KissMeData/043650/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160519	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	50	2	0.90	242436910	43880	76.81	5530	5600	5470	7180	3880	5530	5524.99	1.09	7712	5716	5622	5566	5472	5416	5595	5445	89	1650	500	4090	10	1	17858304	996	-21.46	0.41	12	0.25	-260.00	13485.00	7950	20230119	-29.81	4790	20231031	16.49	7950	-29.81	20230119	4790	16.49	20231031	7950	-29.81	20230119	4790	16.49	20231031	1.47	N	043650	500	89 억	194154	N	N	N	N
3	20231130	150521	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	10	2	0.18	226497530	41008	71.78	5530	5600	5470	7180	3880	5530	5523.25	1.09	7598	5716	5622	5566	5472	5416	5595	5445	89	1650	500	4090	10	1	17858304	989	-21.31	0.41	12	0.23	-260.00	13485.00	7950	20230119	-30.31	4790	20231031	15.66	7950	-30.31	20230119	4790	15.66	20231031	7950	-30.31	20230119	4790	15.66	20231031	1.47	N	043650	500	89 억	194154	N	N	N	N
4	20231130	140517	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	70	2	1.27	154610650	28025	49.06	5530	5600	5470	7180	3880	5530	5516.88	1.09	6925	5716	5622	5566	5472	5416	5595	5445	89	1650	500	4090	10	1	17858304	1000	-21.54	0.42	12	0.16	-260.00	13485.00	7950	20230119	-29.56	4790	20231031	16.91	7950	-29.56	20230119	4790	16.91	20231031	7950	-29.56	20230119	4790	16.91	20231031	1.47	N	043650	500	89 억	194154	N	N	N	N
5	20231130	130515	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	20	2	0.36	134194340	24356	42.63	5530	5570	5470	7180	3880	5530	5509.70	1.09	6055	5716	5622	5566	5472	5416	5595	5445	89	1650	500	4090	10	1	17858304	991	-21.35	0.41	12	0.14	-260.00	13485.00	7950	20230119	-30.19	4790	20231031	15.87	7950	-30.19	20230119	4790	15.87	20231031	7950	-30.19	20230119	4790	15.87	20231031	1.47	N	043650	500	89 억	194154	N	N	N	N
6	20231130	120525	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	20	2	0.36	116487450	21159	37.04	5530	5570	5470	7180	3880	5530	5505.34	1.09	4839	5716	5622	5566	5472	5416	5595	5445	89	1650	500	4090	10	1	17858304	991	-21.35	0.41	12	0.12	-260.00	13485.00	7950	20230119	-30.19	4790	20231031	15.87	7950	-30.19	20230119	4790	15.87	20231031	7950	-30.19	20230119	4790	15.87	20231031	1.47	N	043650	500	89 억	194154	N	N	N	N
7	20231130	110520	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-10	5	-0.18	93175650	16944	29.66	5530	5570	5470	7180	3880	5530	5499.04	1.09	4069	5716	5622	5566	5472	5416	5595	5445	89	1650	500	4090	10	1	17858304	986	-21.23	0.41	12	0.09	-260.00	13485.00	7950	20230119	-30.57	4790	20231031	15.24	7950	-30.57	20230119	4790	15.24	20231031	7950	-30.57	20230119	4790	15.24	20231031	1.47	N	043650	500	89 억	194154	N	N	N	N
8	20231130	100515	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	20	2	0.36	59123130	10762	18.84	5530	5570	5470	7180	3880	5530	5493.69	1.09	3082	5716	5622	5566	5472	5416	5595	5445	89	1650	500	4090	10	1	17858304	991	-21.35	0.41	12	0.06	-260.00	13485.00	7950	20230119	-30.19	4790	20231031	15.87	7950	-30.19	20230119	4790	15.87	20231031	7950	-30.19	20230119	4790	15.87	20231031	1.47	N	043650	500	89 억	194154	N	N	N	N
9	20231130	090517	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-50	5	-0.90	10897610	1986	3.48	5530	5530	5480	7180	3880	5530	5487.22	1.09	-33	5716	5622	5566	5472	5416	5595	5445	89	1650	500	4090	10	1	17858304	979	-21.08	0.41	12	0.01	-260.00	13485.00	7950	20230119	-31.07	4790	20231031	14.41	7950	-31.07	20230119	4790	14.41	20231031	7950	-31.07	20230119	4790	14.41	20231031	1.47	N	043650	500	89 억	194154	N	N	N	N
10	20231129	160515	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-80	5	-1.43	316651400	56887	84.53	5610	5660	5510	7290	3930	5610	5566.40	1.14	-9131	5736	5672	5596	5532	5456	5705	5565	89	1680	500	4150	10	1	17858304	988	-21.27	0.41	12	0.32	-260.00	13485.00	7950	20230119	-30.44	4790	20231031	15.45	7950	-30.44	20230119	4790	15.45	20231031	7950	-30.44	20230119	4790	15.45	20231031	1.41	N	043650	500	89 억	203302	N	N	N	N
11	20231129	150518	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-90	5	-1.60	296745370	53285	79.18	5610	5660	5510	7290	3930	5610	5569.02	1.14	-9063	5736	5672	5596	5532	5456	5705	5565	89	1680	500	4150	10	1	17858304	986	-21.23	0.41	12	0.30	-260.00	13485.00	7950	20230119	-30.57	4790	20231031	15.24	7950	-30.57	20230119	4790	15.24	20231031	7950	-30.57	20230119	4790	15.24	20231031	1.41	N	043650	500	89 억	203302	N	N	N	N
12	20231129	140516	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	-70	5	-1.25	220254010	39444	58.61	5610	5660	5530	7290	3930	5610	5583.97	1.14	-5971	5736	5672	5596	5532	5456	5705	5565	89	1680	500	4150	10	1	17858304	989	-21.31	0.41	12	0.22	-260.00	13485.00	7950	20230119	-30.31	4790	20231031	15.66	7950	-30.31	20230119	4790	15.66	20231031	7950	-30.31	20230119	4790	15.66	20231031	1.41	N	043650	500	89 억	203302	N	N	N	N
13	20231129	130519	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-40	5	-0.71	168622290	30149	44.80	5610	5660	5560	7290	3930	5610	5592.96	1.14	-1834	5736	5672	5596	5532	5456	5705	5565	89	1680	500	4150	10	1	17858304	995	-21.42	0.41	12	0.17	-260.00	13485.00	7950	20230119	-29.94	4790	20231031	16.28	7950	-29.94	20230119	4790	16.28	20231031	7950	-29.94	20230119	4790	16.28	20231031	1.41	N	043650	500	89 억	203302	N	N	N	N
14	20231129	120518	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	-20	5	-0.36	148154980	26471	39.34	5610	5660	5560	7290	3930	5610	5596.88	1.14	-1810	5736	5672	5596	5532	5456	5705	5565	89	1680	500	4150	10	1	17858304	998	-21.50	0.41	12	0.15	-260.00	13485.00	7950	20230119	-29.69	4790	20231031	16.70	7950	-29.69	20230119	4790	16.70	20231031	7950	-29.69	20230119	4790	16.70	20231031	1.41	N	043650	500	89 억	203302	N	N	N	N
15	20231129	110518	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-30	5	-0.53	135671210	24231	36.01	5610	5660	5560	7290	3930	5610	5599.08	1.14	-2407	5736	5672	5596	5532	5456	5705	5565	89	1680	500	4150	10	1	17858304	996	-21.46	0.41	12	0.14	-260.00	13485.00	7950	20230119	-29.81	4790	20231031	16.49	7950	-29.81	20230119	4790	16.49	20231031	7950	-29.81	20230119	4790	16.49	20231031	1.41	N	043650	500	89 억	203302	N	N	N	N
16	20231129	100516	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-30	5	-0.53	104347510	18619	27.67	5610	5660	5560	7290	3930	5610	5604.36	1.14	-2161	5736	5672	5596	5532	5456	5705	5565	89	1680	500	4150	10	1	17858304	996	-21.46	0.41	12	0.10	-260.00	13485.00	7950	20230119	-29.81	4790	20231031	16.49	7950	-29.81	20230119	4790	16.49	20231031	7950	-29.81	20230119	4790	16.49	20231031	1.41	N	043650	500	89 억	203302	N	N	N	N
17	20231129	090514	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	10	2	0.18	9019310	1606	2.39	5610	5630	5610	7290	3930	5610	5616.01	1.14	-474	5736	5672	5596	5532	5456	5705	5565	89	1680	500	4150	10	1	17858304	1004	-21.62	0.42	12	0.01	-260.00	13485.00	7950	20230119	-29.31	4790	20231031	17.33	7950	-29.31	20230119	4790	17.33	20231031	7950	-29.31	20230119	4790	17.33	20231031	1.41	N	043650	500	89 억	203302	N	N	N	N
18	20231128	160516	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	90	2	1.63	369236600	65999	86.15	5560	5660	5520	7170	3870	5520	5594.54	1.13	2008	5660	5590	5530	5460	5400	5560	5430	89	1650	500	4080	10	1	17858304	1002	-21.58	0.42	12	0.37	-260.00	13485.00	7950	20230119	-29.43	4790	20231031	17.12	7950	-29.43	20230119	4790	17.12	20231031	7950	-29.43	20230119	4790	17.12	20231031	1.35	N	043650	500	89 억	201294	N	N	N	N
19	20231128	150443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	60	2	1.09	330236540	59031	77.05	5560	5660	5520	7170	3870	5520	5594.29	1.13	1078	5660	5590	5530	5460	5400	5560	5430	89	1650	500	4080	10	1	17858304	996	-21.46	0.41	12	0.33	-260.00	13485.00	7950	20230119	-29.81	4790	20231031	16.49	7950	-29.81	20230119	4790	16.49	20231031	7950	-29.81	20230119	4790	16.49	20231031	1.35	N	043650	500	89 억	201294	N	N	N	N
20	20231128	140515	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	80	2	1.45	293195170	52411	68.41	5560	5660	5520	7170	3870	5520	5594.15	1.13	1227	5660	5590	5530	5460	5400	5560	5430	89	1650	500	4080	10	1	17858304	1000	-21.54	0.42	12	0.29	-260.00	13485.00	7950	20230119	-29.56	4790	20231031	16.91	7950	-29.56	20230119	4790	16.91	20231031	7950	-29.56	20230119	4790	16.91	20231031	1.35	N	043650	500	89 억	201294	N	N	N	N
21	20231128	130513	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	70	2	1.27	262560540	46917	61.24	5560	5660	5520	7170	3870	5520	5596.28	1.13	1209	5660	5590	5530	5460	5400	5560	5430	89	1650	500	4080	10	1	17858304	998	-21.50	0.41	12	0.26	-260.00	13485.00	7950	20230119	-29.69	4790	20231031	16.70	7950	-29.69	20230119	4790	16.70	20231031	7950	-29.69	20230119	4790	16.70	20231031	1.35	N	043650	500	89 억	201294	N	N	N	N
22	20231128	120513	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	50	2	0.91	248542220	44407	57.96	5560	5660	5520	7170	3870	5520	5596.92	1.13	-14	5660	5590	5530	5460	5400	5560	5430	89	1650	500	4080	10	1	17858304	995	-21.42	0.41	12	0.25	-260.00	13485.00	7950	20230119	-29.94	4790	20231031	16.28	7950	-29.94	20230119	4790	16.28	20231031	7950	-29.94	20230119	4790	16.28	20231031	1.35	N	043650	500	89 억	201294	N	N	N	N
23	20231128	110513	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	90	2	1.63	223258390	39892	52.07	5560	5660	5520	7170	3870	5520	5596.57	1.13	-1194	5660	5590	5530	5460	5400	5560	5430	89	1650	500	4080	10	1	17858304	1002	-21.58	0.42	12	0.22	-260.00	13485.00	7950	20230119	-29.43	4790	20231031	17.12	7950	-29.43	20230119	4790	17.12	20231031	7950	-29.43	20230119	4790	17.12	20231031	1.35	N	043650	500	89 억	201294	N	N	N	N
