KissMeData/238200/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 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	161053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-80	5	-1.50	73904260	14147	157.52	5360	5360	5170	6920	3740	5330	5224.01	0.56	369	5510	5420	5370	5280	5230	5395	5255	41	1590	500	3300	10	1	8180000	429	27.78	0.82	12	0.17	189.00	6417.00	11800	20221202	-55.51	4815	20231026	9.03	9860	-46.75	20230406	4815	9.03	20231026	11800	-55.51	20221202	4815	9.03	20231026	3.68	N	238200	500	40 억	45969	N	N	N	N
3	20231130	151053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-80	5	-1.50	69616400	13329	148.41	5360	5360	5170	6920	3740	5330	5222.93	0.56	408	5510	5420	5370	5280	5230	5395	5255	41	1590	500	3300	10	1	8180000	429	27.78	0.82	12	0.16	189.00	6417.00	11800	20221202	-55.51	4815	20231026	9.03	9860	-46.75	20230406	4815	9.03	20231026	11800	-55.51	20221202	4815	9.03	20231026	3.68	N	238200	500	40 억	45969	N	N	N	N
4	20231130	141049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-80	5	-1.50	56905700	10891	121.27	5360	5360	5170	6920	3740	5330	5225.02	0.56	426	5510	5420	5370	5280	5230	5395	5255	41	1590	500	3300	10	1	8180000	429	27.78	0.82	12	0.13	189.00	6417.00	11800	20221202	-55.51	4815	20231026	9.03	9860	-46.75	20230406	4815	9.03	20231026	11800	-55.51	20221202	4815	9.03	20231026	3.68	N	238200	500	40 억	45969	N	N	N	N
5	20231130	131048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-120	5	-2.25	37747690	7215	80.34	5360	5360	5170	6920	3740	5330	5231.84	0.56	594	5510	5420	5370	5280	5230	5395	5255	41	1590	500	3300	10	1	8180000	426	27.57	0.81	12	0.09	189.00	6417.00	11800	20221202	-55.85	4815	20231026	8.20	9860	-47.16	20230406	4815	8.20	20231026	11800	-55.85	20221202	4815	8.20	20231026	3.68	N	238200	500	40 억	45969	N	N	N	N
6	20231130	121101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-100	5	-1.88	29594930	5652	62.93	5360	5360	5170	6920	3740	5330	5236.19	0.56	594	5510	5420	5370	5280	5230	5395	5255	41	1590	500	3300	10	1	8180000	428	27.67	0.82	12	0.07	189.00	6417.00	11800	20221202	-55.68	4815	20231026	8.62	9860	-46.96	20230406	4815	8.62	20231026	11800	-55.68	20221202	4815	8.62	20231026	3.68	N	238200	500	40 억	45969	N	N	N	N
7	20231130	111057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-50	5	-0.94	8256200	1559	17.36	5360	5360	5260	6920	3740	5330	5295.83	0.56	-6	5510	5420	5370	5280	5230	5395	5255	41	1590	500	3300	10	1	8180000	432	27.94	0.82	12	0.02	189.00	6417.00	11800	20221202	-55.25	4815	20231026	9.66	9860	-46.45	20230406	4815	9.66	20231026	11800	-55.25	20221202	4815	9.66	20231026	3.68	N	238200	500	40 억	45969	N	N	N	N
8	20231130	101049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-30	5	-0.56	6417550	1212	13.50	5360	5360	5260	6920	3740	5330	5295.01	0.56	85	5510	5420	5370	5280	5230	5395	5255	41	1590	500	3300	10	1	8180000	434	28.04	0.83	12	0.01	189.00	6417.00	11800	20221202	-55.08	4815	20231026	10.07	9860	-46.25	20230406	4815	10.07	20231026	11800	-55.08	20221202	4815	10.07	20231026	3.68	N	238200	500	40 억	45969	N	N	N	N
