KissMeData/189980/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160951	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1998	8	2	0.40	34494714	17304	24.48	2000	2000	1981	2585	1393	1990	1993.45	0.97	-1376	2016	2002	1991	1977	1966	1997	1972	40	595	100	1350	1	1	40137827	802	6.73	0.82	12	0.04	297.00	2438.00	3260	20230620	-38.71	1921	20231101	4.01	3260	-38.71	20230620	1921	4.01	20231101	3260	-38.71	20230620	1921	4.01	20231101	2.33	N	189980	100	40 억	389019	N	N	0	N	N
3	20231130	150951	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2000	10	2	0.50	27953005	14027	19.84	2000	2000	1981	2585	1393	1990	1992.80	0.97	-1347	2016	2002	1991	1977	1966	1997	1972	40	595	100	1350	5	1	40137827	803	6.73	0.82	12	0.03	297.00	2438.00	3260	20230620	-38.65	1921	20231101	4.11	3260	-38.65	20230620	1921	4.11	20231101	3260	-38.65	20230620	1921	4.11	20231101	2.33	N	189980	100	40 억	389019	N	N	0	N	N
4	20231130	140947	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1994	4	2	0.20	20447787	10268	14.53	2000	2000	1981	2585	1393	1990	1991.41	0.97	-1865	2016	2002	1991	1977	1966	1997	1972	40	595	100	1350	1	1	40137827	800	6.71	0.82	12	0.03	297.00	2438.00	3260	20230620	-38.83	1921	20231101	3.80	3260	-38.83	20230620	1921	3.80	20231101	3260	-38.83	20230620	1921	3.80	20231101	2.33	N	189980	100	40 억	389019	N	N	0	N	N
5	20231130	130945	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1997	7	2	0.35	16153747	8116	11.48	2000	2000	1981	2585	1393	1990	1990.36	0.97	-1844	2016	2002	1991	1977	1966	1997	1972	40	595	100	1350	1	1	40137827	802	6.72	0.82	12	0.02	297.00	2438.00	3260	20230620	-38.74	1921	20231101	3.96	3260	-38.74	20230620	1921	3.96	20231101	3260	-38.74	20230620	1921	3.96	20231101	2.33	N	189980	100	40 억	389019	N	N	0	N	N
6	20231130	120958	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1996	6	2	0.30	15307430	7692	10.88	2000	2000	1981	2585	1393	1990	1990.05	0.97	-1599	2016	2002	1991	1977	1966	1997	1972	40	595	100	1350	1	1	40137827	801	6.72	0.82	12	0.02	297.00	2438.00	3260	20230620	-38.77	1921	20231101	3.90	3260	-38.77	20230620	1921	3.90	20231101	3260	-38.77	20230620	1921	3.90	20231101	2.33	N	189980	100	40 억	389019	N	N	0	N	N
7	20231130	110953	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1995	5	2	0.25	8961890	4508	6.38	2000	2000	1981	2585	1393	1990	1988.00	0.97	-1428	2016	2002	1991	1977	1966	1997	1972	40	595	100	1350	1	1	40137827	801	6.72	0.82	12	0.01	297.00	2438.00	3260	20230620	-38.80	1921	20231101	3.85	3260	-38.80	20230620	1921	3.85	20231101	3260	-38.80	20230620	1921	3.85	20231101	2.33	N	189980	100	40 억	389019	N	N	0	N	N
8	20231130	100947	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1993	3	2	0.15	7271790	3660	5.18	2000	2000	1981	2585	1393	1990	1986.83	0.97	-1112	2016	2002	1991	1977	1966	1997	1972	40	595	100	1350	1	1	40137827	800	6.71	0.82	12	0.01	297.00	2438.00	3260	20230620	-38.87	1921	20231101	3.75	3260	-38.87	20230620	1921	3.75	20231101	3260	-38.87	20230620	1921	3.75	20231101	2.33	N	189980	100	40 억	389019	N	N	0	N	N
9	20231130	090947	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1986	-4	5	-0.20	1008975	506	0.72	2000	2000	1981	2585	1393	1990	1994.02	0.97	-252	2016	2002	1991	1977	1966	1997	1972	40	595	100	1350	1	1	40137827	797	6.69	0.81	12	0.00	297.00	2438.00	3260	20230620	-39.08	1921	20231101	3.38	3260	-39.08	20230620	1921	3.38	20231101	3260	-39.08	20230620	1921	3.38	20231101	2.33	N	189980	100	40 억	389019	N	N	0	N	N
10	20231129	160944	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1990	-10	5	-0.50	140312001	70468	98.94	2005	2005	1980	2600	1400	2000	1991.14	0.98	-4387	2026	2013	2002	1989	1978	2019	1995	40	600	100	1360	1	1	40137827	799	6.70	0.82	12	0.18	297.00	2438.00	3260	20230620	-38.96	1921	20231101	3.59	3260	-38.96	20230620	1921	3.59	20231101	3260	-38.96	20230620	1921	3.59	20231101	2.32	N	189980	100	40 억	393316	N	N	0	N	N
11	20231129	150952	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1983	-17	5	-0.85	139040391	69829	98.04	2005	2005	1980	2600	1400	2000	1991.16	0.98	-4249	2026	2013	2002	1989	1978	2019	1995	40	600	100	1360	1	1	40137827	796	6.68	0.81	12	0.17	297.00	2438.00	3260	20230620	-39.17	1921	20231101	3.23	3260	-39.17	20230620	1921	3.23	20231101	3260	-39.17	20230620	1921	3.23	20231101	2.32	N	189980	100	40 억	393316	N	N	0	N	N
12	20231129	140945	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1998	-2	5	-0.10	81470016	40803	57.29	2005	2005	1988	2600	1400	2000	1996.67	0.98	-2495	2026	2013	2002	1989	1978	2019	1995	40	600	100	1360	1	1	40137827	802	6.73	0.82	12	0.10	297.00	2438.00	3260	20230620	-38.71	1921	20231101	4.01	3260	-38.71	20230620	1921	4.01	20231101	3260	-38.71	20230620	1921	4.01	20231101	2.32	N	189980	100	40 억	393316	N	N	0	N	N
13	20231129	130946	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1998	-2	5	-0.10	56763215	28408	39.88	2005	2005	1989	2600	1400	2000	1998.14	0.98	-1592	2026	2013	2002	1989	1978	2019	1995	40	600	100	1360	1	1	40137827	802	6.73	0.82	12	0.07	297.00	2438.00	3260	20230620	-38.71	1921	20231101	4.01	3260	-38.71	20230620	1921	4.01	20231101	3260	-38.71	20230620	1921	4.01	20231101	2.32	N	189980	100	40 억	393316	N	N	0	N	N
14	20231129	120949	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2000	0	3	0.00	51592383	25821	36.25	2005	2005	1989	2600	1400	2000	1998.08	0.98	-1264	2026	2013	2002	1989	1978	2019	1995	40	600	100	1360	5	1	40137827	803	6.73	0.82	12	0.06	297.00	2438.00	3260	20230620	-38.65	1921	20231101	4.11	3260	-38.65	20230620	1921	4.11	20231101	3260	-38.65	20230620	1921	4.11	20231101	2.32	N	189980	100	40 억	393316	N	N	0	N	N
15	20231129	110948	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1995	-5	5	-0.25	50958490	25504	35.81	2005	2005	1989	2600	1400	2000	1998.06	0.98	-1151	2026	2013	2002	1989	1978	2019	1995	40	600	100	1360	1	1	40137827	801	6.72	0.82	12	0.06	297.00	2438.00	3260	20230620	-38.80	1921	20231101	3.85	3260	-38.80	20230620	1921	3.85	20231101	3260	-38.80	20230620	1921	3.85	20231101	2.32	N	189980	100	40 억	393316	N	N	0	N	N
16	20231129	100945	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2005	5	2	0.25	20168188	10094	14.17	2005	2005	1989	2600	1400	2000	1998.04	0.98	-1446	2026	2013	2002	1989	1978	2019	1995	40	600	100	1360	5	1	40137827	805	6.75	0.82	12	0.03	297.00	2438.00	3260	20230620	-38.50	1921	20231101	4.37	3260	-38.50	20230620	1921	4.37	20231101	3260	-38.50	20230620	1921	4.37	20231101	2.32	N	189980	100	40 억	393316	N	N	0	N	N
17	20231129	090942	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1993	-7	5	-0.35	2849718	1429	2.01	2005	2005	1989	2600	1400	2000	1994.20	0.98	-1185	2026	2013	2002	1989	1978	2019	1995	40	600	100	1360	1	1	40137827	800	6.71	0.82	12	0.00	297.00	2438.00	3260	20230620	-38.87	1921	20231101	3.75	3260	-38.87	20230620	1921	3.75	20231101	3260	-38.87	20230620	1921	3.75	20231101	2.32	N	189980	100	40 억	393316	N	N	0	N	N
18	20231128	160943	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2000	-10	5	-0.50	142347698	71201	117.14	1995	2015	1991	2610	1410	2010	1999.24	0.99	-3292	2112	2060	2028	1976	1944	2045	1961	40	600	100	1360	5	1	40137827	803	6.73	0.82	12	0.18	297.00	2438.00	3260	20230620	-38.65	1921	20231101	4.11	3260	-38.65	20230620	1921	4.11	20231101	3260	-38.65	20230620	1921	4.11	20231101	2.29	N	189980	100	40 억	396604	N	N	0	N	N
19	20231128	150840	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1998	-12	5	-0.60	139475563	69765	114.77	1995	2015	1991	2610	1410	2010	1999.22	0.99	-3220	2112	2060	2028	1976	1944	2045	1961	40	600	100	1360	1	1	40137827	802	6.73	0.82	12	0.17	297.00	2438.00	3260	20230620	-38.71	1921	20231101	4.01	3260	-38.71	20230620	1921	4.01	20231101	3260	-38.71	20230620	1921	4.01	20231101	2.29	N	189980	100	40 억	396604	N	N	0	N	N
20	20231128	140942	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1999	-11	5	-0.55	128446955	64245	105.69	1995	2015	1991	2610	1410	2010	1999.33	0.99	-3612	2112	2060	2028	1976	1944	2045	1961	40	600	100	1360	1	1	40137827	802	6.73	0.82	12	0.16	297.00	2438.00	3260	20230620	-38.68	1921	20231101	4.06	3260	-38.68	20230620	1921	4.06	20231101	3260	-38.68	20230620	1921	4.06	20231101	2.29	N	189980	100	40 억	396604	N	N	0	N	N
21	20231128	130935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2010	0	3	0.00	120723611	60392	99.35	1995	2015	1991	2610	1410	2010	1999.00	0.99	-3936	2112	2060	2028	1976	1944	2045	1961	40	600	100	1360	5	1	40137827	807	6.77	0.82	12	0.15	297.00	2438.00	3260	20230620	-38.34	1921	20231101	4.63	3260	-38.34	20230620	1921	4.63	20231101	3260	-38.34	20230620	1921	4.63	20231101	2.29	N	189980	100	40 억	396604	N	N	0	N	N
22	20231128	120942	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1999	-11	5	-0.55	110306359	55186	90.79	1995	2015	1991	2610	1410	2010	1998.81	0.99	-1720	2112	2060	2028	1976	1944	2045	1961	40	600	100	1360	1	1	40137827	802	6.73	0.82	12	0.14	297.00	2438.00	3260	20230620	-38.68	1921	20231101	4.06	3260	-38.68	20230620	1921	4.06	20231101	3260	-38.68	20230620	1921	4.06	20231101	2.29	N	189980	100	40 억	396604	N	N	0	N	N
23	20231128	110942	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2005	-5	5	-0.25	60419265	30242	49.75	1995	2015	1991	2610	1410	2010	1997.86	0.99	-1079	2112	2060	2028	1976	1944	2045	1961	40	600	100	1360	5	1	40137827	805	6.75	0.82	12	0.08	297.00	2438.00	3260	20230620	-38.50	1921	20231101	4.37	3260	-38.50	20230620	1921	4.37	20231101	3260	-38.50	20230620	1921	4.37	20231101	2.29	N	189980	100	40 억	396604	N	N	0	N	N