24	20231128	100514	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	50	2	0.91	153700480	27482	35.87	5560	5660	5520	7170	3870	5520	5592.77	1.13	-757	5660	5590	5530	5460	5400	5560	5430	89	1650	500	4080	10	1	17858304	995	-21.42	0.41	12	0.15	-260.00	13485.00	7950	20230119	-29.94	4790	20231031	16.28	7950	-29.94	20230119	4790	16.28	20231031	7950	-29.94	20230119	4790	16.28	20231031	1.35	N	043650	500	89 억	201294	N	N	N	N
25	20231128	090512	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	30	2	0.54	14331860	2588	3.38	5560	5560	5520	7170	3870	5520	5537.81	1.13	-475	5660	5590	5530	5460	5400	5560	5430	89	1650	500	4080	10	1	17858304	991	-21.35	0.41	12	0.01	-260.00	13485.00	7950	20230119	-30.19	4790	20231031	15.87	7950	-30.19	20230119	4790	15.87	20231031	7950	-30.19	20230119	4790	15.87	20231031	1.35	N	043650	500	89 억	201294	N	N	N	N
26	20231127	160512	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-30	5	-0.54	406515980	73610	24.00	5550	5600	5470	7210	3890	5550	5522.56	1.22	-17395	6023	5786	5613	5376	5203	5905	5495	89	1660	500	4100	10	1	17858304	986	-21.23	0.41	12	0.41	-260.00	13485.00	7950	20230119	-30.57	4790	20231031	15.24	7950	-30.57	20230119	4790	15.24	20231031	7950	-30.57	20230119	4790	15.24	20231031	1.30	N	043650	500	89 억	218686	N	N	N	N
27	20231127	150511	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	-40	5	-0.72	377084260	68279	22.26	5550	5600	5470	7210	3890	5550	5522.70	1.22	-16679	6023	5786	5613	5376	5203	5905	5495	89	1660	500	4100	10	1	17858304	984	-21.19	0.41	12	0.38	-260.00	13485.00	7950	20230119	-30.69	4790	20231031	15.03	7950	-30.69	20230119	4790	15.03	20231031	7950	-30.69	20230119	4790	15.03	20231031	1.30	N	043650	500	89 억	218686	N	N	N	N
28	20231127	140517	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-20	5	-0.36	331215900	59949	19.55	5550	5600	5470	7210	3890	5550	5524.96	1.22	-17164	6023	5786	5613	5376	5203	5905	5495	89	1660	500	4100	10	1	17858304	988	-21.27	0.41	12	0.34	-260.00	13485.00	7950	20230119	-30.44	4790	20231031	15.45	7950	-30.44	20230119	4790	15.45	20231031	7950	-30.44	20230119	4790	15.45	20231031	1.30	N	043650	500	89 억	218686	N	N	N	N
29	20231127	130514	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	0	3	0.00	276902130	50154	16.35	5550	5600	5470	7210	3890	5550	5521.04	1.22	-13431	6023	5786	5613	5376	5203	5905	5495	89	1660	500	4100	10	1	17858304	991	-21.35	0.41	12	0.28	-260.00	13485.00	7950	20230119	-30.19	4790	20231031	15.87	7950	-30.19	20230119	4790	15.87	20231031	7950	-30.19	20230119	4790	15.87	20231031	1.30	N	043650	500	89 억	218686	N	N	N	N
30	20231127	120513	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	10	2	0.18	230946880	41867	13.65	5550	5600	5470	7210	3890	5550	5516.20	1.22	-8817	6023	5786	5613	5376	5203	5905	5495	89	1660	500	4100	10	1	17858304	993	-21.38	0.41	12	0.23	-260.00	13485.00	7950	20230119	-30.06	4790	20231031	16.08	7950	-30.06	20230119	4790	16.08	20231031	7950	-30.06	20230119	4790	16.08	20231031	1.30	N	043650	500	89 억	218686	N	N	N	N
31	20231127	110507	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-30	5	-0.54	172060550	31200	10.17	5550	5560	5470	7210	3890	5550	5514.76	1.22	-6676	6023	5786	5613	5376	5203	5905	5495	89	1660	500	4100	10	1	17858304	986	-21.23	0.41	12	0.17	-260.00	13485.00	7950	20230119	-30.57	4790	20231031	15.24	7950	-30.57	20230119	4790	15.24	20231031	7950	-30.57	20230119	4790	15.24	20231031	1.30	N	043650	500	89 억	218686	N	N	N	N
32	20231127	100506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	-50	5	-0.90	142814250	25900	8.44	5550	5560	5470	7210	3890	5550	5514.06	1.22	-6650	6023	5786	5613	5376	5203	5905	5495	89	1660	500	4100	10	1	17858304	982	-21.15	0.41	12	0.15	-260.00	13485.00	7950	20230119	-30.82	4790	20231031	14.82	7950	-30.82	20230119	4790	14.82	20231031	7950	-30.82	20230119	4790	14.82	20231031	1.30	N	043650	500	89 억	218686	N	N	N	N
33	20231127	090508	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	-10	5	-0.18	16322850	2946	0.96	5550	5550	5520	7210	3890	5550	5540.68	1.22	-305	6023	5786	5613	5376	5203	5905	5495	89	1660	500	4100	10	1	17858304	989	-21.31	0.41	12	0.02	-260.00	13485.00	7950	20230119	-30.31	4790	20231031	15.66	7950	-30.31	20230119	4790	15.66	20231031	7950	-30.31	20230119	4790	15.66	20231031	1.30	N	043650	500	89 억	218686	N	N	N	N
34	20231124	160503	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	50	2	0.91	1692286260	301523	169.94	5440	5850	5440	7150	3850	5500	5612.72	1.15	10316	5766	5632	5516	5382	5266	5575	5325	89	1650	500	4070	10	1	17858304	991	-21.35	0.41	12	1.69	-260.00	13485.00	7950	20230119	-30.19	4790	20231031	15.87	7950	-30.19	20230119	4790	15.87	20231031	7950	-30.19	20230119	4790	15.87	20231031	1.31	N	043650	500	89 억	206230	N	N	N	N
35	20231124	150509	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	60	2	1.09	1641221400	292316	164.76	5440	5850	5440	7150	3850	5500	5614.55	1.15	10700	5766	5632	5516	5382	5266	5575	5325	89	1650	500	4070	10	1	17858304	993	-21.38	0.41	12	1.64	-260.00	13485.00	7950	20230119	-30.06	4790	20231031	16.08	7950	-30.06	20230119	4790	16.08	20231031	7950	-30.06	20230119	4790	16.08	20231031	1.31	N	043650	500	89 억	206230	N	N	N	N
36	20231124	140510	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	80	2	1.45	1409644490	250495	141.18	5440	5850	5440	7150	3850	5500	5627.44	1.15	-9007	5766	5632	5516	5382	5266	5575	5325	89	1650	500	4070	10	1	17858304	996	-21.46	0.41	12	1.40	-260.00	13485.00	7950	20230119	-29.81	4790	20231031	16.49	7950	-29.81	20230119	4790	16.49	20231031	7950	-29.81	20230119	4790	16.49	20231031	1.31	N	043650	500	89 억	206230	N	N	N	N
37	20231124	130508	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	110	2	2.00	1345174750	238952	134.68	5440	5850	5440	7150	3850	5500	5629.48	1.15	-9234	5766	5632	5516	5382	5266	5575	5325	89	1650	500	4070	10	1	17858304	1002	-21.58	0.42	12	1.34	-260.00	13485.00	7950	20230119	-29.43	4790	20231031	17.12	7950	-29.43	20230119	4790	17.12	20231031	7950	-29.43	20230119	4790	17.12	20231031	1.31	N	043650	500	89 억	206230	N	N	N	N
38	20231124	120511	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	130	2	2.36	1182919560	210023	118.37	5440	5850	5440	7150	3850	5500	5632.33	1.15	-15774	5766	5632	5516	5382	5266	5575	5325	89	1650	500	4070	10	1	17858304	1005	-21.65	0.42	12	1.18	-260.00	13485.00	7950	20230119	-29.18	4790	20231031	17.54	7950	-29.18	20230119	4790	17.54	20231031	7950	-29.18	20230119	4790	17.54	20231031	1.31	N	043650	500	89 억	206230	N	N	N	N
39	20231124	110509	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	100	2	1.82	348815260	62759	35.37	5440	5640	5440	7150	3850	5500	5558.01	1.15	2101	5766	5632	5516	5382	5266	5575	5325	89	1650	500	4070	10	1	17858304	1000	-21.54	0.42	12	0.35	-260.00	13485.00	7950	20230119	-29.56	4790	20231031	16.91	7950	-29.56	20230119	4790	16.91	20231031	7950	-29.56	20230119	4790	16.91	20231031	1.31	N	043650	500	89 억	206230	N	N	N	N
40	20231124	100506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	20	2	0.36	97881370	17806	10.04	5440	5550	5440	7150	3850	5500	5497.10	1.15	1590	5766	5632	5516	5382	5266	5575	5325	89	1650	500	4070	10	1	17858304	986	-21.23	0.41	12	0.10	-260.00	13485.00	7950	20230119	-30.57	4790	20231031	15.24	7950	-30.57	20230119	4790	15.24	20231031	7950	-30.57	20230119	4790	15.24	20231031	1.31	N	043650	500	89 억	206230	N	N	N	N
41	20231124	090507	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	0	3	0.00	49792730	9073	5.11	5440	5550	5440	7150	3850	5500	5488.01	1.15	558	5766	5632	5516	5382	5266	5575	5325	89	1650	500	4070	10	1	17858304	982	-21.15	0.41	12	0.05	-260.00	13485.00	7950	20230119	-30.82	4790	20231031	14.82	7950	-30.82	20230119	4790	14.82	20231031	7950	-30.82	20230119	4790	14.82	20231031	1.31	N	043650	500	89 억	206230	N	N	N	N
42	20231123	160501	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	-130	5	-2.31	951594270	172803	109.43	5600	5650	5400	7310	3950	5630	5506.82	1.13	4259	5783	5706	5583	5506	5383	5745	5545	89	1680	500	4160	10	1	17858304	982	-21.15	0.41	12	0.97	-260.00	13485.00	7970	20221121	-30.99	4790	20231031	14.82	7950	-30.82	20230119	4790	14.82	20231031	7950	-30.82	20230119	4790	14.82	20231031	1.55	N	043650	500	89 억	201929	N	N	N	N
43	20231123	150520	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-150	5	-2.66	918418360	166764	105.61	5600	5650	5400	7310	3950	5630	5507.29	1.13	3598	5783	5706	5583	5506	5383	5745	5545	89	1680	500	4160	10	1	17858304	979	-21.08	0.41	12	0.93	-260.00	13485.00	7970	20221121	-31.24	4790	20231031	14.41	7950	-31.07	20230119	4790	14.41	20231031	7950	-31.07	20230119	4790	14.41	20231031	1.55	N	043650	500	89 억	201929	N	N	N	N
44	20231123	140512	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-80	5	-1.42	799494180	145138	91.91	5600	5650	5400	7310	3950	5630	5508.51	1.13	4329	5783	5706	5583	5506	5383	5745	5545	89	1680	500	4160	10	1	17858304	991	-21.35	0.41	12	0.81	-260.00	13485.00	7970	20221121	-30.36	4790	20231031	15.87	7950	-30.19	20230119	4790	15.87	20231031	7950	-30.19	20230119	4790	15.87	20231031	1.55	N	043650	500	89 억	201929	N	N	N	N
45	20231123	130514	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-50	5	-0.89	744036570	135136	85.58	5600	5650	5400	7310	3950	5630	5505.83	1.13	6538	5783	5706	5583	5506	5383	5745	5545	89	1680	500	4160	10	1	17858304	996	-21.46	0.41	12	0.76	-260.00	13485.00	7970	20221121	-29.99	4790	20231031	16.49	7950	-29.81	20230119	4790	16.49	20231031	7950	-29.81	20230119	4790	16.49	20231031	1.55	N	043650	500	89 억	201929	N	N	N	N