9	20231130	091049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	10	2	0.19	1418350	269	3.00	5360	5360	5260	6920	3740	5330	5272.68	0.56	161	5510	5420	5370	5280	5230	5395	5255	41	1590	500	3300	10	1	8180000	437	28.25	0.83	12	0.00	189.00	6417.00	11800	20221202	-54.75	4815	20231026	10.90	9860	-45.84	20230406	4815	10.90	20231026	11800	-54.75	20221202	4815	10.90	20231026	3.68	N	238200	500	40 억	45969	N	N	N	N
10	20231129	161044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	-130	5	-2.38	48407810	8981	92.92	5460	5460	5320	7090	3830	5460	5391.17	0.59	-2115	5666	5562	5446	5342	5226	5615	5395	41	1630	500	3380	10	1	8180000	436	28.20	0.83	12	0.11	189.00	6417.00	11800	20221202	-54.83	4815	20231026	10.70	9860	-45.94	20230406	4815	10.70	20231026	11800	-54.83	20221202	4815	10.70	20231026	3.65	N	238200	500	40 억	48010	N	N	N	N
11	20231129	151055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	-130	5	-2.38	45523700	8440	87.33	5460	5460	5320	7090	3830	5460	5393.80	0.59	-1987	5666	5562	5446	5342	5226	5615	5395	41	1630	500	3380	10	1	8180000	436	28.20	0.83	12	0.10	189.00	6417.00	11800	20221202	-54.83	4815	20231026	10.70	9860	-45.94	20230406	4815	10.70	20231026	11800	-54.83	20221202	4815	10.70	20231026	3.65	N	238200	500	40 억	48010	N	N	N	N
12	20231129	141048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-40	5	-0.73	22603810	4151	42.95	5460	5460	5390	7090	3830	5460	5445.39	0.59	-1818	5666	5562	5446	5342	5226	5615	5395	41	1630	500	3380	10	1	8180000	443	28.68	0.84	12	0.05	189.00	6417.00	11800	20221202	-54.07	4815	20231026	12.56	9860	-45.03	20230406	4815	12.56	20231026	11800	-54.07	20221202	4815	12.56	20231026	3.65	N	238200	500	40 억	48010	N	N	N	N
13	20231129	131049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	-10	5	-0.18	16815130	3089	31.96	5460	5460	5390	7090	3830	5460	5443.55	0.59	-1090	5666	5562	5446	5342	5226	5615	5395	41	1630	500	3380	10	1	8180000	446	28.84	0.85	12	0.04	189.00	6417.00	11800	20221202	-53.81	4815	20231026	13.19	9860	-44.73	20230406	4815	13.19	20231026	11800	-53.81	20221202	4815	13.19	20231026	3.65	N	238200	500	40 억	48010	N	N	N	N
14	20231129	121051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	-10	5	-0.18	15789560	2900	30.01	5460	5460	5390	7090	3830	5460	5444.68	0.59	-1042	5666	5562	5446	5342	5226	5615	5395	41	1630	500	3380	10	1	8180000	446	28.84	0.85	12	0.04	189.00	6417.00	11800	20221202	-53.81	4815	20231026	13.19	9860	-44.73	20230406	4815	13.19	20231026	11800	-53.81	20221202	4815	13.19	20231026	3.65	N	238200	500	40 억	48010	N	N	N	N
15	20231129	111051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	-20	5	-0.37	15071840	2768	28.64	5460	5460	5390	7090	3830	5460	5445.03	0.59	-1002	5666	5562	5446	5342	5226	5615	5395	41	1630	500	3380	10	1	8180000	445	28.78	0.85	12	0.03	189.00	6417.00	11800	20221202	-53.90	4815	20231026	12.98	9860	-44.83	20230406	4815	12.98	20231026	11800	-53.90	20221202	4815	12.98	20231026	3.65	N	238200	500	40 억	48010	N	N	N	N