24	20231128	100937	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2010	0	3	0.00	19285670	9635	15.85	1995	2015	1995	2610	1410	2010	2001.63	0.99	-539	2112	2060	2028	1976	1944	2045	1961	40	600	100	1360	5	1	40137827	807	6.77	0.82	12	0.02	297.00	2438.00	3260	20230620	-38.34	1921	20231101	4.63	3260	-38.34	20230620	1921	4.63	20231101	3260	-38.34	20230620	1921	4.63	20231101	2.29	N	189980	100	40 억	396604	N	N	0	N	N
25	20231128	090938	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2005	-5	5	-0.25	6642870	3327	5.47	1995	2010	1995	2610	1410	2010	1996.65	0.99	477	2112	2060	2028	1976	1944	2045	1961	40	600	100	1360	5	1	40137827	805	6.75	0.82	12	0.01	297.00	2438.00	3260	20230620	-38.50	1921	20231101	4.37	3260	-38.50	20230620	1921	4.37	20231101	3260	-38.50	20230620	1921	4.37	20231101	2.29	N	189980	100	40 억	396604	N	N	0	N	N
26	20231127	160932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-5	5	-0.25	121487780	60385	145.55	2015	2080	1996	2615	1415	2015	2011.89	0.98	1767	2098	2056	2033	1991	1968	2045	1980	40	600	100	1370	5	1	40137827	807	6.77	0.82	12	0.15	297.00	2438.00	3260	20230620	-38.34	1921	20231101	4.63	3260	-38.34	20230620	1921	4.63	20231101	3260	-38.34	20230620	1921	4.63	20231101	2.28	N	189980	100	40 억	394836	N	N	0	N	N
27	20231127	150941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-5	5	-0.25	119017980	59155	142.59	2015	2080	1996	2615	1415	2015	2011.97	0.98	1761	2098	2056	2033	1991	1968	2045	1980	40	600	100	1370	5	1	40137827	807	6.77	0.82	12	0.15	297.00	2438.00	3260	20230620	-38.34	1921	20231101	4.63	3260	-38.34	20230620	1921	4.63	20231101	3260	-38.34	20230620	1921	4.63	20231101	2.28	N	189980	100	40 억	394836	N	N	0	N	N
28	20231127	140939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-10	5	-0.50	108436955	53868	129.84	2015	2080	1996	2615	1415	2015	2013.01	0.98	1801	2098	2056	2033	1991	1968	2045	1980	40	600	100	1370	5	1	40137827	805	6.75	0.82	12	0.13	297.00	2438.00	3260	20230620	-38.50	1921	20231101	4.37	3260	-38.50	20230620	1921	4.37	20231101	3260	-38.50	20230620	1921	4.37	20231101	2.28	N	189980	100	40 억	394836	N	N	0	N	N
29	20231127	130942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	0	3	0.00	81430096	40370	97.31	2015	2080	1999	2615	1415	2015	2017.09	0.98	1797	2098	2056	2033	1991	1968	2045	1980	40	600	100	1370	5	1	40137827	809	6.78	0.83	12	0.10	297.00	2438.00	3260	20230620	-38.19	1921	20231101	4.89	3260	-38.19	20230620	1921	4.89	20231101	3260	-38.19	20230620	1921	4.89	20231101	2.28	N	189980	100	40 억	394836	N	N	0	N	N
30	20231127	120945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-5	5	-0.25	73832161	36585	88.18	2015	2080	1999	2615	1415	2015	2018.10	0.98	2529	2098	2056	2033	1991	1968	2045	1980	40	600	100	1370	5	1	40137827	807	6.77	0.82	12	0.09	297.00	2438.00	3260	20230620	-38.34	1921	20231101	4.63	3260	-38.34	20230620	1921	4.63	20231101	3260	-38.34	20230620	1921	4.63	20231101	2.28	N	189980	100	40 억	394836	N	N	0	N	N
31	20231127	110929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	25	2	1.24	23061985	11260	27.14	2015	2080	2015	2615	1415	2015	2048.13	0.98	-2993	2098	2056	2033	1991	1968	2045	1980	40	600	100	1370	5	1	40137827	819	6.87	0.84	12	0.03	297.00	2438.00	3260	20230620	-37.42	1921	20231101	6.19	3260	-37.42	20230620	1921	6.19	20231101	3260	-37.42	20230620	1921	6.19	20231101	2.28	N	189980	100	40 억	394836	N	N	0	N	N
32	20231127	100928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	30	2	1.49	19680510	9594	23.13	2015	2080	2015	2615	1415	2015	2051.34	0.98	-2792	2098	2056	2033	1991	1968	2045	1980	40	600	100	1370	5	1	40137827	821	6.89	0.84	12	0.02	297.00	2438.00	3260	20230620	-37.27	1921	20231101	6.45	3260	-37.27	20230620	1921	6.45	20231101	3260	-37.27	20230620	1921	6.45	20231101	2.28	N	189980	100	40 억	394836	N	N	0	N	N
33	20231127	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2060	45	2	2.23	12452875	6064	14.62	2015	2080	2015	2615	1415	2015	2053.57	0.98	-219	2098	2056	2033	1991	1968	2045	1980	40	600	100	1370	5	1	40137827	827	6.94	0.84	12	0.02	297.00	2438.00	3260	20230620	-36.81	1921	20231101	7.24	3260	-36.81	20230620	1921	7.24	20231101	3260	-36.81	20230620	1921	7.24	20231101	2.28	N	189980	100	40 억	394836	N	N	0	N	N
34	20231124	160924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	-45	5	-2.18	83444195	41021	115.10	2050	2075	2010	2675	1445	2060	2034.18	0.99	-1682	2103	2081	2063	2041	2023	2072	2032	40	615	100	1400	5	1	40137827	809	6.78	0.83	12	0.10	297.00	2438.00	3260	20230620	-38.19	1921	20231101	4.89	3260	-38.19	20230620	1921	4.89	20231101	3260	-38.19	20230620	1921	4.89	20231101	2.28	N	189980	100	40 억	396519	N	N	0	N	N
35	20231124	150932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	-25	5	-1.21	57896625	28371	79.60	2050	2075	2025	2675	1445	2060	2040.70	0.99	-1427	2103	2081	2063	2041	2023	2072	2032	40	615	100	1400	5	1	40137827	817	6.85	0.83	12	0.07	297.00	2438.00	3260	20230620	-37.58	1921	20231101	5.93	3260	-37.58	20230620	1921	5.93	20231101	3260	-37.58	20230620	1921	5.93	20231101	2.28	N	189980	100	40 억	396519	N	N	0	N	N
36	20231124	140932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2050	-10	5	-0.49	37075135	18123	50.85	2050	2075	2030	2675	1445	2060	2045.75	0.99	-266	2103	2081	2063	2041	2023	2072	2032	40	615	100	1400	5	1	40137827	823	6.90	0.84	12	0.05	297.00	2438.00	3260	20230620	-37.12	1921	20231101	6.72	3260	-37.12	20230620	1921	6.72	20231101	3260	-37.12	20230620	1921	6.72	20231101	2.28	N	189980	100	40 억	396519	N	N	0	N	N
37	20231124	130928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	-20	5	-0.97	28074410	13697	38.43	2050	2075	2040	2675	1445	2060	2049.68	0.99	-325	2103	2081	2063	2041	2023	2072	2032	40	615	100	1400	5	1	40137827	819	6.87	0.84	12	0.03	297.00	2438.00	3260	20230620	-37.42	1921	20231101	6.19	3260	-37.42	20230620	1921	6.19	20231101	3260	-37.42	20230620	1921	6.19	20231101	2.28	N	189980	100	40 억	396519	N	N	0	N	N
38	20231124	120934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2055	-5	5	-0.24	19057775	9278	26.03	2050	2075	2045	2675	1445	2060	2054.08	0.99	-1785	2103	2081	2063	2041	2023	2072	2032	40	615	100	1400	5	1	40137827	825	6.92	0.84	12	0.02	297.00	2438.00	3260	20230620	-36.96	1921	20231101	6.98	3260	-36.96	20230620	1921	6.98	20231101	3260	-36.96	20230620	1921	6.98	20231101	2.28	N	189980	100	40 억	396519	N	N	0	N	N
39	20231124	110931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2060	0	3	0.00	16991225	8270	23.20	2050	2075	2045	2675	1445	2060	2054.56	0.99	-1755	2103	2081	2063	2041	2023	2072	2032	40	615	100	1400	5	1	40137827	827	6.94	0.84	12	0.02	297.00	2438.00	3260	20230620	-36.81	1921	20231101	7.24	3260	-36.81	20230620	1921	7.24	20231101	3260	-36.81	20230620	1921	7.24	20231101	2.28	N	189980	100	40 억	396519	N	N	0	N	N
40	20231124	100931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2065	5	2	0.24	7945550	3871	10.86	2050	2075	2045	2675	1445	2060	2052.58	0.99	-1208	2103	2081	2063	2041	2023	2072	2032	40	615	100	1400	5	1	40137827	829	6.95	0.85	12	0.01	297.00	2438.00	3260	20230620	-36.66	1921	20231101	7.50	3260	-36.66	20230620	1921	7.50	20231101	3260	-36.66	20230620	1921	7.50	20231101	2.28	N	189980	100	40 억	396519	N	N	0	N	N
41	20231124	090926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2070	10	2	0.49	2214920	1077	3.02	2050	2075	2050	2675	1445	2060	2056.56	0.99	-702	2103	2081	2063	2041	2023	2072	2032	40	615	100	1400	5	1	40137827	831	6.97	0.85	12	0.00	297.00	2438.00	3260	20230620	-36.50	1921	20231101	7.76	3260	-36.50	20230620	1921	7.76	20231101	3260	-36.50	20230620	1921	7.76	20231101	2.28	N	189980	100	40 억	396519	N	N	0	N	N
42	20231123	160916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2060	-10	5	-0.48	73186820	35635	152.01	2075	2085	2045	2690	1450	2070	2053.79	1.00	-4523	2113	2091	2073	2051	2033	2082	2042	40	620	100	1400	5	1	40137827	827	6.94	0.84	12	0.09	297.00	2438.00	3260	20230620	-36.81	1921	20231101	7.24	3260	-36.81	20230620	1921	7.24	20231101	3260	-36.81	20230620	1921	7.24	20231101	2.28	N	189980	100	40 억	400775	N	N	0	N	N
43	20231123	150946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2055	-15	5	-0.72	71676945	34902	148.89	2075	2085	2045	2690	1450	2070	2053.66	1.00	-4528	2113	2091	2073	2051	2033	2082	2042	40	620	100	1400	5	1	40137827	825	6.92	0.84	12	0.09	297.00	2438.00	3260	20230620	-36.96	1921	20231101	6.98	3260	-36.96	20230620	1921	6.98	20231101	3260	-36.96	20230620	1921	6.98	20231101	2.28	N	189980	100	40 억	400775	N	N	0	N	N
44	20231123	140945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2055	-15	5	-0.72	40715185	19810	84.51	2075	2085	2045	2690	1450	2070	2055.28	1.00	-2414	2113	2091	2073	2051	2033	2082	2042	40	620	100	1400	5	1	40137827	825	6.92	0.84	12	0.05	297.00	2438.00	3260	20230620	-36.96	1921	20231101	6.98	3260	-36.96	20230620	1921	6.98	20231101	3260	-36.96	20230620	1921	6.98	20231101	2.28	N	189980	100	40 억	400775	N	N	0	N	N
45	20231123	130945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2055	-15	5	-0.72	31063915	15094	64.39	2075	2085	2050	2690	1450	2070	2058.03	1.00	-1819	2113	2091	2073	2051	2033	2082	2042	40	620	100	1400	5	1	40137827	825	6.92	0.84	12	0.04	297.00	2438.00	3260	20230620	-36.96	1921	20231101	6.98	3260	-36.96	20230620	1921	6.98	20231101	3260	-36.96	20230620	1921	6.98	20231101	2.28	N	189980	100	40 억	400775	N	N	0	N	N