46	20231123	120508	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	-40	5	-0.71	705980460	128285	81.24	5600	5650	5400	7310	3950	5630	5503.22	1.13	6970	5783	5706	5583	5506	5383	5745	5545	89	1680	500	4160	10	1	17858304	998	-21.50	0.41	12	0.72	-260.00	13485.00	7970	20221121	-29.86	4790	20231031	16.70	7950	-29.69	20230119	4790	16.70	20231031	7950	-29.69	20230119	4790	16.70	20231031	1.55	N	043650	500	89 억	201929	N	N	N	N
47	20231123	110518	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-80	5	-1.42	656603010	119399	75.61	5600	5650	5400	7310	3950	5630	5499.23	1.13	7218	5783	5706	5583	5506	5383	5745	5545	89	1680	500	4160	10	1	17858304	991	-21.35	0.41	12	0.67	-260.00	13485.00	7970	20221121	-30.36	4790	20231031	15.87	7950	-30.19	20230119	4790	15.87	20231031	7950	-30.19	20230119	4790	15.87	20231031	1.55	N	043650	500	89 억	201929	N	N	N	N
48	20231123	100509	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	-140	5	-2.49	563108070	102463	64.89	5600	5650	5400	7310	3950	5630	5495.72	1.13	8887	5783	5706	5583	5506	5383	5745	5545	89	1680	500	4160	10	1	17858304	980	-21.12	0.41	12	0.57	-260.00	13485.00	7970	20221121	-31.12	4790	20231031	14.61	7950	-30.94	20230119	4790	14.61	20231031	7950	-30.94	20230119	4790	14.61	20231031	1.55	N	043650	500	89 억	201929	N	N	N	N
49	20231123	090505	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	10	2	0.18	17324710	3087	1.95	5600	5640	5600	7310	3950	5630	5612.15	1.13	-632	5783	5706	5583	5506	5383	5745	5545	89	1680	500	4160	10	1	17858304	1007	-21.69	0.42	12	0.02	-260.00	13485.00	7970	20221121	-29.23	4790	20231031	17.75	7950	-29.06	20230119	4790	17.75	20231031	7950	-29.06	20230119	4790	17.75	20231031	1.55	N	043650	500	89 억	201929	N	N	N	N
50	20231122	160452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	70	2	1.26	867531750	155938	6.22	5580	5660	5460	7220	3900	5560	5562.80	1.05	11748	6500	6030	5760	5290	5020	6265	5525	89	1660	500	4110	10	1	17858304	1005	-21.65	0.42	12	0.87	-260.00	13485.00	7970	20221121	-29.36	4790	20231031	17.54	7950	-29.18	20230119	4790	17.54	20231031	7950	-29.18	20230119	4790	17.54	20231031	1.40	N	043650	500	89 억	188145	N	N	N	N
51	20231122	150500	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	40	2	0.72	815974880	146758	5.85	5580	5660	5460	7220	3900	5560	5560.00	1.05	12087	6500	6030	5760	5290	5020	6265	5525	89	1660	500	4110	10	1	17858304	1000	-21.54	0.42	12	0.82	-260.00	13485.00	7970	20221121	-29.74	4790	20231031	16.91	7950	-29.56	20230119	4790	16.91	20231031	7950	-29.56	20230119	4790	16.91	20231031	1.40	N	043650	500	89 억	188145	N	N	N	N
52	20231122	140453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	20	2	0.36	644576370	116196	4.63	5580	5660	5460	7220	3900	5560	5547.26	1.05	13908	6500	6030	5760	5290	5020	6265	5525	89	1660	500	4110	10	1	17858304	996	-21.46	0.41	12	0.65	-260.00	13485.00	7970	20221121	-29.99	4790	20231031	16.49	7950	-29.81	20230119	4790	16.49	20231031	7950	-29.81	20230119	4790	16.49	20231031	1.40	N	043650	500	89 억	188145	N	N	N	N
53	20231122	130510	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	10	2	0.18	535260260	96717	3.85	5580	5630	5460	7220	3900	5560	5534.16	1.05	15121	6500	6030	5760	5290	5020	6265	5525	89	1660	500	4110	10	1	17858304	995	-21.42	0.41	12	0.54	-260.00	13485.00	7970	20221121	-30.11	4790	20231031	16.28	7950	-29.94	20230119	4790	16.28	20231031	7950	-29.94	20230119	4790	16.28	20231031	1.40	N	043650	500	89 억	188145	N	N	N	N
54	20231122	120512	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	10	2	0.18	496575680	89748	3.58	5580	5630	5460	7220	3900	5560	5532.84	1.05	15184	6500	6030	5760	5290	5020	6265	5525	89	1660	500	4110	10	1	17858304	995	-21.42	0.41	12	0.50	-260.00	13485.00	7970	20221121	-30.11	4790	20231031	16.28	7950	-29.94	20230119	4790	16.28	20231031	7950	-29.94	20230119	4790	16.28	20231031	1.40	N	043650	500	89 억	188145	N	N	N	N
55	20231122	110532	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-30	5	-0.54	461360610	83381	3.32	5580	5630	5460	7220	3900	5560	5533.00	1.05	15332	6500	6030	5760	5290	5020	6265	5525	89	1660	500	4110	10	1	17858304	988	-21.27	0.41	12	0.47	-260.00	13485.00	7970	20221121	-30.61	4790	20231031	15.45	7950	-30.44	20230119	4790	15.45	20231031	7950	-30.44	20230119	4790	15.45	20231031	1.40	N	043650	500	89 억	188145	N	N	N	N
56	20231122	100519	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	-90	5	-1.62	402926380	72762	2.90	5580	5630	5460	7220	3900	5560	5537.43	1.05	13875	6500	6030	5760	5290	5020	6265	5525	89	1660	500	4110	10	1	17858304	977	-21.04	0.41	12	0.41	-260.00	13485.00	7970	20221121	-31.37	4790	20231031	14.20	7950	-31.19	20230119	4790	14.20	20231031	7950	-31.19	20230119	4790	14.20	20231031	1.40	N	043650	500	89 억	188145	N	N	N	N
57	20231122	090454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	50	2	0.90	87128850	15632	0.62	5580	5610	5540	7220	3900	5560	5574.22	1.05	4487	6500	6030	5760	5290	5020	6265	5525	89	1660	500	4110	10	1	17858304	1002	-21.58	0.42	12	0.09	-260.00	13485.00	7970	20221121	-29.61	4790	20231031	17.12	7950	-29.43	20230119	4790	17.12	20231031	7950	-29.43	20230119	4790	17.12	20231031	1.40	N	043650	500	89 억	188145	N	N	N	N
58	20231121	160456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	80	2	1.46	14850031870	2501007	967.66	5510	6230	5490	7120	3840	5480	5938.08	0.95	8757	5726	5602	5476	5352	5226	5605	5355	89	1640	500	4050	10	1	17858304	993	-21.38	0.41	12	14.00	-260.00	13485.00	7970	20221121	-30.24	4790	20231031	16.08	7950	-30.06	20230119	4790	16.08	20231031	7970	-30.24	20221121	4790	16.08	20231031	1.40	N	043650	500	89 억	169585	N	N	N	N
59	20231121	150457	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	120	2	2.19	14598919080	2455970	950.24	5510	6230	5490	7120	3840	5480	5944.26	0.95	5851	5726	5602	5476	5352	5226	5605	5355	89	1640	500	4050	10	1	17858304	1000	-21.54	0.42	12	13.75	-260.00	13485.00	7970	20221121	-29.74	4790	20231031	16.91	7950	-29.56	20230119	4790	16.91	20231031	7970	-29.74	20221121	4790	16.91	20231031	1.40	N	043650	500	89 억	169585	N	N	N	N
60	20231121	140451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	190	2	3.47	13732623790	2301725	890.56	5510	6230	5490	7120	3840	5480	5966.23	0.95	-33036	5726	5602	5476	5352	5226	5605	5355	89	1640	500	4050	10	1	17858304	1013	-21.81	0.42	12	12.89	-260.00	13485.00	7970	20221121	-28.86	4790	20231031	18.37	7950	-28.68	20230119	4790	18.37	20231031	7970	-28.86	20221121	4790	18.37	20231031	1.40	N	043650	500	89 억	169585	N	N	N	N
61	20231121	130450	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6010	530	2	9.67	3100680150	529552	204.89	5510	6060	5490	7120	3840	5480	5855.29	0.95	-5606	5726	5602	5476	5352	5226	5605	5355	89	1640	500	4050	10	1	17858304	1073	-23.12	0.45	12	2.97	-260.00	13485.00	7970	20221121	-24.59	4790	20231031	25.47	7950	-24.40	20230119	4790	25.47	20231031	7970	-24.59	20221121	4790	25.47	20231031	1.40	N	043650	500	89 억	169585	N	N	N	N
62	20231121	120449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	130	2	2.37	539655500	97013	37.54	5510	5640	5490	7120	3840	5480	5562.71	0.95	-7272	5726	5602	5476	5352	5226	5605	5355	89	1640	500	4050	10	1	17858304	1002	-21.58	0.42	12	0.54	-260.00	13485.00	7970	20221121	-29.61	4790	20231031	17.12	7950	-29.43	20230119	4790	17.12	20231031	7970	-29.61	20221121	4790	17.12	20231031	1.40	N	043650	500	89 억	169585	N	N	N	N
63	20231121	110449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	130	2	2.37	413000650	74400	28.79	5510	5620	5490	7120	3840	5480	5551.08	0.95	-7368	5726	5602	5476	5352	5226	5605	5355	89	1640	500	4050	10	1	17858304	1002	-21.58	0.42	12	0.42	-260.00	13485.00	7970	20221121	-29.61	4790	20231031	17.12	7950	-29.43	20230119	4790	17.12	20231031	7970	-29.61	20221121	4790	17.12	20231031	1.40	N	043650	500	89 억	169585	N	N	N	N
64	20231121	100438	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	40	2	0.73	324109330	58411	22.60	5510	5610	5490	7120	3840	5480	5548.77	0.95	-6674	5726	5602	5476	5352	5226	5605	5355	89	1640	500	4050	10	1	17858304	986	-21.23	0.41	12	0.33	-260.00	13485.00	7970	20221121	-30.74	4790	20231031	15.24	7950	-30.57	20230119	4790	15.24	20231031	7970	-30.74	20221121	4790	15.24	20231031	1.40	N	043650	500	89 억	169585	N	N	N	N
65	20231121	090444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	110	2	2.01	132419480	23806	9.21	5510	5610	5510	7120	3840	5480	5562.44	0.95	470	5726	5602	5476	5352	5226	5605	5355	89	1640	500	4050	10	1	17858304	998	-21.50	0.41	12	0.13	-260.00	13485.00	7970	20221121	-29.86	4790	20231031	16.70	7950	-29.69	20230119	4790	16.70	20231031	7970	-29.86	20221121	4790	16.70	20231031	1.40	N	043650	500	89 억	169585	N	N	N	N
66	20231120	160447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	0	3	0.00	1360293160	248225	45.81	5480	5600	5350	7120	3840	5480	5480.08	0.84	19852	5893	5686	5563	5356	5233	5625	5295	89	1640	500	4050	10	1	17858304	979	-21.08	0.41	12	1.39	-260.00	13485.00	7970	20221121	-31.24	4790	20231031	14.41	7950	-31.07	20230119	4790	14.41	20231031	7970	-31.24	20221121	4790	14.41	20231031	1.18	N	043650	500	89 억	149277	N	N	N	N
67	20231120	150450	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	40	2	0.73	1236887450	225742	41.66	5480	5600	5350	7120	3840	5480	5479.21	0.84	20316	5893	5686	5563	5356	5233	5625	5295	89	1640	500	4050	10	1	17858304	986	-21.23	0.41	12	1.26	-260.00	13485.00	7970	20221121	-30.74	4790	20231031	15.24	7950	-30.57	20230119	4790	15.24	20231031	7970	-30.74	20221121	4790	15.24	20231031	1.18	N	043650	500	89 억	149277	N	N	N	N