16	20231129	101048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	-10	5	-0.18	2261820	417	4.31	5460	5460	5390	7090	3830	5460	5424.03	0.59	-3	5666	5562	5446	5342	5226	5615	5395	41	1630	500	3380	10	1	8180000	446	28.84	0.85	12	0.01	189.00	6417.00	11800	20221202	-53.81	4815	20231026	13.19	9860	-44.73	20230406	4815	13.19	20231026	11800	-53.81	20221202	4815	13.19	20231026	3.65	N	238200	500	40 억	48010	N	N	N	N
17	20231129	091043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	0	3	0.00	376740	69	0.71	5460	5460	5460	7090	3830	5460	5460.00	0.59	0	5666	5562	5446	5342	5226	5615	5395	41	1630	500	3380	10	1	8180000	447	28.89	0.85	12	0.00	189.00	6417.00	11800	20221202	-53.73	4815	20231026	13.40	9860	-44.62	20230406	4815	13.40	20231026	11800	-53.73	20221202	4815	13.40	20231026	3.65	N	238200	500	40 억	48010	N	N	N	N
18	20231128	161044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	30	2	0.55	52682890	9665	37.73	5340	5550	5330	7050	3810	5430	5450.89	0.59	-591	5736	5582	5446	5292	5156	5660	5370	41	1620	500	3360	10	1	8180000	447	28.89	0.85	12	0.12	189.00	6417.00	11800	20221202	-53.73	4815	20231026	13.40	9860	-44.62	20230406	4815	13.40	20231026	11800	-53.73	20221202	4815	13.40	20231026	3.64	N	238200	500	40 억	48444	N	N	N	N
19	20231128	150932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	40	2	0.74	47802750	8771	34.24	5340	5550	5330	7050	3810	5430	5450.09	0.59	-670	5736	5582	5446	5292	5156	5660	5370	41	1620	500	3360	10	1	8180000	447	28.94	0.85	12	0.11	189.00	6417.00	11800	20221202	-53.64	4815	20231026	13.60	9860	-44.52	20230406	4815	13.60	20231026	11800	-53.64	20221202	4815	13.60	20231026	3.64	N	238200	500	40 억	48444	N	N	N	N
20	20231128	141044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	0	3	0.00	46383660	8511	33.22	5340	5550	5330	7050	3810	5430	5449.85	0.59	-681	5736	5582	5446	5292	5156	5660	5370	41	1620	500	3360	10	1	8180000	444	28.73	0.85	12	0.10	189.00	6417.00	11800	20221202	-53.98	4815	20231026	12.77	9860	-44.93	20230406	4815	12.77	20231026	11800	-53.98	20221202	4815	12.77	20231026	3.64	N	238200	500	40 억	48444	N	N	N	N
21	20231128	131036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	30	2	0.55	45301360	8312	32.45	5340	5550	5330	7050	3810	5430	5450.12	0.59	-680	5736	5582	5446	5292	5156	5660	5370	41	1620	500	3360	10	1	8180000	447	28.89	0.85	12	0.10	189.00	6417.00	11800	20221202	-53.73	4815	20231026	13.40	9860	-44.62	20230406	4815	13.40	20231026	11800	-53.73	20221202	4815	13.40	20231026	3.64	N	238200	500	40 억	48444	N	N	N	N
22	20231128	121043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	30	2	0.55	43240080	7933	30.97	5340	5550	5330	7050	3810	5430	5450.66	0.59	-675	5736	5582	5446	5292	5156	5660	5370	41	1620	500	3360	10	1	8180000	447	28.89	0.85	12	0.10	189.00	6417.00	11800	20221202	-53.73	4815	20231026	13.40	9860	-44.62	20230406	4815	13.40	20231026	11800	-53.73	20221202	4815	13.40	20231026	3.64	N	238200	500	40 억	48444	N	N	N	N
23	20231128	111043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	50	2	0.92	32957300	6046	23.60	5340	5550	5330	7050	3810	5430	5451.09	0.59	-667	5736	5582	5446	5292	5156	5660	5370	41	1620	500	3360	10	1	8180000	448	28.99	0.85	12	0.07	189.00	6417.00	11800	20221202	-53.56	4815	20231026	13.81	9860	-44.42	20230406	4815	13.81	20231026	11800	-53.56	20221202	4815	13.81	20231026	3.64	N	238200	500	40 억	48444	N	N	N	N