46	20231123	120930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2060	-10	5	-0.48	28432370	13812	58.92	2075	2085	2050	2690	1450	2070	2058.53	1.00	-1803	2113	2091	2073	2051	2033	2082	2042	40	620	100	1400	5	1	40137827	827	6.94	0.84	12	0.03	297.00	2438.00	3260	20230620	-36.81	1921	20231101	7.24	3260	-36.81	20230620	1921	7.24	20231101	3260	-36.81	20230620	1921	7.24	20231101	2.28	N	189980	100	40 억	400775	N	N	0	N	N
47	20231123	110953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2050	-20	5	-0.97	23984935	11644	49.67	2075	2085	2050	2690	1450	2070	2059.85	1.00	-1804	2113	2091	2073	2051	2033	2082	2042	40	620	100	1400	5	1	40137827	823	6.90	0.84	12	0.03	297.00	2438.00	3260	20230620	-37.12	1921	20231101	6.72	3260	-37.12	20230620	1921	6.72	20231101	3260	-37.12	20230620	1921	6.72	20231101	2.28	N	189980	100	40 억	400775	N	N	0	N	N
48	20231123	100933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2070	0	3	0.00	7268980	3514	14.99	2075	2085	2065	2690	1450	2070	2068.58	1.00	-2070	2113	2091	2073	2051	2033	2082	2042	40	620	100	1400	5	1	40137827	831	6.97	0.85	12	0.01	297.00	2438.00	3260	20230620	-36.50	1921	20231101	7.76	3260	-36.50	20230620	1921	7.76	20231101	3260	-36.50	20230620	1921	7.76	20231101	2.28	N	189980	100	40 억	400775	N	N	0	N	N
49	20231123	090929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2070	0	3	0.00	1615110	780	3.33	2075	2085	2070	2690	1450	2070	2070.65	1.00	-717	2113	2091	2073	2051	2033	2082	2042	40	620	100	1400	5	1	40137827	831	6.97	0.85	12	0.00	297.00	2438.00	3260	20230620	-36.50	1921	20231101	7.76	3260	-36.50	20230620	1921	7.76	20231101	3260	-36.50	20230620	1921	7.76	20231101	2.28	N	189980	100	40 억	400775	N	N	0	N	N
50	20231122	160855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2070	-15	5	-0.72	48700720	23441	74.43	2095	2095	2055	2710	1460	2085	2077.59	1.01	-3259	2121	2102	2086	2067	2051	2095	2060	40	625	100	1410	5	1	40137827	831	6.97	0.85	12	0.06	297.00	2438.00	3260	20230620	-36.50	1921	20231101	7.76	3260	-36.50	20230620	1921	7.76	20231101	3260	-36.50	20230620	1921	7.76	20231101	2.27	N	189980	100	40 억	404034	N	N	2	N	N
51	20231122	150912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2075	-10	5	-0.48	45619400	21954	69.71	2095	2095	2055	2710	1460	2085	2077.95	1.01	-2822	2121	2102	2086	2067	2051	2095	2060	40	625	100	1410	5	1	40137827	833	6.99	0.85	12	0.05	297.00	2438.00	3260	20230620	-36.35	1921	20231101	8.02	3260	-36.35	20230620	1921	8.02	20231101	3260	-36.35	20230620	1921	8.02	20231101	2.27	N	189980	100	40 억	404034	N	N	2	N	N
52	20231122	140904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2085	0	3	0.00	36165685	17398	55.24	2095	2095	2055	2710	1460	2085	2078.73	1.01	-2476	2121	2102	2086	2067	2051	2095	2060	40	625	100	1410	5	1	40137827	837	7.02	0.86	12	0.04	297.00	2438.00	3260	20230620	-36.04	1921	20231101	8.54	3260	-36.04	20230620	1921	8.54	20231101	3260	-36.04	20230620	1921	8.54	20231101	2.27	N	189980	100	40 억	404034	N	N	2	N	N
53	20231122	130938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2085	0	3	0.00	23280435	11201	35.56	2095	2095	2055	2710	1460	2085	2078.42	1.01	-2476	2121	2102	2086	2067	2051	2095	2060	40	625	100	1410	5	1	40137827	837	7.02	0.86	12	0.03	297.00	2438.00	3260	20230620	-36.04	1921	20231101	8.54	3260	-36.04	20230620	1921	8.54	20231101	3260	-36.04	20230620	1921	8.54	20231101	2.27	N	189980	100	40 억	404034	N	N	2	N	N
54	20231122	120941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2090	5	2	0.24	15144755	7298	23.17	2095	2095	2055	2710	1460	2085	2075.19	1.01	-2476	2121	2102	2086	2067	2051	2095	2060	40	625	100	1410	5	1	40137827	839	7.04	0.86	12	0.02	297.00	2438.00	3260	20230620	-35.89	1921	20231101	8.80	3260	-35.89	20230620	1921	8.80	20231101	3260	-35.89	20230620	1921	8.80	20231101	2.27	N	189980	100	40 억	404034	N	N	2	N	N
55	20231122	111023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2080	-5	5	-0.24	9361540	4520	14.35	2095	2095	2055	2710	1460	2085	2071.14	1.01	-1711	2121	2102	2086	2067	2051	2095	2060	40	625	100	1410	5	1	40137827	835	7.00	0.85	12	0.01	297.00	2438.00	3260	20230620	-36.20	1921	20231101	8.28	3260	-36.20	20230620	1921	8.28	20231101	3260	-36.20	20230620	1921	8.28	20231101	2.27	N	189980	100	40 억	404034	N	N	2	N	N
56	20231122	100951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2075	-10	5	-0.48	6924885	3344	10.62	2095	2095	2055	2710	1460	2085	2070.84	1.01	-1579	2121	2102	2086	2067	2051	2095	2060	40	625	100	1410	5	1	40137827	833	6.99	0.85	12	0.01	297.00	2438.00	3260	20230620	-36.35	1921	20231101	8.02	3260	-36.35	20230620	1921	8.02	20231101	3260	-36.35	20230620	1921	8.02	20231101	2.27	N	189980	100	40 억	404034	N	N	2	N	N
57	20231122	090902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2085	0	3	0.00	125415	60	0.19	2095	2095	2070	2710	1460	2085	2090.25	1.01	-8	2121	2102	2086	2067	2051	2095	2060	40	625	100	1410	5	1	40137827	837	7.02	0.86	12	0.00	297.00	2438.00	3260	20230620	-36.04	1921	20231101	8.54	3260	-36.04	20230620	1921	8.54	20231101	3260	-36.04	20230620	1921	8.54	20231101	2.27	N	189980	100	40 억	404034	N	N	2	N	N
58	20231121	160907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2085	-5	5	-0.24	65830095	31494	174.52	2095	2105	2070	2715	1465	2090	2090.24	1.02	-4013	2120	2105	2075	2060	2030	2112	2067	40	625	100	1420	5	1	40137827	837	7.02	0.86	12	0.08	297.00	2438.00	3260	20230620	-36.04	1921	20231101	8.54	3260	-36.04	20230620	1921	8.54	20231101	3260	-36.04	20230620	1921	8.54	20231101	2.25	N	189980	100	40 억	408047	N	N	2	N	N
59	20231121	150909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2090	0	3	0.00	57835920	27660	153.27	2095	2105	2070	2715	1465	2090	2090.96	1.02	-2867	2120	2105	2075	2060	2030	2112	2067	40	625	100	1420	5	1	40137827	839	7.04	0.86	12	0.07	297.00	2438.00	3260	20230620	-35.89	1921	20231101	8.80	3260	-35.89	20230620	1921	8.80	20231101	3260	-35.89	20230620	1921	8.80	20231101	2.25	N	189980	100	40 억	408047	N	N	25	N	N
60	20231121	140856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2085	-5	5	-0.24	55499560	26540	147.07	2095	2105	2070	2715	1465	2090	2091.17	1.02	-2867	2120	2105	2075	2060	2030	2112	2067	40	625	100	1420	5	1	40137827	837	7.02	0.86	12	0.07	297.00	2438.00	3260	20230620	-36.04	1921	20231101	8.54	3260	-36.04	20230620	1921	8.54	20231101	3260	-36.04	20230620	1921	8.54	20231101	2.25	N	189980	100	40 억	408047	N	N	25	N	N
61	20231121	130849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2090	0	3	0.00	51211895	24487	135.69	2095	2105	2070	2715	1465	2090	2091.39	1.02	-2867	2120	2105	2075	2060	2030	2112	2067	40	625	100	1420	5	1	40137827	839	7.04	0.86	12	0.06	297.00	2438.00	3260	20230620	-35.89	1921	20231101	8.80	3260	-35.89	20230620	1921	8.80	20231101	3260	-35.89	20230620	1921	8.80	20231101	2.25	N	189980	100	40 억	408047	N	N	25	N	N
62	20231121	120850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2095	5	2	0.24	40149210	19184	106.31	2095	2105	2070	2715	1465	2090	2092.85	1.02	-608	2120	2105	2075	2060	2030	2112	2067	40	625	100	1420	5	1	40137827	841	7.05	0.86	12	0.05	297.00	2438.00	3260	20230620	-35.74	1921	20231101	9.06	3260	-35.74	20230620	1921	9.06	20231101	3260	-35.74	20230620	1921	9.06	20231101	2.25	N	189980	100	40 억	408047	N	N	25	N	N
63	20231121	110846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2090	0	3	0.00	36168905	17281	95.76	2095	2105	2070	2715	1465	2090	2092.99	1.02	-611	2120	2105	2075	2060	2030	2112	2067	40	625	100	1420	5	1	40137827	839	7.04	0.86	12	0.04	297.00	2438.00	3260	20230620	-35.89	1921	20231101	8.80	3260	-35.89	20230620	1921	8.80	20231101	3260	-35.89	20230620	1921	8.80	20231101	2.25	N	189980	100	40 억	408047	N	N	25	N	N
64	20231121	100824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2105	15	2	0.72	18564920	8864	49.12	2095	2105	2070	2715	1465	2090	2094.42	1.02	-611	2120	2105	2075	2060	2030	2112	2067	40	625	100	1420	5	1	40137827	845	7.09	0.86	12	0.02	297.00	2438.00	3260	20230620	-35.43	1921	20231101	9.58	3260	-35.43	20230620	1921	9.58	20231101	3260	-35.43	20230620	1921	9.58	20231101	2.25	N	189980	100	40 억	408047	N	N	25	N	N
65	20231121	090839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2090	0	3	0.00	20920	10	0.06	2095	2095	2080	2715	1465	2090	2092.00	1.02	-4	2120	2105	2075	2060	2030	2112	2067	40	625	100	1420	5	1	40137827	839	7.04	0.86	12	0.00	297.00	2438.00	3260	20230620	-35.89	1921	20231101	8.80	3260	-35.89	20230620	1921	8.80	20231101	3260	-35.89	20230620	1921	8.80	20231101	2.25	N	189980	100	40 억	408047	N	N	25	N	N
66	20231120	160843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2090	40	2	1.95	37321400	18046	74.62	2060	2090	2045	2665	1435	2050	2068.11	1.02	-2167	2113	2081	2053	2021	1993	2067	2007	40	615	100	1390	5	1	40137827	839	7.04	0.86	12	0.04	297.00	2438.00	3260	20230620	-35.89	1921	20231101	8.80	3260	-35.89	20230620	1921	8.80	20231101	3260	-35.89	20230620	1921	8.80	20231101	2.22	N	189980	100	40 억	410215	N	N	25	N	N
67	20231120	150851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2090	40	2	1.95	31872520	15428	63.79	2060	2090	2045	2665	1435	2050	2065.89	1.02	-2137	2113	2081	2053	2021	1993	2067	2007	40	615	100	1390	5	1	40137827	839	7.04	0.86	12	0.04	297.00	2438.00	3260	20230620	-35.89	1921	20231101	8.80	3260	-35.89	20230620	1921	8.80	20231101	3260	-35.89	20230620	1921	8.80	20231101	2.22	N	189980	100	40 억	410215	N	N	0	N	N