68	20231120	140449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	60	2	1.09	1166994360	213074	39.32	5480	5600	5350	7120	3840	5480	5476.94	0.84	20341	5893	5686	5563	5356	5233	5625	5295	89	1640	500	4050	10	1	17858304	989	-21.31	0.41	12	1.19	-260.00	13485.00	7970	20221121	-30.49	4790	20231031	15.66	7950	-30.31	20230119	4790	15.66	20231031	7970	-30.49	20221121	4790	15.66	20231031	1.18	N	043650	500	89 억	149277	N	N	N	N
69	20231120	130446	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	120	2	2.19	1107706790	202391	37.35	5480	5600	5350	7120	3840	5480	5473.10	0.84	20715	5893	5686	5563	5356	5233	5625	5295	89	1640	500	4050	10	1	17858304	1000	-21.54	0.42	12	1.13	-260.00	13485.00	7970	20221121	-29.74	4790	20231031	16.91	7950	-29.56	20230119	4790	16.91	20231031	7970	-29.74	20221121	4790	16.91	20231031	1.18	N	043650	500	89 억	149277	N	N	N	N
70	20231120	120447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	80	2	1.46	1050380090	192081	35.45	5480	5600	5350	7120	3840	5480	5468.42	0.84	20327	5893	5686	5563	5356	5233	5625	5295	89	1640	500	4050	10	1	17858304	993	-21.38	0.41	12	1.08	-260.00	13485.00	7970	20221121	-30.24	4790	20231031	16.08	7950	-30.06	20230119	4790	16.08	20231031	7970	-30.24	20221121	4790	16.08	20231031	1.18	N	043650	500	89 억	149277	N	N	N	N
71	20231120	110446	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	40	2	0.73	991821620	181521	33.50	5480	5600	5350	7120	3840	5480	5463.95	0.84	19268	5893	5686	5563	5356	5233	5625	5295	89	1640	500	4050	10	1	17858304	986	-21.23	0.41	12	1.02	-260.00	13485.00	7970	20221121	-30.74	4790	20231031	15.24	7950	-30.57	20230119	4790	15.24	20231031	7970	-30.74	20221121	4790	15.24	20231031	1.18	N	043650	500	89 억	149277	N	N	N	N
72	20231120	100445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	90	2	1.64	772458600	141968	26.20	5480	5600	5350	7120	3840	5480	5441.07	0.84	22098	5893	5686	5563	5356	5233	5625	5295	89	1640	500	4050	10	1	17858304	995	-21.42	0.41	12	0.79	-260.00	13485.00	7970	20221121	-30.11	4790	20231031	16.28	7950	-29.94	20230119	4790	16.28	20231031	7970	-30.11	20221121	4790	16.28	20231031	1.18	N	043650	500	89 억	149277	N	N	N	N
73	20231120	090449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	-70	5	-1.28	124710330	22886	4.22	5480	5540	5380	7120	3840	5480	5449.16	0.84	3847	5893	5686	5563	5356	5233	5625	5295	89	1640	500	4050	10	1	17858304	966	-20.81	0.40	12	0.13	-260.00	13485.00	7970	20221121	-32.12	4790	20231031	12.94	7950	-31.95	20230119	4790	12.94	20231031	7970	-32.12	20221121	4790	12.94	20231031	1.18	N	043650	500	89 억	149277	N	N	N	N
74	20231117	160458	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-420	5	-7.12	3019511510	541092	8.75	5700	5770	5440	7670	4130	5900	5579.08	0.77	6954	7020	6460	5810	5250	4600	6740	5530	89	1770	500	4360	10	1	17858304	979	-21.08	0.41	12	3.03	-260.00	13485.00	7970	20221121	-31.24	4790	20231031	14.41	7950	-31.07	20230119	4790	14.41	20231031	7970	-31.24	20221121	4790	14.41	20231031	1.24	N	043650	500	89 억	138363	N	N	N	N
75	20231117	150500	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-380	5	-6.44	2893016440	518023	8.37	5700	5770	5440	7670	4130	5900	5583.23	0.77	7387	7020	6460	5810	5250	4600	6740	5530	89	1770	500	4360	10	1	17858304	986	-21.23	0.41	12	2.90	-260.00	13485.00	7970	20221121	-30.74	4790	20231031	15.24	7950	-30.57	20230119	4790	15.24	20231031	7970	-30.74	20221121	4790	15.24	20231031	1.24	N	043650	500	89 억	138363	N	N	N	N
76	20231117	140459	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	-460	5	-7.80	2782164680	497853	8.05	5700	5770	5440	7670	4130	5900	5586.79	0.77	8336	7020	6460	5810	5250	4600	6740	5530	89	1770	500	4360	10	1	17858304	971	-20.92	0.40	12	2.79	-260.00	13485.00	7970	20221121	-31.74	4790	20231031	13.57	7950	-31.57	20230119	4790	13.57	20231031	7970	-31.74	20221121	4790	13.57	20231031	1.24	N	043650	500	89 억	138363	N	N	N	N
77	20231117	130457	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-320	5	-5.42	2619277910	468164	7.57	5700	5770	5470	7670	4130	5900	5593.19	0.77	9744	7020	6460	5810	5250	4600	6740	5530	89	1770	500	4360	10	1	17858304	996	-21.46	0.41	12	2.62	-260.00	13485.00	7970	20221121	-29.99	4790	20231031	16.49	7950	-29.81	20230119	4790	16.49	20231031	7970	-29.99	20221121	4790	16.49	20231031	1.24	N	043650	500	89 억	138363	N	N	N	N
78	20231117	120458	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-380	5	-6.44	2453377730	438144	7.08	5700	5770	5470	7670	4130	5900	5597.79	0.77	11566	7020	6460	5810	5250	4600	6740	5530	89	1770	500	4360	10	1	17858304	986	-21.23	0.41	12	2.45	-260.00	13485.00	7970	20221121	-30.74	4790	20231031	15.24	7950	-30.57	20230119	4790	15.24	20231031	7970	-30.74	20221121	4790	15.24	20231031	1.24	N	043650	500	89 억	138363	N	N	N	N
79	20231117	110500	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-380	5	-6.44	2201079820	392326	6.34	5700	5770	5470	7670	4130	5900	5608.52	0.77	14344	7020	6460	5810	5250	4600	6740	5530	89	1770	500	4360	10	1	17858304	986	-21.23	0.41	12	2.20	-260.00	13485.00	7970	20221121	-30.74	4790	20231031	15.24	7950	-30.57	20230119	4790	15.24	20231031	7970	-30.74	20221121	4790	15.24	20231031	1.24	N	043650	500	89 억	138363	N	N	N	N
80	20231117	100458	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-290	5	-4.92	1920765850	342160	5.53	5700	5770	5470	7670	4130	5900	5611.59	0.77	15280	7020	6460	5810	5250	4600	6740	5530	89	1770	500	4360	10	1	17858304	1002	-21.58	0.42	12	1.92	-260.00	13485.00	7970	20221121	-29.61	4790	20231031	17.12	7950	-29.43	20230119	4790	17.12	20231031	7970	-29.61	20221121	4790	17.12	20231031	1.24	N	043650	500	89 억	138363	N	N	N	N
81	20231117	090459	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-230	5	-3.90	698334020	122938	1.99	5700	5770	5570	7670	4130	5900	5675.92	0.77	3491	7020	6460	5810	5250	4600	6740	5530	89	1770	500	4360	10	1	17858304	1013	-21.81	0.42	12	0.69	-260.00	13485.00	7970	20221121	-28.86	4790	20231031	18.37	7950	-28.68	20230119	4790	18.37	20231031	7970	-28.86	20221121	4790	18.37	20231031	1.24	N	043650	500	89 억	138363	N	N	N	N
82	20231116	160456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6010	840	2	16.25	33346280030	5595406	15227.67	5240	6370	5160	6720	3620	5170	5959.58	0.90	-7719	5403	5286	5223	5106	5043	5255	5075	89	1550	500	3820	10	1	17858304	1073	-23.12	0.45	12	31.33	-260.00	13485.00	7970	20221121	-24.59	4790	20231031	25.47	7950	-24.40	20230119	4790	25.47	20231031	7970	-24.59	20221121	4790	25.47	20231031	1.25	N	043650	500	89 억	161127	N	N	N	N
83	20231116	150456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	480	2	9.28	23656989350	3987227	10851.07	5240	6230	5160	6720	3620	5170	5933.19	0.90	-4430	5403	5286	5223	5106	5043	5255	5075	89	1550	500	3820	10	1	17858304	1009	-21.73	0.42	12	22.33	-260.00	13485.00	7970	20221121	-29.11	4790	20231031	17.95	7950	-28.93	20230119	4790	17.95	20231031	7970	-29.11	20221121	4790	17.95	20231031	1.25	N	043650	500	89 억	161127	N	N	N	N
84	20231116	140444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	520	2	10.06	22769528670	3830552	10424.69	5240	6230	5160	6720	3620	5170	5944.19	0.90	-8269	5403	5286	5223	5106	5043	5255	5075	89	1550	500	3820	10	1	17858304	1016	-21.88	0.42	12	21.45	-260.00	13485.00	7970	20221121	-28.61	4790	20231031	18.79	7950	-28.43	20230119	4790	18.79	20231031	7970	-28.61	20221121	4790	18.79	20231031	1.25	N	043650	500	89 억	161127	N	N	N	N
85	20231116	130455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5790	620	2	11.99	21584185860	3623822	9862.08	5240	6230	5160	6720	3620	5170	5956.19	0.90	-14832	5403	5286	5223	5106	5043	5255	5075	89	1550	500	3820	10	1	17858304	1034	-22.27	0.43	12	20.29	-260.00	13485.00	7970	20221121	-27.35	4790	20231031	20.88	7950	-27.17	20230119	4790	20.88	20231031	7970	-27.35	20221121	4790	20.88	20231031	1.25	N	043650	500	89 억	161127	N	N	N	N
86	20231116	120458	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6080	910	2	17.60	18300313400	3066000	8343.99	5240	6230	5160	6720	3620	5170	5968.79	0.90	-22038	5403	5286	5223	5106	5043	5255	5075	89	1550	500	3820	10	1	17858304	1086	-23.38	0.45	12	17.17	-260.00	13485.00	7970	20221121	-23.71	4790	20231031	26.93	7950	-23.52	20230119	4790	26.93	20231031	7970	-23.71	20221121	4790	26.93	20231031	1.25	N	043650	500	89 억	161127	N	N	N	N
87	20231116	110454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	480	2	9.28	4505294320	767280	2088.12	5240	6140	5160	6720	3620	5170	5871.77	0.90	-20115	5403	5286	5223	5106	5043	5255	5075	89	1550	500	3820	10	1	17858304	1009	-21.73	0.42	12	4.30	-260.00	13485.00	7970	20221121	-29.11	4790	20231031	17.95	7950	-28.93	20230119	4790	17.95	20231031	7970	-29.11	20221121	4790	17.95	20231031	1.25	N	043650	500	89 억	161127	N	N	N	N
88	20231116	100454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	20	2	0.39	1147210	219	0.60	5240	5240	5190	6720	3620	5170	5238.40	0.90	-37	5403	5286	5223	5106	5043	5255	5075	89	1550	500	3820	10	1	17858304	927	-19.96	0.38	12	0.00	-260.00	13485.00	7970	20221121	-34.88	4790	20231031	8.35	7950	-34.72	20230119	4790	8.35	20231031	7970	-34.88	20221121	4790	8.35	20231031	1.25	N	043650	500	89 억	161127	N	N	N	N