24	20231128	101037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-80	5	-1.47	12435370	2326	9.08	5340	5390	5330	7050	3810	5430	5346.25	0.59	99	5736	5582	5446	5292	5156	5660	5370	41	1620	500	3360	10	1	8180000	438	28.31	0.83	12	0.03	189.00	6417.00	11800	20221202	-54.66	4815	20231026	11.11	9860	-45.74	20230406	4815	11.11	20231026	11800	-54.66	20221202	4815	11.11	20231026	3.64	N	238200	500	40 억	48444	N	N	N	N
25	20231128	091040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	-90	5	-1.66	2248540	421	1.64	5340	5370	5330	7050	3810	5430	5340.95	0.59	215	5736	5582	5446	5292	5156	5660	5370	41	1620	500	3360	10	1	8180000	437	28.25	0.83	12	0.01	189.00	6417.00	11800	20221202	-54.75	4815	20231026	10.90	9860	-45.84	20230406	4815	10.90	20231026	11800	-54.75	20221202	4815	10.90	20231026	3.64	N	238200	500	40 억	48444	N	N	N	N
26	20231127	161032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	-50	5	-0.91	138909490	25617	292.83	5380	5600	5310	7120	3840	5480	5422.55	0.59	-236	5726	5602	5466	5342	5206	5535	5275	41	1640	500	3390	10	1	8180000	444	28.73	0.85	12	0.31	189.00	6417.00	11800	20221202	-53.98	4815	20231026	12.77	9860	-44.93	20230406	4815	12.77	20231026	11800	-53.98	20221202	4815	12.77	20231026	3.67	N	238200	500	40 억	48321	N	N	N	N
27	20231127	151042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	-100	5	-1.82	136531260	25177	287.80	5380	5600	5310	7120	3840	5480	5422.86	0.59	-229	5726	5602	5466	5342	5206	5535	5275	41	1640	500	3390	10	1	8180000	440	28.47	0.84	12	0.31	189.00	6417.00	11800	20221202	-54.41	4815	20231026	11.73	9860	-45.44	20230406	4815	11.73	20231026	11800	-54.41	20221202	4815	11.73	20231026	3.67	N	238200	500	40 억	48321	N	N	N	N
28	20231127	141040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-80	5	-1.46	130976850	24144	275.99	5380	5600	5310	7120	3840	5480	5424.82	0.59	-37	5726	5602	5466	5342	5206	5535	5275	41	1640	500	3390	10	1	8180000	442	28.57	0.84	12	0.30	189.00	6417.00	11800	20221202	-54.24	4815	20231026	12.15	9860	-45.23	20230406	4815	12.15	20231026	11800	-54.24	20221202	4815	12.15	20231026	3.67	N	238200	500	40 억	48321	N	N	N	N
29	20231127	131043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	-100	5	-1.82	126793320	23369	267.14	5380	5600	5310	7120	3840	5480	5425.71	0.59	8	5726	5602	5466	5342	5206	5535	5275	41	1640	500	3390	10	1	8180000	440	28.47	0.84	12	0.29	189.00	6417.00	11800	20221202	-54.41	4815	20231026	11.73	9860	-45.44	20230406	4815	11.73	20231026	11800	-54.41	20221202	4815	11.73	20231026	3.67	N	238200	500	40 억	48321	N	N	N	N
30	20231127	121047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-110	5	-2.01	112130190	20646	236.01	5380	5600	5310	7120	3840	5480	5431.09	0.59	519	5726	5602	5466	5342	5206	5535	5275	41	1640	500	3390	10	1	8180000	439	28.41	0.84	12	0.25	189.00	6417.00	11800	20221202	-54.49	4815	20231026	11.53	9860	-45.54	20230406	4815	11.53	20231026	11800	-54.49	20221202	4815	11.53	20231026	3.67	N	238200	500	40 억	48321	N	N	N	N