68	20231120	140850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2085	35	2	1.71	28643595	13880	57.39	2060	2090	2045	2665	1435	2050	2063.66	1.02	-1939	2113	2081	2053	2021	1993	2067	2007	40	615	100	1390	5	1	40137827	837	7.02	0.86	12	0.03	297.00	2438.00	3260	20230620	-36.04	1921	20231101	8.54	3260	-36.04	20230620	1921	8.54	20231101	3260	-36.04	20230620	1921	8.54	20231101	2.22	N	189980	100	40 억	410215	N	N	0	N	N
69	20231120	130844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2070	20	2	0.98	20975965	10191	42.14	2060	2080	2045	2665	1435	2050	2058.28	1.02	-1143	2113	2081	2053	2021	1993	2067	2007	40	615	100	1390	5	1	40137827	831	6.97	0.85	12	0.03	297.00	2438.00	3260	20230620	-36.50	1921	20231101	7.76	3260	-36.50	20230620	1921	7.76	20231101	3260	-36.50	20230620	1921	7.76	20231101	2.22	N	189980	100	40 억	410215	N	N	0	N	N
70	20231120	120847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2070	20	2	0.98	17744375	8629	35.68	2060	2080	2045	2665	1435	2050	2056.37	1.02	-1113	2113	2081	2053	2021	1993	2067	2007	40	615	100	1390	5	1	40137827	831	6.97	0.85	12	0.02	297.00	2438.00	3260	20230620	-36.50	1921	20231101	7.76	3260	-36.50	20230620	1921	7.76	20231101	3260	-36.50	20230620	1921	7.76	20231101	2.22	N	189980	100	40 억	410215	N	N	0	N	N
71	20231120	110844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2070	20	2	0.98	14947125	7275	30.08	2060	2070	2045	2665	1435	2050	2054.59	1.02	-1012	2113	2081	2053	2021	1993	2067	2007	40	615	100	1390	5	1	40137827	831	6.97	0.85	12	0.02	297.00	2438.00	3260	20230620	-36.50	1921	20231101	7.76	3260	-36.50	20230620	1921	7.76	20231101	3260	-36.50	20230620	1921	7.76	20231101	2.22	N	189980	100	40 억	410215	N	N	0	N	N
72	20231120	100841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2055	5	2	0.24	7012815	3420	14.14	2060	2060	2045	2665	1435	2050	2050.53	1.02	-266	2113	2081	2053	2021	1993	2067	2007	40	615	100	1390	5	1	40137827	825	6.92	0.84	12	0.01	297.00	2438.00	3260	20230620	-36.96	1921	20231101	6.98	3260	-36.96	20230620	1921	6.98	20231101	3260	-36.96	20230620	1921	6.98	20231101	2.22	N	189980	100	40 억	410215	N	N	0	N	N
73	20231120	090850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2050	0	3	0.00	1924610	938	3.88	2060	2060	2045	2665	1435	2050	2051.82	1.02	-236	2113	2081	2053	2021	1993	2067	2007	40	615	100	1390	5	1	40137827	823	6.90	0.84	12	0.00	297.00	2438.00	3260	20230620	-37.12	1921	20231101	6.72	3260	-37.12	20230620	1921	6.72	20231101	3260	-37.12	20230620	1921	6.72	20231101	2.22	N	189980	100	40 억	410215	N	N	0	N	N
74	20231117	160908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2050	-20	5	-0.97	49350545	24185	83.75	2085	2085	2025	2690	1450	2070	2040.54	1.04	-5637	2123	2096	2058	2031	1993	2110	2045	40	620	100	1400	5	1	40137827	823	6.90	0.84	12	0.06	297.00	2438.00	3260	20230620	-37.12	1921	20231101	6.72	3260	-37.12	20230620	1921	6.72	20231101	3260	-37.12	20230620	1921	6.72	20231101	2.23	N	189980	100	40 억	415853	N	N	0	N	N
75	20231117	150914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	-30	5	-1.45	47258330	23161	80.20	2085	2085	2025	2690	1450	2070	2040.43	1.04	-5390	2123	2096	2058	2031	1993	2110	2045	40	620	100	1400	5	1	40137827	819	6.87	0.84	12	0.06	297.00	2438.00	3260	20230620	-37.42	1921	20231101	6.19	3260	-37.42	20230620	1921	6.19	20231101	3260	-37.42	20230620	1921	6.19	20231101	2.23	N	189980	100	40 억	415853	N	N	0	N	N
76	20231117	140908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	-25	5	-1.21	42245890	20698	71.67	2085	2085	2025	2690	1450	2070	2041.06	1.04	-5380	2123	2096	2058	2031	1993	2110	2045	40	620	100	1400	5	1	40137827	821	6.89	0.84	12	0.05	297.00	2438.00	3260	20230620	-37.27	1921	20231101	6.45	3260	-37.27	20230620	1921	6.45	20231101	3260	-37.27	20230620	1921	6.45	20231101	2.23	N	189980	100	40 억	415853	N	N	0	N	N
77	20231117	130906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	-30	5	-1.45	28715100	14044	48.63	2085	2085	2030	2690	1450	2070	2044.65	1.04	-3049	2123	2096	2058	2031	1993	2110	2045	40	620	100	1400	5	1	40137827	819	6.87	0.84	12	0.03	297.00	2438.00	3260	20230620	-37.42	1921	20231101	6.19	3260	-37.42	20230620	1921	6.19	20231101	3260	-37.42	20230620	1921	6.19	20231101	2.23	N	189980	100	40 억	415853	N	N	0	N	N
78	20231117	120908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2055	-15	5	-0.72	18423135	9000	31.17	2085	2085	2035	2690	1450	2070	2047.02	1.04	-2260	2123	2096	2058	2031	1993	2110	2045	40	620	100	1400	5	1	40137827	825	6.92	0.84	12	0.02	297.00	2438.00	3260	20230620	-36.96	1921	20231101	6.98	3260	-36.96	20230620	1921	6.98	20231101	3260	-36.96	20230620	1921	6.98	20231101	2.23	N	189980	100	40 억	415853	N	N	0	N	N
79	20231117	110912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	-30	5	-1.45	16998120	8304	28.76	2085	2085	2035	2690	1450	2070	2046.98	1.04	-2050	2123	2096	2058	2031	1993	2110	2045	40	620	100	1400	5	1	40137827	819	6.87	0.84	12	0.02	297.00	2438.00	3260	20230620	-37.42	1921	20231101	6.19	3260	-37.42	20230620	1921	6.19	20231101	3260	-37.42	20230620	1921	6.19	20231101	2.23	N	189980	100	40 억	415853	N	N	0	N	N
80	20231117	100910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2060	-10	5	-0.48	13510090	6598	22.85	2085	2085	2035	2690	1450	2070	2047.60	1.04	-1675	2123	2096	2058	2031	1993	2110	2045	40	620	100	1400	5	1	40137827	827	6.94	0.84	12	0.02	297.00	2438.00	3260	20230620	-36.81	1921	20231101	7.24	3260	-36.81	20230620	1921	7.24	20231101	3260	-36.81	20230620	1921	7.24	20231101	2.23	N	189980	100	40 억	415853	N	N	0	N	N
81	20231117	090911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	-25	5	-1.21	840750	408	1.41	2085	2085	2040	2690	1450	2070	2060.66	1.04	-43	2123	2096	2058	2031	1993	2110	2045	40	620	100	1400	5	1	40137827	821	6.89	0.84	12	0.00	297.00	2438.00	3260	20230620	-37.27	1921	20231101	6.45	3260	-37.27	20230620	1921	6.45	20231101	3260	-37.27	20230620	1921	6.45	20231101	2.23	N	189980	100	40 억	415853	N	N	0	N	N
82	20231116	160909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	25	2	1.24	57436200	27851	104.29	2025	2085	2020	2625	1415	2020	2062.27	1.04	-1539	2066	2042	2021	1997	1976	2055	2010	40	605	100	1370	5	1	40137827	821	6.89	0.84	12	0.07	297.00	2438.00	3260	20230620	-37.27	1921	20231101	6.45	3260	-37.27	20230620	1921	6.45	20231101	3260	-37.27	20230620	1921	6.45	20231101	2.21	N	189980	100	40 억	417564	N	N	53	N	N
83	20231116	150903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2075	55	2	2.72	47939485	23255	87.08	2025	2085	2020	2625	1415	2020	2061.47	1.04	-1686	2066	2042	2021	1997	1976	2055	2010	40	605	100	1370	5	1	40137827	833	6.99	0.85	12	0.06	297.00	2438.00	3260	20230620	-36.35	1921	20231101	8.02	3260	-36.35	20230620	1921	8.02	20231101	3260	-36.35	20230620	1921	8.02	20231101	2.21	N	189980	100	40 억	417564	N	N	53	N	N
84	20231116	140839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2080	60	2	2.97	45170685	21921	82.08	2025	2085	2020	2625	1415	2020	2060.61	1.04	-1545	2066	2042	2021	1997	1976	2055	2010	40	605	100	1370	5	1	40137827	835	7.00	0.85	12	0.05	297.00	2438.00	3260	20230620	-36.20	1921	20231101	8.28	3260	-36.20	20230620	1921	8.28	20231101	3260	-36.20	20230620	1921	8.28	20231101	2.21	N	189980	100	40 억	417564	N	N	53	N	N
85	20231116	130902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2070	50	2	2.48	31361985	15253	57.11	2025	2075	2020	2625	1415	2020	2056.12	1.04	-1272	2066	2042	2021	1997	1976	2055	2010	40	605	100	1370	5	1	40137827	831	6.97	0.85	12	0.04	297.00	2438.00	3260	20230620	-36.50	1921	20231101	7.76	3260	-36.50	20230620	1921	7.76	20231101	3260	-36.50	20230620	1921	7.76	20231101	2.21	N	189980	100	40 억	417564	N	N	53	N	N
86	20231116	120904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2065	45	2	2.23	22621150	11017	41.25	2025	2070	2020	2625	1415	2020	2053.29	1.04	-860	2066	2042	2021	1997	1976	2055	2010	40	605	100	1370	5	1	40137827	829	6.95	0.85	12	0.03	297.00	2438.00	3260	20230620	-36.66	1921	20231101	7.50	3260	-36.66	20230620	1921	7.50	20231101	3260	-36.66	20230620	1921	7.50	20231101	2.21	N	189980	100	40 억	417564	N	N	53	N	N
87	20231116	110902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2050	30	2	1.49	16559775	8072	30.23	2025	2070	2020	2625	1415	2020	2051.51	1.04	-1266	2066	2042	2021	1997	1976	2055	2010	40	605	100	1370	5	1	40137827	823	6.90	0.84	12	0.02	297.00	2438.00	3260	20230620	-37.12	1921	20231101	6.72	3260	-37.12	20230620	1921	6.72	20231101	3260	-37.12	20230620	1921	6.72	20231101	2.21	N	189980	100	40 억	417564	N	N	53	N	N
88	20231116	100903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	5	2	0.25	245035	121	0.45	2025	2035	2025	2625	1415	2020	2025.08	1.04	-2	2066	2042	2021	1997	1976	2055	2010	40	605	100	1370	5	1	40137827	813	6.82	0.83	12	0.00	297.00	2438.00	3260	20230620	-37.88	1921	20231101	5.41	3260	-37.88	20230620	1921	5.41	20231101	3260	-37.88	20230620	1921	5.41	20231101	2.21	N	189980	100	40 억	417564	N	N	53	N	N
89	20231116	090907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	1.04	0	2066	2042	2021	1997	1976	2055	2010	40	605	100	1370	5	1	40137827	811	6.80	0.83	12	0.00	297.00	2438.00	3260	20230620	-38.04	1921	20231101	5.15	3260	-38.04	20230620	1921	5.15	20231101	3260	-38.04	20230620	1921	5.15	20231101	2.21	N	189980	100	40 억	417564	N	N	53	N	N