89	20231116	090453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	0	3	0.00	0	0	0.00	0	0	0	6720	3620	5170	0.00	0.90	0	5403	5286	5223	5106	5043	5255	5075	89	1550	500	3820	10	1	17858304	923	-19.88	0.38	12	0.00	-260.00	13485.00	7970	20221121	-35.13	4790	20231031	7.93	7950	-34.97	20230119	4790	7.93	20231031	7970	-35.13	20221121	4790	7.93	20231031	1.25	N	043650	500	89 억	161127	N	N	N	N
90	20231115	160427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	-60	5	-1.15	191861070	36684	343.61	5240	5340	5160	6790	3670	5230	5230.10	0.87	5033	5290	5260	5200	5170	5110	5275	5185	89	1560	500	3870	10	1	17858304	923	-19.88	0.38	12	0.21	-260.00	13485.00	7970	20221121	-35.13	4790	20231031	7.93	7950	-34.97	20230119	4790	7.93	20231031	7970	-35.13	20221121	4790	7.93	20231031	1.24	N	043650	500	89 억	156131	N	N	N	N
91	20231115	150501	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-20	5	-0.38	170544290	32566	305.04	5240	5340	5160	6790	3670	5230	5236.88	0.87	4702	5290	5260	5200	5170	5110	5275	5185	89	1560	500	3870	10	1	17858304	930	-20.04	0.39	12	0.18	-260.00	13485.00	7970	20221121	-34.63	4790	20231031	8.77	7950	-34.47	20230119	4790	8.77	20231031	7970	-34.63	20221121	4790	8.77	20231031	1.24	N	043650	500	89 억	156131	N	N	N	N
92	20231115	140504	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	20	2	0.38	110960430	21141	198.02	5240	5340	5160	6790	3670	5230	5248.59	0.87	3616	5290	5260	5200	5170	5110	5275	5185	89	1560	500	3870	10	1	17858304	938	-20.19	0.39	12	0.12	-260.00	13485.00	7970	20221121	-34.13	4790	20231031	9.60	7950	-33.96	20230119	4790	9.60	20231031	7970	-34.13	20221121	4790	9.60	20231031	1.24	N	043650	500	89 억	156131	N	N	N	N
93	20231115	130502	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-20	5	-0.38	101127530	19255	180.36	5240	5340	5160	6790	3670	5230	5252.01	0.87	2979	5290	5260	5200	5170	5110	5275	5185	89	1560	500	3870	10	1	17858304	930	-20.04	0.39	12	0.11	-260.00	13485.00	7970	20221121	-34.63	4790	20231031	8.77	7950	-34.47	20230119	4790	8.77	20231031	7970	-34.63	20221121	4790	8.77	20231031	1.24	N	043650	500	89 억	156131	N	N	N	N
94	20231115	120503	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	50	2	0.96	60615000	11501	107.73	5240	5340	5160	6790	3670	5230	5270.41	0.87	643	5290	5260	5200	5170	5110	5275	5185	89	1560	500	3870	10	1	17858304	943	-20.31	0.39	12	0.06	-260.00	13485.00	7970	20221121	-33.75	4790	20231031	10.23	7950	-33.58	20230119	4790	10.23	20231031	7970	-33.75	20221121	4790	10.23	20231031	1.24	N	043650	500	89 억	156131	N	N	N	N
95	20231115	110506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	20	2	0.38	48559390	9213	86.30	5240	5340	5160	6790	3670	5230	5270.75	0.87	1209	5290	5260	5200	5170	5110	5275	5185	89	1560	500	3870	10	1	17858304	938	-20.19	0.39	12	0.05	-260.00	13485.00	7970	20221121	-34.13	4790	20231031	9.60	7950	-33.96	20230119	4790	9.60	20231031	7970	-34.13	20221121	4790	9.60	20231031	1.24	N	043650	500	89 억	156131	N	N	N	N
96	20231115	100504	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	0	3	0.00	40250910	7631	71.48	5240	5340	5160	6790	3670	5230	5274.66	0.87	863	5290	5260	5200	5170	5110	5275	5185	89	1560	500	3870	10	1	17858304	934	-20.12	0.39	12	0.04	-260.00	13485.00	7970	20221121	-34.38	4790	20231031	9.19	7950	-34.21	20230119	4790	9.19	20231031	7970	-34.38	20221121	4790	9.19	20231031	1.24	N	043650	500	89 억	156131	N	N	N	N
97	20231115	090459	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-30	5	-0.57	7753110	1466	13.73	5240	5320	5160	6790	3670	5230	5288.62	0.87	-6	5290	5260	5200	5170	5110	5275	5185	89	1560	500	3870	10	1	17858304	929	-20.00	0.39	12	0.01	-260.00	13485.00	7970	20221121	-34.76	4790	20231031	8.56	7950	-34.59	20230119	4790	8.56	20231031	7970	-34.76	20221121	4790	8.56	20231031	1.24	N	043650	500	89 억	156131	N	N	N	N
98	20231114	160454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	40	2	0.77	55056030	10616	84.37	5180	5230	5140	6740	3640	5190	5186.14	0.86	1978	5343	5266	5183	5106	5023	5305	5145	89	1550	500	3840	10	1	17858304	934	-20.12	0.39	12	0.06	-260.00	13485.00	7970	20221121	-34.38	4790	20231031	9.19	7950	-34.21	20230119	4790	9.19	20231031	7970	-34.38	20221121	4790	9.19	20231031	1.25	N	043650	500	89 억	154159	N	N	N	N
99	20231114	150454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	30	2	0.58	53279160	10276	81.67	5180	5230	5140	6740	3640	5190	5184.82	0.86	1931	5343	5266	5183	5106	5023	5305	5145	89	1550	500	3840	10	1	17858304	932	-20.08	0.39	12	0.06	-260.00	13485.00	7970	20221121	-34.50	4790	20231031	8.98	7950	-34.34	20230119	4790	8.98	20231031	7970	-34.50	20221121	4790	8.98	20231031	1.25	N	043650	500	89 억	154159	N	N	N	N
100	20231114	140454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	30	2	0.58	41757420	8067	64.12	5180	5220	5140	6740	3640	5190	5176.33	0.86	1691	5343	5266	5183	5106	5023	5305	5145	89	1550	500	3840	10	1	17858304	932	-20.08	0.39	12	0.05	-260.00	13485.00	7970	20221121	-34.50	4790	20231031	8.98	7950	-34.34	20230119	4790	8.98	20231031	7970	-34.50	20221121	4790	8.98	20231031	1.25	N	043650	500	89 억	154159	N	N	N	N
101	20231114	130456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	20	2	0.39	36278830	7013	55.74	5180	5210	5140	6740	3640	5190	5173.08	0.86	1333	5343	5266	5183	5106	5023	5305	5145	89	1550	500	3840	10	1	17858304	930	-20.04	0.39	12	0.04	-260.00	13485.00	7970	20221121	-34.63	4790	20231031	8.77	7950	-34.47	20230119	4790	8.77	20231031	7970	-34.63	20221121	4790	8.77	20231031	1.25	N	043650	500	89 억	154159	N	N	N	N
102	20231114	120456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	10	2	0.19	31616160	6116	48.61	5180	5210	5140	6740	3640	5190	5169.42	0.86	1260	5343	5266	5183	5106	5023	5305	5145	89	1550	500	3840	10	1	17858304	929	-20.00	0.39	12	0.03	-260.00	13485.00	7970	20221121	-34.76	4790	20231031	8.56	7950	-34.59	20230119	4790	8.56	20231031	7970	-34.76	20221121	4790	8.56	20231031	1.25	N	043650	500	89 억	154159	N	N	N	N
103	20231114	110500	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	-20	5	-0.39	21542530	4168	33.13	5180	5210	5140	6740	3640	5190	5168.55	0.86	1103	5343	5266	5183	5106	5023	5305	5145	89	1550	500	3840	10	1	17858304	923	-19.88	0.38	12	0.02	-260.00	13485.00	7970	20221121	-35.13	4790	20231031	7.93	7950	-34.97	20230119	4790	7.93	20231031	7970	-35.13	20221121	4790	7.93	20231031	1.25	N	043650	500	89 억	154159	N	N	N	N
104	20231114	100456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	-40	5	-0.77	10199960	1971	15.67	5180	5210	5150	6740	3640	5190	5175.02	0.86	94	5343	5266	5183	5106	5023	5305	5145	89	1550	500	3840	10	1	17858304	920	-19.81	0.38	12	0.01	-260.00	13485.00	7970	20221121	-35.38	4790	20231031	7.52	7950	-35.22	20230119	4790	7.52	20231031	7970	-35.38	20221121	4790	7.52	20231031	1.25	N	043650	500	89 억	154159	N	N	N	N
105	20231114	090451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5180	-10	5	-0.19	367540	71	0.56	5180	5180	5170	6740	3640	5190	5176.62	0.86	-6	5343	5266	5183	5106	5023	5305	5145	89	1550	500	3840	10	1	17858304	925	-19.92	0.38	12	0.00	-260.00	13485.00	7970	20221121	-35.01	4790	20231031	8.14	7950	-34.84	20230119	4790	8.14	20231031	7970	-35.01	20221121	4790	8.14	20231031	1.25	N	043650	500	89 억	154159	N	N	N	N
106	20231113	160449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	20	2	0.39	64789510	12578	90.02	5170	5260	5100	6720	3620	5170	5150.93	0.89	-4223	5350	5260	5180	5090	5010	5255	5085	89	1550	500	3820	10	1	17858304	927	-19.96	0.38	12	0.07	-260.00	13485.00	7970	20221121	-34.88	4790	20231031	8.35	7950	-34.72	20230119	4790	8.35	20231031	7970	-34.88	20221121	4790	8.35	20231031	1.26	N	043650	500	89 억	158382	N	N	N	N
107	20231113	150448	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	-40	5	-0.77	59770920	11607	83.07	5170	5260	5100	6720	3620	5170	5149.56	0.89	-4051	5350	5260	5180	5090	5010	5255	5085	89	1550	500	3820	10	1	17858304	916	-19.73	0.38	12	0.06	-260.00	13485.00	7970	20221121	-35.63	4790	20231031	7.10	7950	-35.47	20230119	4790	7.10	20231031	7970	-35.63	20221121	4790	7.10	20231031	1.26	N	043650	500	89 억	158382	N	N	N	N
108	20231113	140446	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	0	3	0.00	50207040	9749	69.78	5170	5260	5100	6720	3620	5170	5149.97	0.89	-2744	5350	5260	5180	5090	5010	5255	5085	89	1550	500	3820	10	1	17858304	923	-19.88	0.38	12	0.05	-260.00	13485.00	7970	20221121	-35.13	4790	20231031	7.93	7950	-34.97	20230119	4790	7.93	20231031	7970	-35.13	20221121	4790	7.93	20231031	1.26	N	043650	500	89 억	158382	N	N	N	N
109	20231113	130445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	-40	5	-0.77	47216810	9165	65.60	5170	5260	5100	6720	3620	5170	5151.86	0.89	-2512	5350	5260	5180	5090	5010	5255	5085	89	1550	500	3820	10	1	17858304	916	-19.73	0.38	12	0.05	-260.00	13485.00	7970	20221121	-35.63	4790	20231031	7.10	7950	-35.47	20230119	4790	7.10	20231031	7970	-35.63	20221121	4790	7.10	20231031	1.26	N	043650	500	89 억	158382	N	N	N	N
110	20231113	120446	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	-60	5	-1.16	32587280	6310	45.16	5170	5260	5110	6720	3620	5170	5164.39	0.89	-971	5350	5260	5180	5090	5010	5255	5085	89	1550	500	3820	10	1	17858304	913	-19.65	0.38	12	0.04	-260.00	13485.00	7970	20221121	-35.88	4790	20231031	6.68	7950	-35.72	20230119	4790	6.68	20231031	7970	-35.88	20221121	4790	6.68	20231031	1.26	N	043650	500	89 억	158382	N	N	N	N
111	20231113	110445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	-20	5	-0.39	24386520	4711	33.72	5170	5260	5140	6720	3620	5170	5176.51	0.89	-426	5350	5260	5180	5090	5010	5255	5085	89	1550	500	3820	10	1	17858304	920	-19.81	0.38	12	0.03	-260.00	13485.00	7970	20221121	-35.38	4790	20231031	7.52	7950	-35.22	20230119	4790	7.52	20231031	7970	-35.38	20221121	4790	7.52	20231031	1.26	N	043650	500	89 억	158382	N	N	N	N
