	136480	500	531 억	3238136	N	N	41	N	N
162	20231102	160712	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	25	2	0.88	2171360535	762523	86.60	2840	2870	2815	3685	1985	2835	2847.59	2.94	120124	2885	2860	2815	2790	2745	2872	2802	531	850	500	2150	5	1	106209702	3038	60.85	1.01	12	0.72	47.00	2828.00	3675	20230825	-22.18	2625	20230103	8.95	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2625	8.95	20230103	2.49	N	136480	500	531 억	3118012	N	N	41	N	N
163	20231102	150720	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	25	2	0.88	2033898415	714483	81.14	2840	2870	2815	3685	1985	2835	2846.67	2.94	123852	2885	2860	2815	2790	2745	2872	2802	531	850	500	2150	5	1	106209702	3038	60.85	1.01	12	0.67	47.00	2828.00	3675	20230825	-22.18	2625	20230103	8.95	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2625	8.95	20230103	2.49	N	136480	500	531 억	3118012	N	N	15	N	N
164	20231102	140707	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2845	10	2	0.35	1574813250	553929	62.91	2840	2860	2815	3685	1985	2835	2842.99	2.94	128565	2885	2860	2815	2790	2745	2872	2802	531	850	500	2150	5	1	106209702	3022	60.53	1.01	12	0.52	47.00	2828.00	3675	20230825	-22.59	2625	20230103	8.38	3675	-22.59	20230825	2625	8.38	20230103	3675	-22.59	20230825	2625	8.38	20230103	2.49	N	136480	500	531 억	3118012	N	N	15	N	N
165	20231102	130713	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	15	2	0.53	1473514150	518396	58.87	2840	2860	2815	3685	1985	2835	2842.45	2.94	117673	2885	2860	2815	2790	2745	2872	2802	531	850	500	2150	5	1	106209702	3027	60.64	1.01	12	0.49	47.00	2828.00	3675	20230825	-22.45	2625	20230103	8.57	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.49	N	136480	500	531 억	3118012	N	N	15	N	N
166	20231102	120710	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	15	2	0.53	1282153495	451368	51.26	2840	2860	2815	3685	1985	2835	2840.59	2.94	107382	2885	2860	2815	2790	2745	2872	2802	531	850	500	2150	5	1	106209702	3027	60.64	1.01	12	0.42	47.00	2828.00	3675	20230825	-22.45	2625	20230103	8.57	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.49	N	136480	500	531 억	3118012	N	N	15	N	N
167	20231102	110709	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2845	10	2	0.35	1039843905	366395	41.61	2840	2855	2815	3685	1985	2835	2838.04	2.94	68307	2885	2860	2815	2790	2745	2872	2802	531	850	500	2150	5	1	106209702	3022	60.53	1.01	12	0.34	47.00	2828.00	3675	20230825	-22.59	2625	20230103	8.38	3675	-22.59	20230825	2625	8.38	20230103	3675	-22.59	20230825	2625	8.38	20230103	2.49	N	136480	500	531 억	3118012	N	N	15	N	N
168	20231102	100711	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	20	2	0.71	729585160	257435	29.24	2840	2855	2815	3685	1985	2835	2834.06	2.94	35240	2885	2860	2815	2790	2745	2872	2802	531	850	500	2150	5	1	106209702	3032	60.74	1.01	12	0.24	47.00	2828.00	3675	20230825	-22.31	2625	20230103	8.76	3675	-22.31	20230825	2625	8.76	20230103	3675	-22.31	20230825	2625	8.76	20230103	2.49	N	136480	500	531 억	3118012	N	N	15	N	N
169	20231102	090715	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2830	-5	5	-0.18	208054240	73308	8.33	2840	2855	2830	3685	1985	2835	2838.08	2.94	-10295	2885	2860	2815	2790	2745	2872	2802	531	850	500	2150	5	1	106209702	3006	60.21	1.00	12	0.07	47.00	2828.00	3675	20230825	-22.99	2625	20230103	7.81	3675	-22.99	20230825	2625	7.81	20230103	3675	-22.99	20230825	2625	7.81	20230103	2.49	N	136480	500	531 억	3118012	N	N	15	N	N