90	20231115	160803	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	21	2	1.05	54105240	26685	115.02	2010	2045	2000	2595	1400	1999	2027.56	1.04	572	2013	2006	1992	1985	1971	2009	1988	40	596	100	1350	5	1	40137827	811	6.80	0.83	12	0.07	297.00	2438.00	3260	20230620	-38.04	1921	20231101	5.15	3260	-38.04	20230620	1921	5.15	20231101	3260	-38.04	20230620	1921	5.15	20231101	2.21	N	189980	100	40 억	416992	N	N	53	N	N
91	20231115	150919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2030	31	2	1.55	49284230	24300	104.74	2010	2045	2000	2595	1400	1999	2028.16	1.04	293	2013	2006	1992	1985	1971	2009	1988	40	596	100	1350	5	1	40137827	815	6.84	0.83	12	0.06	297.00	2438.00	3260	20230620	-37.73	1921	20231101	5.67	3260	-37.73	20230620	1921	5.67	20231101	3260	-37.73	20230620	1921	5.67	20231101	2.21	N	189980	100	40 억	416992	N	N	1	N	N
92	20231115	140915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	36	2	1.80	32437105	15995	68.94	2010	2045	2000	2595	1400	1999	2027.95	1.04	-533	2013	2006	1992	1985	1971	2009	1988	40	596	100	1350	5	1	40137827	817	6.85	0.83	12	0.04	297.00	2438.00	3260	20230620	-37.58	1921	20231101	5.93	3260	-37.58	20230620	1921	5.93	20231101	3260	-37.58	20230620	1921	5.93	20231101	2.21	N	189980	100	40 억	416992	N	N	1	N	N
93	20231115	130916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2030	31	2	1.55	25432545	12549	54.09	2010	2045	2000	2595	1400	1999	2026.66	1.04	-533	2013	2006	1992	1985	1971	2009	1988	40	596	100	1350	5	1	40137827	815	6.84	0.83	12	0.03	297.00	2438.00	3260	20230620	-37.73	1921	20231101	5.67	3260	-37.73	20230620	1921	5.67	20231101	3260	-37.73	20230620	1921	5.67	20231101	2.21	N	189980	100	40 억	416992	N	N	1	N	N
94	20231115	120919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	36	2	1.80	22126075	10921	47.07	2010	2045	2000	2595	1400	1999	2026.01	1.04	-533	2013	2006	1992	1985	1971	2009	1988	40	596	100	1350	5	1	40137827	817	6.85	0.83	12	0.03	297.00	2438.00	3260	20230620	-37.58	1921	20231101	5.93	3260	-37.58	20230620	1921	5.93	20231101	3260	-37.58	20230620	1921	5.93	20231101	2.21	N	189980	100	40 억	416992	N	N	1	N	N
95	20231115	110928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	26	2	1.30	14571350	7200	31.03	2010	2045	2000	2595	1400	1999	2023.80	1.04	-533	2013	2006	1992	1985	1971	2009	1988	40	596	100	1350	5	1	40137827	813	6.82	0.83	12	0.02	297.00	2438.00	3260	20230620	-37.88	1921	20231101	5.41	3260	-37.88	20230620	1921	5.41	20231101	3260	-37.88	20230620	1921	5.41	20231101	2.21	N	189980	100	40 억	416992	N	N	1	N	N
96	20231115	100921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2030	31	2	1.55	7246470	3582	15.44	2010	2045	2000	2595	1400	1999	2023.02	1.04	-533	2013	2006	1992	1985	1971	2009	1988	40	596	100	1350	5	1	40137827	815	6.84	0.83	12	0.01	297.00	2438.00	3260	20230620	-37.73	1921	20231101	5.67	3260	-37.73	20230620	1921	5.67	20231101	3260	-37.73	20230620	1921	5.67	20231101	2.21	N	189980	100	40 억	416992	N	N	1	N	N
97	20231115	090911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	36	2	1.80	1141690	564	2.43	2010	2045	2000	2595	1400	1999	2024.27	1.04	-72	2013	2006	1992	1985	1971	2009	1988	40	596	100	1350	5	1	40137827	817	6.85	0.83	12	0.00	297.00	2438.00	3260	20230620	-37.58	1921	20231101	5.93	3260	-37.58	20230620	1921	5.93	20231101	3260	-37.58	20230620	1921	5.93	20231101	2.21	N	189980	100	40 억	416992	N	N	1	N	N
98	20231114	160859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	18	2	0.91	46188483	23201	95.19	1978	1999	1978	2575	1387	1981	1990.80	1.04	1045	2049	2015	1996	1962	1943	2005	1952	40	594	100	1340	1	1	40137827	802	6.73	0.82	12	0.06	297.00	2438.00	3260	20230620	-38.68	1921	20231101	4.06	3260	-38.68	20230620	1921	4.06	20231101	3260	-38.68	20230620	1921	4.06	20231101	2.21	N	189980	100	40 억	415947	N	N	1	N	N
99	20231114	150903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1995	14	2	0.71	42886121	21546	88.40	1978	1999	1978	2575	1387	1981	1990.44	1.04	902	2049	2015	1996	1962	1943	2005	1952	40	594	100	1340	1	1	40137827	801	6.72	0.82	12	0.05	297.00	2438.00	3260	20230620	-38.80	1921	20231101	3.85	3260	-38.80	20230620	1921	3.85	20231101	3260	-38.80	20230620	1921	3.85	20231101	2.21	N	189980	100	40 억	415947	N	N	4	N	N
100	20231114	140901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1995	14	2	0.71	37376624	18780	77.05	1978	1999	1978	2575	1387	1981	1990.24	1.04	427	2049	2015	1996	1962	1943	2005	1952	40	594	100	1340	1	1	40137827	801	6.72	0.82	12	0.05	297.00	2438.00	3260	20230620	-38.80	1921	20231101	3.85	3260	-38.80	20230620	1921	3.85	20231101	3260	-38.80	20230620	1921	3.85	20231101	2.21	N	189980	100	40 억	415947	N	N	4	N	N
101	20231114	130903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1996	15	2	0.76	36857474	18520	75.98	1978	1999	1978	2575	1387	1981	1990.14	1.04	427	2049	2015	1996	1962	1943	2005	1952	40	594	100	1340	1	1	40137827	801	6.72	0.82	12	0.05	297.00	2438.00	3260	20230620	-38.77	1921	20231101	3.90	3260	-38.77	20230620	1921	3.90	20231101	3260	-38.77	20230620	1921	3.90	20231101	2.21	N	189980	100	40 억	415947	N	N	4	N	N
102	20231114	120905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1994	13	2	0.66	34282836	17229	70.69	1978	1999	1978	2575	1387	1981	1989.83	1.04	425	2049	2015	1996	1962	1943	2005	1952	40	594	100	1340	1	1	40137827	800	6.71	0.82	12	0.04	297.00	2438.00	3260	20230620	-38.83	1921	20231101	3.80	3260	-38.83	20230620	1921	3.80	20231101	3260	-38.83	20230620	1921	3.80	20231101	2.21	N	189980	100	40 억	415947	N	N	4	N	N
103	20231114	110915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1981	0	3	0.00	23303140	11716	48.07	1978	1999	1978	2575	1387	1981	1989.00	1.04	342	2049	2015	1996	1962	1943	2005	1952	40	594	100	1340	1	1	40137827	795	6.67	0.81	12	0.03	297.00	2438.00	3260	20230620	-39.23	1921	20231101	3.12	3260	-39.23	20230620	1921	3.12	20231101	3260	-39.23	20230620	1921	3.12	20231101	2.21	N	189980	100	40 억	415947	N	N	4	N	N
104	20231114	100904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1981	0	3	0.00	5619573	2834	11.63	1978	1994	1978	2575	1387	1981	1982.91	1.04	346	2049	2015	1996	1962	1943	2005	1952	40	594	100	1340	1	1	40137827	795	6.67	0.81	12	0.01	297.00	2438.00	3260	20230620	-39.23	1921	20231101	3.12	3260	-39.23	20230620	1921	3.12	20231101	3260	-39.23	20230620	1921	3.12	20231101	2.21	N	189980	100	40 억	415947	N	N	4	N	N
105	20231114	090855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1981	0	3	0.00	1860341	939	3.85	1978	1994	1978	2575	1387	1981	1981.19	1.04	230	2049	2015	1996	1962	1943	2005	1952	40	594	100	1340	1	1	40137827	795	6.67	0.81	12	0.00	297.00	2438.00	3260	20230620	-39.23	1921	20231101	3.12	3260	-39.23	20230620	1921	3.12	20231101	3260	-39.23	20230620	1921	3.12	20231101	2.21	N	189980	100	40 억	415947	N	N	4	N	N
106	20231113	160848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1981	-24	5	-1.20	48533769	24368	132.89	2030	2030	1977	2605	1405	2005	1991.70	1.07	-14938	2031	2018	2007	1994	1983	2024	2000	40	600	100	1360	1	1	40137827	795	6.67	0.81	12	0.06	297.00	2438.00	3260	20230620	-39.23	1921	20231101	3.12	3260	-39.23	20230620	1921	3.12	20231101	3260	-39.23	20230620	1921	3.12	20231101	2.20	N	189980	100	40 억	430885	N	N	4	N	N
107	20231113	150844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1985	-20	5	-1.00	41692421	20913	114.05	2030	2030	1977	2605	1405	2005	1993.61	1.07	-13990	2031	2018	2007	1994	1983	2024	2000	40	600	100	1360	1	1	40137827	797	6.68	0.81	12	0.05	297.00	2438.00	3260	20230620	-39.11	1921	20231101	3.33	3260	-39.11	20230620	1921	3.33	20231101	3260	-39.11	20230620	1921	3.33	20231101	2.20	N	189980	100	40 억	430885	N	N	7	N	N
108	20231113	140844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1990	-15	5	-0.75	37189112	18642	101.66	2030	2030	1977	2605	1405	2005	1994.91	1.07	-11946	2031	2018	2007	1994	1983	2024	2000	40	600	100	1360	1	1	40137827	799	6.70	0.82	12	0.05	297.00	2438.00	3260	20230620	-38.96	1921	20231101	3.59	3260	-38.96	20230620	1921	3.59	20231101	3260	-38.96	20230620	1921	3.59	20231101	2.20	N	189980	100	40 억	430885	N	N	7	N	N
109	20231113	130842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1989	-16	5	-0.80	33612012	16843	91.85	2030	2030	1977	2605	1405	2005	1995.61	1.07	-10991	2031	2018	2007	1994	1983	2024	2000	40	600	100	1360	1	1	40137827	798	6.70	0.82	12	0.04	297.00	2438.00	3260	20230620	-38.99	1921	20231101	3.54	3260	-38.99	20230620	1921	3.54	20231101	3260	-38.99	20230620	1921	3.54	20231101	2.20	N	189980	100	40 억	430885	N	N	7	N	N
110	20231113	120845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1987	-18	5	-0.90	27747732	13884	75.72	2030	2030	1977	2605	1405	2005	1998.54	1.07	-8468	2031	2018	2007	1994	1983	2024	2000	40	600	100	1360	1	1	40137827	798	6.69	0.82	12	0.03	297.00	2438.00	3260	20230620	-39.05	1921	20231101	3.44	3260	-39.05	20230620	1921	3.44	20231101	3260	-39.05	20230620	1921	3.44	20231101	2.20	N	189980	100	40 억	430885	N	N	7	N	N
111	20231113	110841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1994	-11	5	-0.55	17949370	8945	48.78	2030	2030	1992	2605	1405	2005	2006.64	1.07	-3898	2031	2018	2007	1994	1983	2024	2000	40	600	100	1360	1	1	40137827	800	6.71	0.82	12	0.02	297.00	2438.00	3260	20230620	-38.83	1921	20231101	3.80	3260	-38.83	20230620	1921	3.80	20231101	3260	-38.83	20230620	1921	3.80	20231101	2.20	N	189980	100	40 억	430885	N	N	7	N	N