112	20231113	100443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	30	2	0.58	13326780	2566	18.37	5170	5260	5140	6720	3620	5170	5193.60	0.89	-694	5350	5260	5180	5090	5010	5255	5085	89	1550	500	3820	10	1	17858304	929	-20.00	0.39	12	0.01	-260.00	13485.00	7970	20221121	-34.76	4790	20231031	8.56	7950	-34.59	20230119	4790	8.56	20231031	7970	-34.76	20221121	4790	8.56	20231031	1.26	N	043650	500	89 억	158382	N	N	N	N
113	20231113	090447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	90	2	1.74	4991870	951	6.81	5170	5260	5170	6720	3620	5170	5249.07	0.89	-692	5350	5260	5180	5090	5010	5255	5085	89	1550	500	3820	10	1	17858304	939	-20.23	0.39	12	0.01	-260.00	13485.00	7970	20221121	-34.00	4790	20231031	9.81	7950	-33.84	20230119	4790	9.81	20231031	7970	-34.00	20221121	4790	9.81	20231031	1.26	N	043650	500	89 억	158382	N	N	N	N
114	20231110	160504	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	0	3	0.00	71958530	13966	96.03	5170	5270	5100	6720	3620	5170	5152.41	0.89	-1181	5336	5252	5176	5092	5016	5295	5135	89	1550	500	3820	10	1	17858304	923	-19.88	0.38	12	0.08	-260.00	13485.00	7970	20221121	-35.13	4790	20231031	7.93	7950	-34.97	20230119	4790	7.93	20231031	7970	-35.13	20221121	4790	7.93	20231031	1.25	N	043650	500	89 억	159563	N	N	N	N
115	20231110	150453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	0	3	0.00	69993230	13585	93.41	5170	5270	5100	6720	3620	5170	5152.24	0.89	-1110	5336	5252	5176	5092	5016	5295	5135	89	1550	500	3820	10	1	17858304	923	-19.88	0.38	12	0.08	-260.00	13485.00	7970	20221121	-35.13	4790	20231031	7.93	7950	-34.97	20230119	4790	7.93	20231031	7970	-35.13	20221121	4790	7.93	20231031	1.25	N	043650	500	89 억	159563	N	N	N	N
116	20231110	140450	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5140	-30	5	-0.58	64969600	12609	86.70	5170	5270	5100	6720	3620	5170	5152.64	0.89	-1155	5336	5252	5176	5092	5016	5295	5135	89	1550	500	3820	10	1	17858304	918	-19.77	0.38	12	0.07	-260.00	13485.00	7970	20221121	-35.51	4790	20231031	7.31	7950	-35.35	20230119	4790	7.31	20231031	7970	-35.51	20221121	4790	7.31	20231031	1.25	N	043650	500	89 억	159563	N	N	N	N
117	20231110	130451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	-10	5	-0.19	61174220	11873	81.64	5170	5270	5100	6720	3620	5170	5152.38	0.89	-1104	5336	5252	5176	5092	5016	5295	5135	89	1550	500	3820	10	1	17858304	921	-19.85	0.38	12	0.07	-260.00	13485.00	7970	20221121	-35.26	4790	20231031	7.72	7950	-35.09	20230119	4790	7.72	20231031	7970	-35.26	20221121	4790	7.72	20231031	1.25	N	043650	500	89 억	159563	N	N	N	N
118	20231110	120451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	0	3	0.00	59329530	11516	79.18	5170	5270	5100	6720	3620	5170	5151.92	0.89	-1096	5336	5252	5176	5092	5016	5295	5135	89	1550	500	3820	10	1	17858304	923	-19.88	0.38	12	0.06	-260.00	13485.00	7970	20221121	-35.13	4790	20231031	7.93	7950	-34.97	20230119	4790	7.93	20231031	7970	-35.13	20221121	4790	7.93	20231031	1.25	N	043650	500	89 억	159563	N	N	N	N
119	20231110	110447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	-50	5	-0.97	48538900	9424	64.80	5170	5270	5100	6720	3620	5170	5150.56	0.89	-503	5336	5252	5176	5092	5016	5295	5135	89	1550	500	3820	10	1	17858304	914	-19.69	0.38	12	0.05	-260.00	13485.00	7970	20221121	-35.76	4790	20231031	6.89	7950	-35.60	20230119	4790	6.89	20231031	7970	-35.76	20221121	4790	6.89	20231031	1.25	N	043650	500	89 억	159563	N	N	N	N
120	20231110	100450	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5140	-30	5	-0.58	40809400	7912	54.40	5170	5270	5100	6720	3620	5170	5157.91	0.89	-573	5336	5252	5176	5092	5016	5295	5135	89	1550	500	3820	10	1	17858304	918	-19.77	0.38	12	0.04	-260.00	13485.00	7970	20221121	-35.51	4790	20231031	7.31	7950	-35.35	20230119	4790	7.31	20231031	7970	-35.51	20221121	4790	7.31	20231031	1.25	N	043650	500	89 억	159563	N	N	N	N
121	20231110	090442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	100	2	1.93	1710780	330	2.27	5170	5270	5170	6720	3620	5170	5184.18	0.89	-18	5336	5252	5176	5092	5016	5295	5135	89	1550	500	3820	10	1	17858304	941	-20.27	0.39	12	0.00	-260.00	13485.00	7970	20221121	-33.88	4790	20231031	10.02	7950	-33.71	20230119	4790	10.02	20231031	7970	-33.88	20221121	4790	10.02	20231031	1.25	N	043650	500	89 억	159563	N	N	N	N
122	20231109	160438	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	20	2	0.39	74984360	14507	83.88	5140	5260	5100	6690	3610	5150	5168.83	0.89	1192	5376	5262	5186	5072	4996	5225	5035	89	1540	500	3810	10	1	17858304	923	-19.88	0.38	12	0.08	-260.00	13485.00	7970	20221121	-35.13	4790	20231031	7.93	7950	-34.97	20230119	4790	7.93	20231031	7970	-35.13	20221121	4790	7.93	20231031	1.15	N	043650	500	89 억	158371	N	N	N	N
123	20231109	150440	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	60	2	1.17	62529240	12103	69.98	5140	5260	5100	6690	3610	5150	5166.42	0.89	734	5376	5262	5186	5072	4996	5225	5035	89	1540	500	3810	10	1	17858304	930	-20.04	0.39	12	0.07	-260.00	13485.00	7970	20221121	-34.63	4790	20231031	8.77	7950	-34.47	20230119	4790	8.77	20231031	7970	-34.63	20221121	4790	8.77	20231031	1.15	N	043650	500	89 억	158371	N	N	N	N
124	20231109	140438	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	40	2	0.78	40501630	7877	45.54	5140	5190	5100	6690	3610	5150	5141.76	0.89	639	5376	5262	5186	5072	4996	5225	5035	89	1540	500	3810	10	1	17858304	927	-19.96	0.38	12	0.04	-260.00	13485.00	7970	20221121	-34.88	4790	20231031	8.35	7950	-34.72	20230119	4790	8.35	20231031	7970	-34.88	20221121	4790	8.35	20231031	1.15	N	043650	500	89 억	158371	N	N	N	N
125	20231109	130440	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	10	2	0.19	28368710	5532	31.99	5140	5180	5100	6690	3610	5150	5128.11	0.89	160	5376	5262	5186	5072	4996	5225	5035	89	1540	500	3810	10	1	17858304	921	-19.85	0.38	12	0.03	-260.00	13485.00	7970	20221121	-35.26	4790	20231031	7.72	7950	-35.09	20230119	4790	7.72	20231031	7970	-35.26	20221121	4790	7.72	20231031	1.15	N	043650	500	89 억	158371	N	N	N	N
126	20231109	120441	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	-30	5	-0.58	27463700	5356	30.97	5140	5180	5100	6690	3610	5150	5127.65	0.89	161	5376	5262	5186	5072	4996	5225	5035	89	1540	500	3810	10	1	17858304	914	-19.69	0.38	12	0.03	-260.00	13485.00	7970	20221121	-35.76	4790	20231031	6.89	7950	-35.60	20230119	4790	6.89	20231031	7970	-35.76	20221121	4790	6.89	20231031	1.15	N	043650	500	89 억	158371	N	N	N	N
127	20231109	110440	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	-20	5	-0.39	16285460	3181	18.39	5140	5180	5100	6690	3610	5150	5119.60	0.89	137	5376	5262	5186	5072	4996	5225	5035	89	1540	500	3810	10	1	17858304	916	-19.73	0.38	12	0.02	-260.00	13485.00	7970	20221121	-35.63	4790	20231031	7.10	7950	-35.47	20230119	4790	7.10	20231031	7970	-35.63	20221121	4790	7.10	20231031	1.15	N	043650	500	89 억	158371	N	N	N	N
128	20231109	100437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	-50	5	-0.97	10647780	2080	12.03	5140	5180	5100	6690	3610	5150	5119.12	0.89	101	5376	5262	5186	5072	4996	5225	5035	89	1540	500	3810	10	1	17858304	911	-19.62	0.38	12	0.01	-260.00	13485.00	7970	20221121	-36.01	4790	20231031	6.47	7950	-35.85	20230119	4790	6.47	20231031	7970	-36.01	20221121	4790	6.47	20231031	1.15	N	043650	500	89 억	158371	N	N	N	N
129	20231109	090438	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5180	30	2	0.58	581070	113	0.65	5140	5180	5130	6690	3610	5150	5142.21	0.89	55	5376	5262	5186	5072	4996	5225	5035	89	1540	500	3810	10	1	17858304	925	-19.92	0.38	12	0.00	-260.00	13485.00	7970	20221121	-35.01	4790	20231031	8.14	7950	-34.84	20230119	4790	8.14	20231031	7970	-35.01	20221121	4790	8.14	20231031	1.15	N	043650	500	89 억	158371	N	N	N	N
130	20231108	160435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	-100	5	-1.90	89047630	17206	23.88	5290	5300	5110	6820	3680	5250	5175.38	0.90	-2136	5513	5381	5158	5026	4803	5447	5092	89	1570	500	3880	10	1	17858304	920	-19.81	0.38	12	0.10	-260.00	13485.00	7970	20221121	-35.38	4790	20231031	7.52	7950	-35.22	20230119	4790	7.52	20231031	7970	-35.38	20221121	4790	7.52	20231031	1.17	N	043650	500	89 억	160465	N	N	N	N
131	20231108	150438	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	-120	5	-2.29	83645420	16153	22.41	5290	5300	5130	6820	3680	5250	5178.32	0.90	-2122	5513	5381	5158	5026	4803	5447	5092	89	1570	500	3880	10	1	17858304	916	-19.73	0.38	12	0.09	-260.00	13485.00	7970	20221121	-35.63	4790	20231031	7.10	7950	-35.47	20230119	4790	7.10	20231031	7970	-35.63	20221121	4790	7.10	20231031	1.17	N	043650	500	89 억	160465	N	N	N	N
132	20231108	140436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	-80	5	-1.52	70444790	13585	18.85	5290	5300	5130	6820	3680	5250	5185.48	0.90	-1528	5513	5381	5158	5026	4803	5447	5092	89	1570	500	3880	10	1	17858304	923	-19.88	0.38	12	0.08	-260.00	13485.00	7970	20221121	-35.13	4790	20231031	7.93	7950	-34.97	20230119	4790	7.93	20231031	7970	-35.13	20221121	4790	7.93	20231031	1.17	N	043650	500	89 억	160465	N	N	N	N
133	20231108	130437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-60	5	-1.14	64358370	12404	17.21	5290	5300	5150	6820	3680	5250	5188.52	0.90	-1400	5513	5381	5158	5026	4803	5447	5092	89	1570	500	3880	10	1	17858304	927	-19.96	0.38	12	0.07	-260.00	13485.00	7970	20221121	-34.88	4790	20231031	8.35	7950	-34.72	20230119	4790	8.35	20231031	7970	-34.88	20221121	4790	8.35	20231031	1.17	N	043650	500	89 억	160465	N	N	N	N