170	20231101	160708	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2835	70	2	2.53	2453528920	870386	76.55	2775	2840	2770	3590	1940	2765	2818.75	2.54	423559	2898	2831	2793	2726	2688	2812	2707	531	825	500	2100	5	1	106209702	3011	60.32	1.00	12	0.82	47.00	2828.00	3675	20230825	-22.86	2625	20221028	8.00	3675	-22.86	20230825	2625	8.00	20230103	3675	-22.86	20230825	2625	8.00	20230103	2.45	N	136480	500	531 억	2697894	N	N	15	N	N
171	20231101	150708	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2825	60	2	2.17	2310048310	819735	72.10	2775	2840	2770	3590	1940	2765	2818.06	2.54	404324	2898	2831	2793	2726	2688	2812	2707	531	825	500	2100	5	1	106209702	3000	60.11	1.00	12	0.77	47.00	2828.00	3675	20230825	-23.13	2625	20221028	7.62	3675	-23.13	20230825	2625	7.62	20230103	3675	-23.13	20230825	2625	7.62	20230103	2.45	N	136480	500	531 억	2697894	N	N	12	N	N
172	20231101	140702	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2835	70	2	2.53	2130742785	756403	66.53	2775	2840	2770	3590	1940	2765	2816.96	2.54	370387	2898	2831	2793	2726	2688	2812	2707	531	825	500	2100	5	1	106209702	3011	60.32	1.00	12	0.71	47.00	2828.00	3675	20230825	-22.86	2625	20221028	8.00	3675	-22.86	20230825	2625	8.00	20230103	3675	-22.86	20230825	2625	8.00	20230103	2.45	N	136480	500	531 억	2697894	N	N	12	N	N
173	20231101	130708	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2840	75	2	2.71	1961361285	696624	61.27	2775	2840	2770	3590	1940	2765	2815.55	2.54	338501	2898	2831	2793	2726	2688	2812	2707	531	825	500	2100	5	1	106209702	3016	60.43	1.00	12	0.66	47.00	2828.00	3675	20230825	-22.72	2625	20221028	8.19	3675	-22.72	20230825	2625	8.19	20230103	3675	-22.72	20230825	2625	8.19	20230103	2.45	N	136480	500	531 억	2697894	N	N	12	N	N
174	20231101	120723	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2825	60	2	2.17	1533698785	545579	47.98	2775	2840	2770	3590	1940	2765	2811.17	2.54	252312	2898	2831	2793	2726	2688	2812	2707	531	825	500	2100	5	1	106209702	3000	60.11	1.00	12	0.51	47.00	2828.00	3675	20230825	-23.13	2625	20221028	7.62	3675	-23.13	20230825	2625	7.62	20230103	3675	-23.13	20230825	2625	7.62	20230103	2.45	N	136480	500	531 억	2697894	N	N	12	N	N
175	20231101	110728	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2815	50	2	1.81	1374697940	489235	43.03	2775	2840	2770	3590	1940	2765	2809.92	2.54	223364	2898	2831	2793	2726	2688	2812	2707	531	825	500	2100	5	1	106209702	2990	59.89	1.00	12	0.46	47.00	2828.00	3675	20230825	-23.40	2625	20221028	7.24	3675	-23.40	20230825	2625	7.24	20230103	3675	-23.40	20230825	2625	7.24	20230103	2.45	N	136480	500	531 억	2697894	N	N	12	N	N
176	20231101	100718	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2830	65	2	2.35	932022525	332403	29.24	2775	2830	2770	3590	1940	2765	2803.93	2.54	137487	2898	2831	2793	2726	2688	2812	2707	531	825	500	2100	5	1	106209702	3006	60.21	1.00	12	0.31	47.00	2828.00	3675	20230825	-22.99	2625	20221028	7.81	3675	-22.99	20230825	2625	7.81	20230103	3675	-22.99	20230825	2625	7.81	20230103	2.45	N	136480	500	531 억	2697894	N	N	12	N	N
177	20231101	090719	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	20	2	0.72	191038310	68455	6.02	2775	2805	2770	3590	1940	2765	2790.84	2.54	37655	2898	2831	2793	2726	2688	2812	2707	531	825	500	2100	5	1	106209702	2958	59.26	0.98	12	0.06	47.00	2828.00	3675	20230825	-24.22	2625	20221028	6.10	3675	-24.22	20230825	2625	6.10	20230103	3675	-24.22	20230825	2625	6.10	20230103	2.45	N	136480	500	531 억	2697894	N	N	12	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History