112	20231113	100839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	5	2	0.25	10242335	5091	27.76	2030	2030	2005	2605	1405	2005	2011.85	1.07	-1090	2031	2018	2007	1994	1983	2024	2000	40	600	100	1360	5	1	40137827	807	6.77	0.82	12	0.01	297.00	2438.00	3260	20230620	-38.34	1921	20231101	4.63	3260	-38.34	20230620	1921	4.63	20231101	3260	-38.34	20230620	1921	4.63	20231101	2.20	N	189980	100	40 억	430885	N	N	7	N	N
113	20231113	090846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	15	2	0.75	818635	405	2.21	2030	2030	2015	2605	1405	2005	2021.32	1.07	-200	2031	2018	2007	1994	1983	2024	2000	40	600	100	1360	5	1	40137827	811	6.80	0.83	12	0.00	297.00	2438.00	3260	20230620	-38.04	1921	20231101	5.15	3260	-38.04	20230620	1921	5.15	20231101	3260	-38.04	20230620	1921	5.15	20231101	2.20	N	189980	100	40 억	430885	N	N	7	N	N
114	20231110	160859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-25	5	-1.23	36653898	18323	81.57	1999	2020	1996	2635	1425	2030	2000.43	1.07	-519	2083	2056	2033	2006	1983	2045	1995	40	605	100	1380	5	1	40137827	805	6.75	0.82	12	0.05	297.00	2438.00	3260	20230620	-38.50	1921	20231101	4.37	3260	-38.50	20230620	1921	4.37	20231101	3260	-38.50	20230620	1921	4.37	20231101	2.20	N	189980	100	40 억	431405	N	N	7	N	N
115	20231110	150900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-25	5	-1.23	34953848	17475	77.79	1999	2020	1996	2635	1425	2030	2000.22	1.07	9	2083	2056	2033	2006	1983	2045	1995	40	605	100	1380	5	1	40137827	805	6.75	0.82	12	0.04	297.00	2438.00	3260	20230620	-38.50	1921	20231101	4.37	3260	-38.50	20230620	1921	4.37	20231101	3260	-38.50	20230620	1921	4.37	20231101	2.20	N	189980	100	40 억	431405	N	N	18	N	N
116	20231110	140850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-20	5	-0.99	32107509	16053	71.46	1999	2020	1996	2635	1425	2030	2000.09	1.07	387	2083	2056	2033	2006	1983	2045	1995	40	605	100	1380	5	1	40137827	807	6.77	0.82	12	0.04	297.00	2438.00	3260	20230620	-38.34	1921	20231101	4.63	3260	-38.34	20230620	1921	4.63	20231101	3260	-38.34	20230620	1921	4.63	20231101	2.20	N	189980	100	40 억	431405	N	N	18	N	N
117	20231110	130851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-20	5	-0.99	25481970	12739	56.71	1999	2020	1996	2635	1425	2030	2000.31	1.07	-694	2083	2056	2033	2006	1983	2045	1995	40	605	100	1380	5	1	40137827	807	6.77	0.82	12	0.03	297.00	2438.00	3260	20230620	-38.34	1921	20231101	4.63	3260	-38.34	20230620	1921	4.63	20231101	3260	-38.34	20230620	1921	4.63	20231101	2.20	N	189980	100	40 억	431405	N	N	18	N	N
118	20231110	120855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	-15	5	-0.74	24157530	12078	53.77	1999	2020	1996	2635	1425	2030	2000.13	1.07	-814	2083	2056	2033	2006	1983	2045	1995	40	605	100	1380	5	1	40137827	809	6.78	0.83	12	0.03	297.00	2438.00	3260	20230620	-38.19	1921	20231101	4.89	3260	-38.19	20230620	1921	4.89	20231101	3260	-38.19	20230620	1921	4.89	20231101	2.20	N	189980	100	40 억	431405	N	N	18	N	N
119	20231110	110841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-25	5	-1.23	21278501	10638	47.36	1999	2020	1996	2635	1425	2030	2000.24	1.07	-814	2083	2056	2033	2006	1983	2045	1995	40	605	100	1380	5	1	40137827	805	6.75	0.82	12	0.03	297.00	2438.00	3260	20230620	-38.50	1921	20231101	4.37	3260	-38.50	20230620	1921	4.37	20231101	3260	-38.50	20230620	1921	4.37	20231101	2.20	N	189980	100	40 억	431405	N	N	18	N	N
120	20231110	100851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2000	-30	5	-1.48	15973076	7984	35.54	1999	2020	1996	2635	1425	2030	2000.64	1.07	-814	2083	2056	2033	2006	1983	2045	1995	40	605	100	1380	5	1	40137827	803	6.73	0.82	12	0.02	297.00	2438.00	3260	20230620	-38.65	1921	20231101	4.11	3260	-38.65	20230620	1921	4.11	20231101	3260	-38.65	20230620	1921	4.11	20231101	2.20	N	189980	100	40 억	431405	N	N	18	N	N
121	20231110	090836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-20	5	-0.99	6235707	3115	13.87	1999	2020	1999	2635	1425	2030	2001.83	1.07	1242	2083	2056	2033	2006	1983	2045	1995	40	605	100	1380	5	1	40137827	807	6.77	0.82	12	0.01	297.00	2438.00	3260	20230620	-38.34	1921	20231101	4.63	3260	-38.34	20230620	1921	4.63	20231101	3260	-38.34	20230620	1921	4.63	20231101	2.20	N	189980	100	40 억	431405	N	N	18	N	N
122	20231109	160830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2030	-15	5	-0.73	45305670	22224	118.73	2060	2060	2010	2655	1435	2045	2038.59	1.08	-3057	2061	2052	2041	2032	2021	2057	2037	40	610	100	1390	5	1	40137827	815	6.84	0.83	12	0.06	297.00	2438.00	3260	20230620	-37.73	1921	20231101	5.67	3260	-37.73	20230620	1921	5.67	20231101	3260	-37.73	20230620	1921	5.67	20231101	2.20	N	189980	100	40 억	434463	N	N	18	N	N
123	20231109	150828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2030	-15	5	-0.73	43807650	21484	114.78	2060	2060	2010	2655	1435	2045	2039.08	1.08	-3123	2061	2052	2041	2032	2021	2057	2037	40	610	100	1390	5	1	40137827	815	6.84	0.83	12	0.05	297.00	2438.00	3260	20230620	-37.73	1921	20231101	5.67	3260	-37.73	20230620	1921	5.67	20231101	3260	-37.73	20230620	1921	5.67	20231101	2.20	N	189980	100	40 억	434463	N	N	24	N	N
124	20231109	140826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	-5	5	-0.24	27707435	13548	72.38	2060	2060	2030	2655	1435	2045	2045.13	1.08	-2655	2061	2052	2041	2032	2021	2057	2037	40	610	100	1390	5	1	40137827	819	6.87	0.84	12	0.03	297.00	2438.00	3260	20230620	-37.42	1921	20231101	6.19	3260	-37.42	20230620	1921	6.19	20231101	3260	-37.42	20230620	1921	6.19	20231101	2.20	N	189980	100	40 억	434463	N	N	24	N	N
125	20231109	130829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2050	5	2	0.24	12369950	6047	32.31	2060	2060	2030	2655	1435	2045	2045.63	1.08	-814	2061	2052	2041	2032	2021	2057	2037	40	610	100	1390	5	1	40137827	823	6.90	0.84	12	0.02	297.00	2438.00	3260	20230620	-37.12	1921	20231101	6.72	3260	-37.12	20230620	1921	6.72	20231101	3260	-37.12	20230620	1921	6.72	20231101	2.20	N	189980	100	40 억	434463	N	N	24	N	N
126	20231109	120832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2050	5	2	0.24	7543955	3688	19.70	2060	2060	2030	2655	1435	2045	2045.54	1.08	-761	2061	2052	2041	2032	2021	2057	2037	40	610	100	1390	5	1	40137827	823	6.90	0.84	12	0.01	297.00	2438.00	3260	20230620	-37.12	1921	20231101	6.72	3260	-37.12	20230620	1921	6.72	20231101	3260	-37.12	20230620	1921	6.72	20231101	2.20	N	189980	100	40 억	434463	N	N	24	N	N
127	20231109	110829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2055	10	2	0.49	5832480	2855	15.25	2060	2060	2030	2655	1435	2045	2042.90	1.08	-761	2061	2052	2041	2032	2021	2057	2037	40	610	100	1390	5	1	40137827	825	6.92	0.84	12	0.01	297.00	2438.00	3260	20230620	-36.96	1921	20231101	6.98	3260	-36.96	20230620	1921	6.98	20231101	3260	-36.96	20230620	1921	6.98	20231101	2.20	N	189980	100	40 억	434463	N	N	24	N	N
128	20231109	100824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	0	3	0.00	2973555	1455	7.77	2060	2060	2035	2655	1435	2045	2043.68	1.08	-748	2061	2052	2041	2032	2021	2057	2037	40	610	100	1390	5	1	40137827	821	6.89	0.84	12	0.00	297.00	2438.00	3260	20230620	-37.27	1921	20231101	6.45	3260	-37.27	20230620	1921	6.45	20231101	3260	-37.27	20230620	1921	6.45	20231101	2.20	N	189980	100	40 억	434463	N	N	24	N	N
129	20231109	090830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2060	15	2	0.73	123600	60	0.32	2060	2060	2060	2655	1435	2045	2060.00	1.08	0	2061	2052	2041	2032	2021	2057	2037	40	610	100	1390	5	1	40137827	827	6.94	0.84	12	0.00	297.00	2438.00	3260	20230620	-36.81	1921	20231101	7.24	3260	-36.81	20230620	1921	7.24	20231101	3260	-36.81	20230620	1921	7.24	20231101	2.20	N	189980	100	40 억	434463	N	N	24	N	N
130	20231108	160821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	15	2	0.74	38165480	18718	49.01	2040	2050	2030	2635	1425	2030	2038.97	1.08	2225	2120	2075	2040	1995	1960	2057	1977	40	605	100	1380	5	1	40137827	821	6.89	0.84	12	0.05	297.00	2438.00	3260	20230620	-37.27	1921	20231101	6.45	3260	-37.27	20230620	1921	6.45	20231101	3260	-37.27	20230620	1921	6.45	20231101	2.20	N	189980	100	40 억	432238	N	N	24	N	N
131	20231108	150827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2030	0	3	0.00	35887765	17601	46.09	2040	2050	2030	2635	1425	2030	2038.96	1.08	2161	2120	2075	2040	1995	1960	2057	1977	40	605	100	1380	5	1	40137827	815	6.84	0.83	12	0.04	297.00	2438.00	3260	20230620	-37.73	1921	20231101	5.67	3260	-37.73	20230620	1921	5.67	20231101	3260	-37.73	20230620	1921	5.67	20231101	2.20	N	189980	100	40 억	432238	N	N	14	N	N
132	20231108	140822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	15	2	0.74	32956460	16158	42.31	2040	2050	2030	2635	1425	2030	2039.64	1.08	2190	2120	2075	2040	1995	1960	2057	1977	40	605	100	1380	5	1	40137827	821	6.89	0.84	12	0.04	297.00	2438.00	3260	20230620	-37.27	1921	20231101	6.45	3260	-37.27	20230620	1921	6.45	20231101	3260	-37.27	20230620	1921	6.45	20231101	2.20	N	189980	100	40 억	432238	N	N	14	N	N
133	20231108	130820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	5	2	0.25	28645895	14040	36.76	2040	2050	2030	2635	1425	2030	2040.31	1.08	1902	2120	2075	2040	1995	1960	2057	1977	40	605	100	1380	5	1	40137827	817	6.85	0.83	12	0.03	297.00	2438.00	3260	20230620	-37.58	1921	20231101	5.93	3260	-37.58	20230620	1921	5.93	20231101	3260	-37.58	20230620	1921	5.93	20231101	2.20	N	189980	100	40 억	432238	N	N	14	N	N