134	20231108	120438	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-60	5	-1.14	52426420	10093	14.01	5290	5300	5170	6820	3680	5250	5194.33	0.90	-474	5513	5381	5158	5026	4803	5447	5092	89	1570	500	3880	10	1	17858304	927	-19.96	0.38	12	0.06	-260.00	13485.00	7970	20221121	-34.88	4790	20231031	8.35	7950	-34.72	20230119	4790	8.35	20231031	7970	-34.88	20221121	4790	8.35	20231031	1.17	N	043650	500	89 억	160465	N	N	N	N
135	20231108	110435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-60	5	-1.14	44601040	8581	11.91	5290	5300	5170	6820	3680	5250	5197.65	0.90	-323	5513	5381	5158	5026	4803	5447	5092	89	1570	500	3880	10	1	17858304	927	-19.96	0.38	12	0.05	-260.00	13485.00	7970	20221121	-34.88	4790	20231031	8.35	7950	-34.72	20230119	4790	8.35	20231031	7970	-34.88	20221121	4790	8.35	20231031	1.17	N	043650	500	89 억	160465	N	N	N	N
136	20231108	100436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-50	5	-0.95	36446420	7008	9.72	5290	5300	5170	6820	3680	5250	5200.69	0.90	-44	5513	5381	5158	5026	4803	5447	5092	89	1570	500	3880	10	1	17858304	929	-20.00	0.39	12	0.04	-260.00	13485.00	7970	20221121	-34.76	4790	20231031	8.56	7950	-34.59	20230119	4790	8.56	20231031	7970	-34.76	20221121	4790	8.56	20231031	1.17	N	043650	500	89 억	160465	N	N	N	N
137	20231108	090434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-50	5	-0.95	16000520	3068	4.26	5290	5300	5170	6820	3680	5250	5215.29	0.90	173	5513	5381	5158	5026	4803	5447	5092	89	1570	500	3880	10	1	17858304	929	-20.00	0.39	12	0.02	-260.00	13485.00	7970	20221121	-34.76	4790	20231031	8.56	7950	-34.59	20230119	4790	8.56	20231031	7970	-34.76	20221121	4790	8.56	20231031	1.17	N	043650	500	89 억	160465	N	N	N	N
138	20231107	160436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	270	2	5.42	367527080	72024	487.60	5040	5290	4935	6470	3490	4980	5102.72	0.88	16167	5070	5025	4975	4930	4880	5027	4932	89	1490	500	3680	10	1	17858304	938	-20.19	0.39	12	0.40	-260.00	13485.00	7970	20221121	-34.13	4790	20231031	9.60	7950	-33.96	20230119	4790	9.60	20231031	7970	-34.13	20221121	4790	9.60	20231031	1.19	N	043650	500	89 억	157131	N	N	N	N
139	20231107	150436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	250	2	5.02	332907280	65422	442.91	5040	5230	4935	6470	3490	4980	5088.61	0.88	16435	5070	5025	4975	4930	4880	5027	4932	89	1490	500	3680	10	1	17858304	934	-20.12	0.39	12	0.37	-260.00	13485.00	7970	20221121	-34.38	4790	20231031	9.19	7950	-34.21	20230119	4790	9.19	20231031	7970	-34.38	20221121	4790	9.19	20231031	1.19	N	043650	500	89 억	157131	N	N	N	N
140	20231107	140438	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	130	2	2.61	194036740	38413	260.06	5040	5110	4935	6470	3490	4980	5051.33	0.88	8570	5070	5025	4975	4930	4880	5027	4932	89	1490	500	3680	10	1	17858304	913	-19.65	0.38	12	0.22	-260.00	13485.00	7970	20221121	-35.88	4790	20231031	6.68	7950	-35.72	20230119	4790	6.68	20231031	7970	-35.88	20221121	4790	6.68	20231031	1.19	N	043650	500	89 억	157131	N	N	N	N
141	20231107	130437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	100	2	2.01	141570650	28111	190.31	5040	5100	4935	6470	3490	4980	5036.13	0.88	4336	5070	5025	4975	4930	4880	5027	4932	89	1490	500	3680	10	1	17858304	907	-19.54	0.38	12	0.16	-260.00	13485.00	7970	20221121	-36.26	4790	20231031	6.05	7950	-36.10	20230119	4790	6.05	20231031	7970	-36.26	20221121	4790	6.05	20231031	1.19	N	043650	500	89 억	157131	N	N	N	N
142	20231107	120434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	60	2	1.20	73717120	14744	99.82	5040	5050	4935	6470	3490	4980	4999.80	0.88	2129	5070	5025	4975	4930	4880	5027	4932	89	1490	500	3680	10	1	17858304	900	-19.38	0.37	12	0.08	-260.00	13485.00	7970	20221121	-36.76	4790	20231031	5.22	7950	-36.60	20230119	4790	5.22	20231031	7970	-36.76	20221121	4790	5.22	20231031	1.19	N	043650	500	89 억	157131	N	N	N	N
143	20231107	110435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4985	5	2	0.10	39922540	7995	54.13	5040	5040	4935	6470	3490	4980	4993.44	0.88	-867	5070	5025	4975	4930	4880	5027	4932	89	1490	500	3680	5	1	17858304	890	-19.17	0.37	12	0.04	-260.00	13485.00	7970	20221121	-37.45	4790	20231031	4.07	7950	-37.30	20230119	4790	4.07	20231031	7970	-37.45	20221121	4790	4.07	20231031	1.19	N	043650	500	89 억	157131	N	N	N	N
144	20231107	100440	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	30	2	0.60	28031550	5610	37.98	5040	5040	4935	6470	3490	4980	4996.71	0.88	-1684	5070	5025	4975	4930	4880	5027	4932	89	1490	500	3680	10	1	17858304	895	-19.27	0.37	12	0.03	-260.00	13485.00	7970	20221121	-37.14	4790	20231031	4.59	7950	-36.98	20230119	4790	4.59	20231031	7970	-37.14	20221121	4790	4.59	20231031	1.19	N	043650	500	89 억	157131	N	N	N	N
145	20231107	090428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4935	-45	5	-0.90	9035910	1821	12.33	5040	5040	4935	6470	3490	4980	4962.06	0.88	-1516	5070	5025	4975	4930	4880	5027	4932	89	1490	500	3680	5	1	17858304	881	-18.98	0.37	12	0.01	-260.00	13485.00	7970	20221121	-38.08	4790	20231031	3.03	7950	-37.92	20230119	4790	3.03	20231031	7970	-38.08	20221121	4790	3.03	20231031	1.19	N	043650	500	89 억	157131	N	N	N	N
146	20231106	160425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4980	40	2	0.81	73478970	14771	109.61	4980	5020	4925	6420	3460	4940	4974.54	0.87	1107	4963	4951	4928	4916	4893	4957	4922	89	1480	500	3650	5	1	17858304	889	-19.15	0.37	12	0.08	-260.00	13485.00	7970	20221121	-37.52	4790	20231031	3.97	7950	-37.36	20230119	4790	3.97	20231031	7970	-37.52	20221121	4790	3.97	20231031	1.18	N	043650	500	89 억	156024	N	N	N	N
147	20231106	150429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4990	50	2	1.01	71352285	14344	106.44	4980	5020	4925	6420	3460	4940	4974.36	0.87	1146	4963	4951	4928	4916	4893	4957	4922	89	1480	500	3650	5	1	17858304	891	-19.19	0.37	12	0.08	-260.00	13485.00	7970	20221121	-37.39	4790	20231031	4.18	7950	-37.23	20230119	4790	4.18	20231031	7970	-37.39	20221121	4790	4.18	20231031	1.18	N	043650	500	89 억	156024	N	N	N	N
148	20231106	140426	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4980	40	2	0.81	64824170	13034	96.72	4980	5020	4925	6420	3460	4940	4973.47	0.87	1080	4963	4951	4928	4916	4893	4957	4922	89	1480	500	3650	5	1	17858304	889	-19.15	0.37	12	0.07	-260.00	13485.00	7970	20221121	-37.52	4790	20231031	3.97	7950	-37.36	20230119	4790	3.97	20231031	7970	-37.52	20221121	4790	3.97	20231031	1.18	N	043650	500	89 억	156024	N	N	N	N
149	20231106	130432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4965	25	2	0.51	59283680	11921	88.46	4980	5020	4925	6420	3460	4940	4973.05	0.87	1121	4963	4951	4928	4916	4893	4957	4922	89	1480	500	3650	5	1	17858304	887	-19.10	0.37	12	0.07	-260.00	13485.00	7970	20221121	-37.70	4790	20231031	3.65	7950	-37.55	20230119	4790	3.65	20231031	7970	-37.70	20221121	4790	3.65	20231031	1.18	N	043650	500	89 억	156024	N	N	N	N
150	20231106	120428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4960	20	2	0.40	55760895	11213	83.21	4980	5020	4925	6420	3460	4940	4972.88	0.87	1198	4963	4951	4928	4916	4893	4957	4922	89	1480	500	3650	5	1	17858304	886	-19.08	0.37	12	0.06	-260.00	13485.00	7970	20221121	-37.77	4790	20231031	3.55	7950	-37.61	20230119	4790	3.55	20231031	7970	-37.77	20221121	4790	3.55	20231031	1.18	N	043650	500	89 억	156024	N	N	N	N
151	20231106	110429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4995	55	2	1.11	31072350	6233	46.25	4980	5020	4945	6420	3460	4940	4985.14	0.87	1258	4963	4951	4928	4916	4893	4957	4922	89	1480	500	3650	5	1	17858304	892	-19.21	0.37	12	0.03	-260.00	13485.00	7970	20221121	-37.33	4790	20231031	4.28	7950	-37.17	20230119	4790	4.28	20231031	7970	-37.33	20221121	4790	4.28	20231031	1.18	N	043650	500	89 억	156024	N	N	N	N
152	20231106	100407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4970	30	2	0.61	17773285	3574	26.52	4980	5000	4945	6420	3460	4940	4972.94	0.87	1298	4963	4951	4928	4916	4893	4957	4922	89	1480	500	3650	5	1	17858304	888	-19.12	0.37	12	0.02	-260.00	13485.00	7970	20221121	-37.64	4790	20231031	3.76	7950	-37.48	20230119	4790	3.76	20231031	7970	-37.64	20221121	4790	3.76	20231031	1.18	N	043650	500	89 억	156024	N	N	N	N
153	20231106	090429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4950	10	2	0.20	581745	117	0.87	4980	4985	4950	6420	3460	4940	4972.18	0.87	-17	4963	4951	4928	4916	4893	4957	4922	89	1480	500	3650	5	1	17858304	884	-19.04	0.37	12	0.00	-260.00	13485.00	7970	20221121	-37.89	4790	20231031	3.34	7950	-37.74	20230119	4790	3.34	20231031	7970	-37.89	20221121	4790	3.34	20231031	1.18	N	043650	500	89 억	156024	N	N	N	N
154	20231103	160423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4940	25	2	0.51	66346955	13476	80.15	4930	4940	4905	6380	3445	4915	4923.34	0.87	2234	4975	4945	4900	4870	4825	4960	4885	89	1465	500	3630	5	1	17858304	882	-19.00	0.37	12	0.08	-260.00	13485.00	7970	20221121	-38.02	4790	20231031	3.13	7950	-37.86	20230119	4790	3.13	20231031	7970	-38.02	20221121	4790	3.13	20231031	1.20	N	043650	500	89 억	155047	N	N	N	N
155	20231103	150423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4920	5	2	0.10	49678740	10096	60.05	4930	4940	4905	6380	3445	4915	4920.64	0.87	1630	4975	4945	4900	4870	4825	4960	4885	89	1465	500	3630	5	1	17858304	879	-18.92	0.36	12	0.06	-260.00	13485.00	7970	20221121	-38.27	4790	20231031	2.71	7950	-38.11	20230119	4790	2.71	20231031	7970	-38.27	20221121	4790	2.71	20231031	1.20	N	043650	500	89 억	155047	N	N	N	N