134	20231108	120815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	10	2	0.49	21673585	10623	27.82	2040	2050	2030	2635	1425	2030	2040.25	1.08	1853	2120	2075	2040	1995	1960	2057	1977	40	605	100	1380	5	1	40137827	819	6.87	0.84	12	0.03	297.00	2438.00	3260	20230620	-37.42	1921	20231101	6.19	3260	-37.42	20230620	1921	6.19	20231101	3260	-37.42	20230620	1921	6.19	20231101	2.20	N	189980	100	40 억	432238	N	N	14	N	N
135	20231108	110824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	5	2	0.25	10910835	5347	14.00	2040	2050	2030	2635	1425	2030	2040.55	1.08	1415	2120	2075	2040	1995	1960	2057	1977	40	605	100	1380	5	1	40137827	817	6.85	0.83	12	0.01	297.00	2438.00	3260	20230620	-37.58	1921	20231101	5.93	3260	-37.58	20230620	1921	5.93	20231101	3260	-37.58	20230620	1921	5.93	20231101	2.20	N	189980	100	40 억	432238	N	N	14	N	N
136	20231108	100823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	5	2	0.25	9028980	4423	11.58	2040	2050	2030	2635	1425	2030	2041.37	1.08	780	2120	2075	2040	1995	1960	2057	1977	40	605	100	1380	5	1	40137827	817	6.85	0.83	12	0.01	297.00	2438.00	3260	20230620	-37.58	1921	20231101	5.93	3260	-37.58	20230620	1921	5.93	20231101	3260	-37.58	20230620	1921	5.93	20231101	2.20	N	189980	100	40 억	432238	N	N	14	N	N
137	20231108	090819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	15	2	0.74	444715	218	0.57	2040	2045	2035	2635	1425	2030	2039.98	1.08	161	2120	2075	2040	1995	1960	2057	1977	40	605	100	1380	5	1	40137827	821	6.89	0.84	12	0.00	297.00	2438.00	3260	20230620	-37.27	1921	20231101	6.45	3260	-37.27	20230620	1921	6.45	20231101	3260	-37.27	20230620	1921	6.45	20231101	2.20	N	189980	100	40 억	432238	N	N	14	N	N
138	20231107	160822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2030	-50	5	-2.40	77046375	37681	137.70	2060	2085	2005	2700	1460	2080	2045.10	1.10	-9553	2133	2106	2083	2056	2033	2120	2070	40	620	100	1410	5	1	40137827	815	6.84	0.83	12	0.09	297.00	2438.00	3260	20230620	-37.73	1921	20231101	5.67	3260	-37.73	20230620	1921	5.67	20231101	3260	-37.73	20230620	1921	5.67	20231101	2.20	N	189980	100	40 억	441795	N	N	14	N	N
139	20231107	150823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2080	0	3	0.00	57970200	28275	103.33	2060	2085	2025	2700	1460	2080	2050.23	1.10	-10086	2133	2106	2083	2056	2033	2120	2070	40	620	100	1410	5	1	40137827	835	7.00	0.85	12	0.07	297.00	2438.00	3260	20230620	-36.20	1921	20231101	8.28	3260	-36.20	20230620	1921	8.28	20231101	3260	-36.20	20230620	1921	8.28	20231101	2.20	N	189980	100	40 억	441795	N	N	12	N	N
140	20231107	140827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2065	-15	5	-0.72	47181460	23076	84.33	2060	2085	2025	2700	1460	2080	2044.61	1.10	-9383	2133	2106	2083	2056	2033	2120	2070	40	620	100	1410	5	1	40137827	829	6.95	0.85	12	0.06	297.00	2438.00	3260	20230620	-36.66	1921	20231101	7.50	3260	-36.66	20230620	1921	7.50	20231101	3260	-36.66	20230620	1921	7.50	20231101	2.20	N	189980	100	40 억	441795	N	N	12	N	N
141	20231107	130824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	-55	5	-2.64	37689890	18425	67.33	2060	2085	2025	2700	1460	2080	2045.58	1.10	-7031	2133	2106	2083	2056	2033	2120	2070	40	620	100	1410	5	1	40137827	813	6.82	0.83	12	0.05	297.00	2438.00	3260	20230620	-37.88	1921	20231101	5.41	3260	-37.88	20230620	1921	5.41	20231101	3260	-37.88	20230620	1921	5.41	20231101	2.20	N	189980	100	40 억	441795	N	N	12	N	N
142	20231107	120820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	-45	5	-2.16	35350740	17272	63.12	2060	2085	2035	2700	1460	2080	2046.71	1.10	-6825	2133	2106	2083	2056	2033	2120	2070	40	620	100	1410	5	1	40137827	817	6.85	0.83	12	0.04	297.00	2438.00	3260	20230620	-37.58	1921	20231101	5.93	3260	-37.58	20230620	1921	5.93	20231101	3260	-37.58	20230620	1921	5.93	20231101	2.20	N	189980	100	40 억	441795	N	N	12	N	N
143	20231107	110820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2070	-10	5	-0.48	13271660	6477	23.67	2060	2085	2040	2700	1460	2080	2049.04	1.10	-2220	2133	2106	2083	2056	2033	2120	2070	40	620	100	1410	5	1	40137827	831	6.97	0.85	12	0.02	297.00	2438.00	3260	20230620	-36.50	1921	20231101	7.76	3260	-36.50	20230620	1921	7.76	20231101	3260	-36.50	20230620	1921	7.76	20231101	2.20	N	189980	100	40 억	441795	N	N	12	N	N
144	20231107	100831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2080	0	3	0.00	12758005	6229	22.76	2060	2085	2040	2700	1460	2080	2048.16	1.10	-2218	2133	2106	2083	2056	2033	2120	2070	40	620	100	1410	5	1	40137827	835	7.00	0.85	12	0.02	297.00	2438.00	3260	20230620	-36.20	1921	20231101	8.28	3260	-36.20	20230620	1921	8.28	20231101	3260	-36.20	20230620	1921	8.28	20231101	2.20	N	189980	100	40 억	441795	N	N	12	N	N
145	20231107	090810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2055	-25	5	-1.20	9994365	4889	17.87	2060	2085	2040	2700	1460	2080	2044.26	1.10	-1756	2133	2106	2083	2056	2033	2120	2070	40	620	100	1410	5	1	40137827	825	6.92	0.84	12	0.01	297.00	2438.00	3260	20230620	-36.96	1921	20231101	6.98	3260	-36.96	20230620	1921	6.98	20231101	3260	-36.96	20230620	1921	6.98	20231101	2.20	N	189980	100	40 억	441795	N	N	12	N	N
146	20231106	160802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2080	15	2	0.73	55587595	26641	53.89	2065	2110	2060	2680	1450	2065	2086.54	1.10	-1668	2126	2095	2034	2003	1942	2111	2019	40	615	100	1400	5	1	40137827	835	7.00	0.85	12	0.07	297.00	2438.00	3260	20230620	-36.20	1921	20231101	8.28	3260	-36.20	20230620	1921	8.28	20231101	3260	-36.20	20230620	1921	8.28	20231101	2.18	N	189980	100	40 억	443459	N	N	12	N	N
147	20231106	150806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2095	30	2	1.45	48505870	23241	47.01	2065	2110	2060	2680	1450	2065	2087.08	1.10	-1522	2126	2095	2034	2003	1942	2111	2019	40	615	100	1400	5	1	40137827	841	7.05	0.86	12	0.06	297.00	2438.00	3260	20230620	-35.74	1921	20231101	9.06	3260	-35.74	20230620	1921	9.06	20231101	3260	-35.74	20230620	1921	9.06	20231101	2.18	N	189980	100	40 억	443459	N	N	20	N	N
148	20231106	140803	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2095	30	2	1.45	44306025	21236	42.96	2065	2110	2060	2680	1450	2065	2086.36	1.10	-1440	2126	2095	2034	2003	1942	2111	2019	40	615	100	1400	5	1	40137827	841	7.05	0.86	12	0.05	297.00	2438.00	3260	20230620	-35.74	1921	20231101	9.06	3260	-35.74	20230620	1921	9.06	20231101	3260	-35.74	20230620	1921	9.06	20231101	2.18	N	189980	100	40 억	443459	N	N	20	N	N
149	20231106	130811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2085	20	2	0.97	39289505	18838	38.11	2065	2110	2060	2680	1450	2065	2085.65	1.10	-1681	2126	2095	2034	2003	1942	2111	2019	40	615	100	1400	5	1	40137827	837	7.02	0.86	12	0.05	297.00	2438.00	3260	20230620	-36.04	1921	20231101	8.54	3260	-36.04	20230620	1921	8.54	20231101	3260	-36.04	20230620	1921	8.54	20231101	2.18	N	189980	100	40 억	443459	N	N	20	N	N
150	20231106	120808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2095	30	2	1.45	32067545	15375	31.10	2065	2110	2060	2680	1450	2065	2085.69	1.10	-1878	2126	2095	2034	2003	1942	2111	2019	40	615	100	1400	5	1	40137827	841	7.05	0.86	12	0.04	297.00	2438.00	3260	20230620	-35.74	1921	20231101	9.06	3260	-35.74	20230620	1921	9.06	20231101	3260	-35.74	20230620	1921	9.06	20231101	2.18	N	189980	100	40 억	443459	N	N	20	N	N
151	20231106	110806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2110	45	2	2.18	22382570	10754	21.75	2065	2110	2060	2680	1450	2065	2081.33	1.10	-1595	2126	2095	2034	2003	1942	2111	2019	40	615	100	1400	5	1	40137827	847	7.10	0.87	12	0.03	297.00	2438.00	3260	20230620	-35.28	1921	20231101	9.84	3260	-35.28	20230620	1921	9.84	20231101	3260	-35.28	20230620	1921	9.84	20231101	2.18	N	189980	100	40 억	443459	N	N	20	N	N
152	20231106	100743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2090	25	2	1.21	13939870	6721	13.60	2065	2090	2060	2680	1450	2065	2074.08	1.10	-1106	2126	2095	2034	2003	1942	2111	2019	40	615	100	1400	5	1	40137827	839	7.04	0.86	12	0.02	297.00	2438.00	3260	20230620	-35.89	1921	20231101	8.80	3260	-35.89	20230620	1921	8.80	20231101	3260	-35.89	20230620	1921	8.80	20231101	2.18	N	189980	100	40 억	443459	N	N	20	N	N
153	20231106	090806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2075	10	2	0.48	2776845	1341	2.71	2065	2080	2065	2680	1450	2065	2070.73	1.10	-348	2126	2095	2034	2003	1942	2111	2019	40	615	100	1400	5	1	40137827	833	6.99	0.85	12	0.00	297.00	2438.00	3260	20230620	-36.35	1921	20231101	8.02	3260	-36.35	20230620	1921	8.02	20231101	3260	-36.35	20230620	1921	8.02	20231101	2.18	N	189980	100	40 억	443459	N	N	20	N	N
154	20231103	160757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2065	85	2	4.29	99633007	49398	55.44	2020	2065	1973	2570	1386	1980	2016.81	1.08	8760	2021	2000	1964	1943	1907	2011	1954	40	590	100	1340	5	1	40137827	829	6.95	0.85	12	0.12	297.00	2438.00	3260	20230620	-36.66	1921	20231101	7.50	3260	-36.66	20230620	1921	7.50	20231101	3260	-36.66	20230620	1921	7.50	20231101	2.17	N	189980	100	40 억	434699	N	N	20	N	N
155	20231103	150754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2050	70	2	3.54	90490932	44956	50.45	2020	2055	1973	2570	1386	1980	2012.88	1.08	8008	2021	2000	1964	1943	1907	2011	1954	40	590	100	1340	5	1	40137827	823	6.90	0.84	12	0.11	297.00	2438.00	3260	20230620	-37.12	1921	20231101	6.72	3260	-37.12	20230620	1921	6.72	20231101	3260	-37.12	20230620	1921	6.72	20231101	2.17	N	189980	100	40 억	434699	N	N	22	N	N