156	20231103	140423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4915	0	3	0.00	35747450	7266	43.22	4930	4940	4905	6380	3445	4915	4919.83	0.87	482	4975	4945	4900	4870	4825	4960	4885	89	1465	500	3630	5	1	17858304	878	-18.90	0.36	12	0.04	-260.00	13485.00	7970	20221121	-38.33	4790	20231031	2.61	7950	-38.18	20230119	4790	2.61	20231031	7970	-38.33	20221121	4790	2.61	20231031	1.20	N	043650	500	89 억	155047	N	N	N	N
157	20231103	130422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4910	-5	5	-0.10	31443920	6390	38.01	4930	4940	4905	6380	3445	4915	4920.80	0.87	403	4975	4945	4900	4870	4825	4960	4885	89	1465	500	3630	5	1	17858304	877	-18.88	0.36	12	0.04	-260.00	13485.00	7970	20221121	-38.39	4790	20231031	2.51	7950	-38.24	20230119	4790	2.51	20231031	7970	-38.39	20221121	4790	2.51	20231031	1.20	N	043650	500	89 억	155047	N	N	N	N
158	20231103	120421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4925	10	2	0.20	15662775	3183	18.93	4930	4940	4905	6380	3445	4915	4920.76	0.87	210	4975	4945	4900	4870	4825	4960	4885	89	1465	500	3630	5	1	17858304	880	-18.94	0.37	12	0.02	-260.00	13485.00	7970	20221121	-38.21	4790	20231031	2.82	7950	-38.05	20230119	4790	2.82	20231031	7970	-38.21	20221121	4790	2.82	20231031	1.20	N	043650	500	89 억	155047	N	N	N	N
159	20231103	110425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4915	0	3	0.00	11224495	2282	13.57	4930	4940	4905	6380	3445	4915	4918.71	0.87	103	4975	4945	4900	4870	4825	4960	4885	89	1465	500	3630	5	1	17858304	878	-18.90	0.36	12	0.01	-260.00	13485.00	7970	20221121	-38.33	4790	20231031	2.61	7950	-38.18	20230119	4790	2.61	20231031	7970	-38.33	20221121	4790	2.61	20231031	1.20	N	043650	500	89 억	155047	N	N	N	N
160	20231103	100419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4915	0	3	0.00	8283175	1684	10.02	4930	4940	4905	6380	3445	4915	4918.75	0.87	-23	4975	4945	4900	4870	4825	4960	4885	89	1465	500	3630	5	1	17858304	878	-18.90	0.36	12	0.01	-260.00	13485.00	7970	20221121	-38.33	4790	20231031	2.61	7950	-38.18	20230119	4790	2.61	20231031	7970	-38.33	20221121	4790	2.61	20231031	1.20	N	043650	500	89 억	155047	N	N	N	N
161	20231103	090418	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4910	-5	5	-0.10	599440	122	0.73	4930	4930	4910	6380	3445	4915	4913.44	0.87	-2	4975	4945	4900	4870	4825	4960	4885	89	1465	500	3630	5	1	17858304	877	-18.88	0.36	12	0.00	-260.00	13485.00	7970	20221121	-38.39	4790	20231031	2.51	7950	-38.24	20230119	4790	2.51	20231031	7970	-38.39	20221121	4790	2.51	20231031	1.20	N	043650	500	89 억	155047	N	N	N	N
162	20231102	160419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4915	40	2	0.82	81583840	16685	87.89	4880	4930	4855	6330	3415	4875	4889.64	0.86	1159	4931	4902	4856	4827	4781	4917	4842	89	1455	500	3600	5	1	17858304	878	-18.90	0.36	12	0.09	-260.00	13485.00	7970	20221121	-38.33	4790	20231031	2.61	7950	-38.18	20230119	4790	2.61	20231031	7970	-38.33	20221121	4790	2.61	20231031	1.17	N	043650	500	89 억	153888	N	N	N	N
163	20231102	150424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4905	30	2	0.62	71339795	14599	76.90	4880	4920	4855	6330	3415	4875	4886.62	0.86	1340	4931	4902	4856	4827	4781	4917	4842	89	1455	500	3600	5	1	17858304	876	-18.87	0.36	12	0.08	-260.00	13485.00	7970	20221121	-38.46	4790	20231031	2.40	7950	-38.30	20230119	4790	2.40	20231031	7970	-38.46	20221121	4790	2.40	20231031	1.17	N	043650	500	89 억	153888	N	N	N	N
164	20231102	140416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4895	20	2	0.41	65862510	13480	71.00	4880	4920	4855	6330	3415	4875	4885.94	0.86	1132	4931	4902	4856	4827	4781	4917	4842	89	1455	500	3600	5	1	17858304	874	-18.83	0.36	12	0.08	-260.00	13485.00	7970	20221121	-38.58	4790	20231031	2.19	7950	-38.43	20230119	4790	2.19	20231031	7970	-38.58	20221121	4790	2.19	20231031	1.17	N	043650	500	89 억	153888	N	N	N	N
165	20231102	130420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4890	15	2	0.31	61326365	12553	66.12	4880	4920	4855	6330	3415	4875	4885.40	0.86	1027	4931	4902	4856	4827	4781	4917	4842	89	1455	500	3600	5	1	17858304	873	-18.81	0.36	12	0.07	-260.00	13485.00	7970	20221121	-38.64	4790	20231031	2.09	7950	-38.49	20230119	4790	2.09	20231031	7970	-38.64	20221121	4790	2.09	20231031	1.17	N	043650	500	89 억	153888	N	N	N	N
166	20231102	120417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4890	15	2	0.31	53630220	10979	57.83	4880	4920	4855	6330	3415	4875	4884.80	0.86	944	4931	4902	4856	4827	4781	4917	4842	89	1455	500	3600	5	1	17858304	873	-18.81	0.36	12	0.06	-260.00	13485.00	7970	20221121	-38.64	4790	20231031	2.09	7950	-38.49	20230119	4790	2.09	20231031	7970	-38.64	20221121	4790	2.09	20231031	1.17	N	043650	500	89 억	153888	N	N	N	N
167	20231102	110418	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4865	-10	5	-0.21	50105985	10258	54.03	4880	4920	4855	6330	3415	4875	4884.58	0.86	1328	4931	4902	4856	4827	4781	4917	4842	89	1455	500	3600	5	1	17858304	869	-18.71	0.36	12	0.06	-260.00	13485.00	7970	20221121	-38.96	4790	20231031	1.57	7950	-38.81	20230119	4790	1.57	20231031	7970	-38.96	20221121	4790	1.57	20231031	1.17	N	043650	500	89 억	153888	N	N	N	N
168	20231102	100418	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4905	30	2	0.62	14019290	2868	15.11	4880	4920	4870	6330	3415	4875	4888.18	0.86	709	4931	4902	4856	4827	4781	4917	4842	89	1455	500	3600	5	1	17858304	876	-18.87	0.36	12	0.02	-260.00	13485.00	7970	20221121	-38.46	4790	20231031	2.40	7950	-38.30	20230119	4790	2.40	20231031	7970	-38.46	20221121	4790	2.40	20231031	1.17	N	043650	500	89 억	153888	N	N	N	N
169	20231102	090422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4880	5	2	0.10	1234540	253	1.33	4880	4885	4875	6330	3415	4875	4879.60	0.86	-27	4931	4902	4856	4827	4781	4917	4842	89	1455	500	3600	5	1	17858304	871	-18.77	0.36	12	0.00	-260.00	13485.00	7970	20221121	-38.77	4790	20231031	1.88	7950	-38.62	20230119	4790	1.88	20231031	7970	-38.77	20221121	4790	1.88	20231031	1.17	N	043650	500	89 억	153888	N	N	N	N
170	20231101	160418	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4875	75	2	1.56	90205810	18559	49.90	4865	4885	4810	6240	3360	4800	4860.49	0.85	1993	4960	4880	4835	4755	4710	4857	4732	89	1440	500	3550	5	1	17858304	871	-18.75	0.36	12	0.10	-260.00	13485.00	7970	20221121	-38.83	4790	20231031	1.77	7950	-38.68	20230119	4790	1.77	20231031	7970	-38.83	20221121	4790	1.77	20231031	1.18	N	043650	500	89 억	151905	N	N	N	N
171	20231101	150416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4870	70	2	1.46	79146245	16291	43.80	4865	4880	4810	6240	3360	4800	4858.28	0.85	2049	4960	4880	4835	4755	4710	4857	4732	89	1440	500	3550	5	1	17858304	870	-18.73	0.36	12	0.09	-260.00	13485.00	7970	20221121	-38.90	4790	20231031	1.67	7950	-38.74	20230119	4790	1.67	20231031	7970	-38.90	20221121	4790	1.67	20231031	1.18	N	043650	500	89 억	151905	N	N	N	N
172	20231101	140413	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4875	75	2	1.56	68119235	14027	37.72	4865	4880	4810	6240	3360	4800	4856.29	0.85	1525	4960	4880	4835	4755	4710	4857	4732	89	1440	500	3550	5	1	17858304	871	-18.75	0.36	12	0.08	-260.00	13485.00	7970	20221121	-38.83	4790	20231031	1.77	7950	-38.68	20230119	4790	1.77	20231031	7970	-38.83	20221121	4790	1.77	20231031	1.18	N	043650	500	89 억	151905	N	N	N	N
173	20231101	130416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4865	65	2	1.35	62237015	12819	34.47	4865	4880	4810	6240	3360	4800	4855.06	0.85	1531	4960	4880	4835	4755	4710	4857	4732	89	1440	500	3550	5	1	17858304	869	-18.71	0.36	12	0.07	-260.00	13485.00	7970	20221121	-38.96	4790	20231031	1.57	7950	-38.81	20230119	4790	1.57	20231031	7970	-38.96	20221121	4790	1.57	20231031	1.18	N	043650	500	89 억	151905	N	N	N	N
174	20231101	120424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4850	50	2	1.04	58654350	12082	32.49	4865	4880	4810	6240	3360	4800	4854.69	0.85	1380	4960	4880	4835	4755	4710	4857	4732	89	1440	500	3550	5	1	17858304	866	-18.65	0.36	12	0.07	-260.00	13485.00	7970	20221121	-39.15	4790	20231031	1.25	7950	-38.99	20230119	4790	1.25	20231031	7970	-39.15	20221121	4790	1.25	20231031	1.18	N	043650	500	89 억	151905	N	N	N	N
175	20231101	110427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4855	55	2	1.15	55704285	11474	30.85	4865	4880	4810	6240	3360	4800	4854.83	0.85	1217	4960	4880	4835	4755	4710	4857	4732	89	1440	500	3550	5	1	17858304	867	-18.67	0.36	12	0.06	-260.00	13485.00	7970	20221121	-39.08	4790	20231031	1.36	7950	-38.93	20230119	4790	1.36	20231031	7970	-39.08	20221121	4790	1.36	20231031	1.18	N	043650	500	89 억	151905	N	N	N	N
176	20231101	100422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4850	50	2	1.04	22288450	4602	12.37	4865	4865	4810	6240	3360	4800	4843.21	0.85	675	4960	4880	4835	4755	4710	4857	4732	89	1440	500	3550	5	1	17858304	866	-18.65	0.36	12	0.03	-260.00	13485.00	7970	20221121	-39.15	4790	20231031	1.25	7950	-38.99	20230119	4790	1.25	20231031	7970	-39.15	20221121	4790	1.25	20231031	1.18	N	043650	500	89 억	151905	N	N	N	N
177	20231101	090424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4850	50	2	1.04	4985980	1027	2.76	4865	4865	4810	6240	3360	4800	4854.90	0.85	-41	4960	4880	4835	4755	4710	4857	4732	89	1440	500	3550	5	1	17858304	866	-18.65	0.36	12	0.01	-260.00	13485.00	7970	20221121	-39.15	4790	20231031	1.25	7950	-38.99	20230119	4790	1.25	20231031	7970	-39.15	20221121	4790	1.25	20231031	1.18	N	043650	500	89 억	151905	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History