156	20231103	140753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	45	2	2.27	60647202	30329	34.04	2020	2025	1973	2570	1386	1980	1999.64	1.08	5972	2021	2000	1964	1943	1907	2011	1954	40	590	100	1340	5	1	40137827	813	6.82	0.83	12	0.08	297.00	2438.00	3260	20230620	-37.88	1921	20231101	5.41	3260	-37.88	20230620	1921	5.41	20231101	3260	-37.88	20230620	1921	5.41	20231101	2.17	N	189980	100	40 억	434699	N	N	22	N	N
157	20231103	130754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	30	2	1.52	44685827	22409	25.15	2020	2020	1973	2570	1386	1980	1994.10	1.08	4330	2021	2000	1964	1943	1907	2011	1954	40	590	100	1340	5	1	40137827	807	6.77	0.82	12	0.06	297.00	2438.00	3260	20230620	-38.34	1921	20231101	4.63	3260	-38.34	20230620	1921	4.63	20231101	3260	-38.34	20230620	1921	4.63	20231101	2.17	N	189980	100	40 억	434699	N	N	22	N	N
158	20231103	120752	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1998	18	2	0.91	35196549	17665	19.83	2020	2020	1973	2570	1386	1980	1992.45	1.08	1091	2021	2000	1964	1943	1907	2011	1954	40	590	100	1340	1	1	40137827	802	6.73	0.82	12	0.04	297.00	2438.00	3260	20230620	-38.71	1921	20231101	4.01	3260	-38.71	20230620	1921	4.01	20231101	3260	-38.71	20230620	1921	4.01	20231101	2.17	N	189980	100	40 억	434699	N	N	22	N	N
159	20231103	110800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	19	2	0.96	26108347	13110	14.71	2020	2020	1973	2570	1386	1980	1991.48	1.08	579	2021	2000	1964	1943	1907	2011	1954	40	590	100	1340	1	1	40137827	802	6.73	0.82	12	0.03	297.00	2438.00	3260	20230620	-38.68	1921	20231101	4.06	3260	-38.68	20230620	1921	4.06	20231101	3260	-38.68	20230620	1921	4.06	20231101	2.17	N	189980	100	40 억	434699	N	N	22	N	N
160	20231103	100744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1983	3	2	0.15	15557666	7794	8.75	2020	2020	1973	2570	1386	1980	1996.11	1.08	153	2021	2000	1964	1943	1907	2011	1954	40	590	100	1340	1	1	40137827	796	6.68	0.81	12	0.02	297.00	2438.00	3260	20230620	-39.17	1921	20231101	3.23	3260	-39.17	20230620	1921	3.23	20231101	3260	-39.17	20230620	1921	3.23	20231101	2.17	N	189980	100	40 억	434699	N	N	22	N	N
161	20231103	090748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1997	17	2	0.86	7672725	3816	4.28	2020	2020	1996	2570	1386	1980	2010.67	1.08	143	2021	2000	1964	1943	1907	2011	1954	40	590	100	1340	1	1	40137827	802	6.72	0.82	12	0.01	297.00	2438.00	3260	20230620	-38.74	1921	20231101	3.96	3260	-38.74	20230620	1921	3.96	20231101	3260	-38.74	20230620	1921	3.96	20231101	2.17	N	189980	100	40 억	434699	N	N	22	N	N
162	20231102	160749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1980	54	2	2.80	174158968	88934	214.45	1928	1985	1928	2500	1349	1926	1958.25	0.99	37207	1946	1935	1928	1917	1910	1932	1914	40	574	100	1300	1	1	40137827	795	6.67	0.81	12	0.22	297.00	2438.00	3260	20230620	-39.26	1921	20231101	3.07	3260	-39.26	20230620	1921	3.07	20231101	3260	-39.26	20230620	1921	3.07	20231101	2.20	N	189980	100	40 억	397492	N	N	22	N	N
163	20231102	150757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1982	56	2	2.91	171741751	87713	211.50	1928	1985	1928	2500	1349	1926	1958.00	0.99	36929	1946	1935	1928	1917	1910	1932	1914	40	574	100	1300	1	1	40137827	796	6.67	0.81	12	0.22	297.00	2438.00	3260	20230620	-39.20	1921	20231101	3.18	3260	-39.20	20230620	1921	3.18	20231101	3260	-39.20	20230620	1921	3.18	20231101	2.20	N	189980	100	40 억	397492	N	N	13	N	N
164	20231102	140743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1982	56	2	2.91	159618121	81589	196.74	1928	1985	1928	2500	1349	1926	1956.37	0.99	34692	1946	1935	1928	1917	1910	1932	1914	40	574	100	1300	1	1	40137827	796	6.67	0.81	12	0.20	297.00	2438.00	3260	20230620	-39.20	1921	20231101	3.18	3260	-39.20	20230620	1921	3.18	20231101	3260	-39.20	20230620	1921	3.18	20231101	2.20	N	189980	100	40 억	397492	N	N	13	N	N
165	20231102	130748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1983	57	2	2.96	143615465	73516	177.27	1928	1983	1928	2500	1349	1926	1953.53	0.99	33374	1946	1935	1928	1917	1910	1932	1914	40	574	100	1300	1	1	40137827	796	6.68	0.81	12	0.18	297.00	2438.00	3260	20230620	-39.17	1921	20231101	3.23	3260	-39.17	20230620	1921	3.23	20231101	3260	-39.17	20230620	1921	3.23	20231101	2.20	N	189980	100	40 억	397492	N	N	13	N	N
166	20231102	120746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1965	39	2	2.02	131639820	67463	162.68	1928	1965	1928	2500	1349	1926	1951.29	0.99	30543	1946	1935	1928	1917	1910	1932	1914	40	574	100	1300	1	1	40137827	789	6.62	0.81	12	0.17	297.00	2438.00	3260	20230620	-39.72	1921	20231101	2.29	3260	-39.72	20230620	1921	2.29	20231101	3260	-39.72	20230620	1921	2.29	20231101	2.20	N	189980	100	40 억	397492	N	N	13	N	N
167	20231102	110745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1960	34	2	1.77	89575094	46003	110.93	1928	1961	1928	2500	1349	1926	1947.16	0.99	16242	1946	1935	1928	1917	1910	1932	1914	40	574	100	1300	1	1	40137827	787	6.60	0.80	12	0.11	297.00	2438.00	3260	20230620	-39.88	1921	20231101	2.03	3260	-39.88	20230620	1921	2.03	20231101	3260	-39.88	20230620	1921	2.03	20231101	2.20	N	189980	100	40 억	397492	N	N	13	N	N
168	20231102	100746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1952	26	2	1.35	51033304	26301	63.42	1928	1961	1928	2500	1349	1926	1940.36	0.99	8702	1946	1935	1928	1917	1910	1932	1914	40	574	100	1300	1	1	40137827	783	6.57	0.80	12	0.07	297.00	2438.00	3260	20230620	-40.12	1921	20231101	1.61	3260	-40.12	20230620	1921	1.61	20231101	3260	-40.12	20230620	1921	1.61	20231101	2.20	N	189980	100	40 억	397492	N	N	13	N	N
169	20231102	090751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1937	11	2	0.57	3633201	1882	4.54	1928	1940	1928	2500	1349	1926	1930.50	0.99	214	1946	1935	1928	1917	1910	1932	1914	40	574	100	1300	1	1	40137827	777	6.52	0.79	12	0.00	297.00	2438.00	3260	20230620	-40.58	1921	20231101	0.83	3260	-40.58	20230620	1921	0.83	20231101	3260	-40.58	20230620	1921	0.83	20231101	2.20	N	189980	100	40 억	397492	N	N	13	N	N
170	20231101	160743	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1926	-1	5	-0.05	78825416	40934	80.50	1927	1939	1921	2505	1349	1927	1925.67	0.99	763	2027	1976	1949	1898	1871	1963	1885	40	578	100	1310	1	1	40137827	773	6.48	0.79	12	0.10	297.00	2438.00	3260	20230620	-40.92	1921	20231101	0.26	3260	-40.92	20230620	1921	0.26	20231101	3260	-40.92	20230620	1921	0.26	20231101	2.20	N	189980	100	40 억	396729	N	N	13	N	N
171	20231101	150743	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1927	0	3	0.00	71383061	37072	72.90	1927	1939	1921	2505	1349	1927	1925.52	0.99	216	2027	1976	1949	1898	1871	1963	1885	40	578	100	1310	1	1	40137827	773	6.49	0.79	12	0.09	297.00	2438.00	3260	20230620	-40.89	1921	20231101	0.31	3260	-40.89	20230620	1921	0.31	20231101	3260	-40.89	20230620	1921	0.31	20231101	2.20	N	189980	100	40 억	396729	N	N	14	N	N
172	20231101	140737	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1929	2	2	0.10	64094935	33288	65.46	1927	1939	1921	2505	1349	1927	1925.47	0.99	-522	2027	1976	1949	1898	1871	1963	1885	40	578	100	1310	1	1	40137827	774	6.49	0.79	12	0.08	297.00	2438.00	3260	20230620	-40.83	1921	20231101	0.42	3260	-40.83	20230620	1921	0.42	20231101	3260	-40.83	20230620	1921	0.42	20231101	2.20	N	189980	100	40 억	396729	N	N	14	N	N
173	20231101	130743	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1927	0	3	0.00	41001793	21289	41.87	1927	1939	1921	2505	1349	1927	1925.96	0.99	-1087	2027	1976	1949	1898	1871	1963	1885	40	578	100	1310	1	1	40137827	773	6.49	0.79	12	0.05	297.00	2438.00	3260	20230620	-40.89	1921	20231101	0.31	3260	-40.89	20230620	1921	0.31	20231101	3260	-40.89	20230620	1921	0.31	20231101	2.20	N	189980	100	40 억	396729	N	N	14	N	N
174	20231101	120800	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1927	0	3	0.00	35095736	18223	35.84	1927	1939	1921	2505	1349	1927	1925.90	0.99	-1312	2027	1976	1949	1898	1871	1963	1885	40	578	100	1310	1	1	40137827	773	6.49	0.79	12	0.05	297.00	2438.00	3260	20230620	-40.89	1921	20231101	0.31	3260	-40.89	20230620	1921	0.31	20231101	3260	-40.89	20230620	1921	0.31	20231101	2.20	N	189980	100	40 억	396729	N	N	14	N	N
175	20231101	110806	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1927	0	3	0.00	25894877	13440	26.43	1927	1939	1922	2505	1349	1927	1926.70	0.99	-2167	2027	1976	1949	1898	1871	1963	1885	40	578	100	1310	1	1	40137827	773	6.49	0.79	12	0.03	297.00	2438.00	3260	20230620	-40.89	1922	20231101	0.26	3260	-40.89	20230620	1922	0.26	20231101	3260	-40.89	20230620	1922	0.26	20231101	2.20	N	189980	100	40 억	396729	N	N	14	N	N
176	20231101	100755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1929	2	2	0.10	10320718	5352	10.53	1927	1939	1926	2505	1349	1927	1928.39	0.99	-951	2027	1976	1949	1898	1871	1963	1885	40	578	100	1310	1	1	40137827	774	6.49	0.79	12	0.01	297.00	2438.00	3260	20230620	-40.83	1922	20231031	0.36	3260	-40.83	20230620	1922	0.36	20231031	3260	-40.83	20230620	1922	0.36	20231031	2.20	N	189980	100	40 억	396729	N	N	14	N	N
177	20231101	090755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1929	2	2	0.10	1287716	668	1.31	1927	1939	1927	2505	1349	1927	1927.72	0.99	-75	2027	1976	1949	1898	1871	1963	1885	40	578	100	1310	1	1	40137827	774	6.49	0.79	12	0.00	297.00	2438.00	3260	20230620	-40.83	1922	20231031	0.36	3260	-40.83	20230620	1922	0.36	20231031	3260	-40.83	20230620	1922	0.36	20231031	2.20	N	189980	100	40 억	396729	N	N	14	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History