31	20231127	111030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	-40	5	-0.73	73876040	13469	153.97	5380	5600	5360	7120	3840	5480	5484.89	0.59	21	5726	5602	5466	5342	5206	5535	5275	41	1640	500	3390	10	1	8180000	445	28.78	0.85	12	0.16	189.00	6417.00	11800	20221202	-53.90	4815	20231026	12.98	9860	-44.83	20230406	4815	12.98	20231026	11800	-53.90	20221202	4815	12.98	20231026	3.67	N	238200	500	40 억	48321	N	N	N	N
32	20231127	101027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	-30	5	-0.55	11400830	2065	23.61	5380	5600	5380	7120	3840	5480	5520.98	0.59	-338	5726	5602	5466	5342	5206	5535	5275	41	1640	500	3390	10	1	8180000	446	28.84	0.85	12	0.03	189.00	6417.00	11800	20221202	-53.81	4815	20231026	13.19	9860	-44.73	20230406	4815	13.19	20231026	11800	-53.81	20221202	4815	13.19	20231026	3.67	N	238200	500	40 억	48321	N	N	N	N
33	20231127	091032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	-20	5	-0.36	608450	112	1.28	5380	5510	5380	7120	3840	5480	5432.59	0.59	-38	5726	5602	5466	5342	5206	5535	5275	41	1640	500	3390	10	1	8180000	447	28.89	0.85	12	0.00	189.00	6417.00	11800	20221202	-53.73	4815	20231026	13.40	9860	-44.62	20230406	4815	13.40	20231026	11800	-53.73	20221202	4815	13.40	20231026	3.67	N	238200	500	40 억	48321	N	N	N	N
34	20231124	161024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	20	2	0.37	47624650	8748	7.75	5580	5590	5330	7090	3830	5460	5444.06	0.59	-449	6333	5896	5653	5216	4973	6115	5435	41	1630	500	3380	10	1	8180000	448	28.99	0.85	12	0.11	189.00	6417.00	11800	20221202	-53.56	4815	20231026	13.81	9860	-44.42	20230406	4815	13.81	20231026	11800	-53.56	20221202	4815	13.81	20231026	3.67	N	238200	500	40 억	48572	N	N	N	N
35	20231124	151033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	0	3	0.00	46166730	8481	7.51	5580	5590	5330	7090	3830	5460	5443.55	0.59	-343	6333	5896	5653	5216	4973	6115	5435	41	1630	500	3380	10	1	8180000	447	28.89	0.85	12	0.10	189.00	6417.00	11800	20221202	-53.73	4815	20231026	13.40	9860	-44.62	20230406	4815	13.40	20231026	11800	-53.73	20221202	4815	13.40	20231026	3.67	N	238200	500	40 억	48572	N	N	N	N
36	20231124	141032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	20	2	0.37	45168670	8298	7.35	5580	5590	5330	7090	3830	5460	5443.32	0.59	-265	6333	5896	5653	5216	4973	6115	5435	41	1630	500	3380	10	1	8180000	448	28.99	0.85	12	0.10	189.00	6417.00	11800	20221202	-53.56	4815	20231026	13.81	9860	-44.42	20230406	4815	13.81	20231026	11800	-53.56	20221202	4815	13.81	20231026	3.67	N	238200	500	40 억	48572	N	N	N	N
37	20231124	131027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	-20	5	-0.37	40006070	7353	6.51	5580	5590	5330	7090	3830	5460	5440.78	0.59	13	6333	5896	5653	5216	4973	6115	5435	41	1630	500	3380	10	1	8180000	445	28.78	0.85	12	0.09	189.00	6417.00	11800	20221202	-53.90	4815	20231026	12.98	9860	-44.83	20230406	4815	12.98	20231026	11800	-53.90	20221202	4815	12.98	20231026	3.67	N	238200	500	40 억	48572	N	N	N	N
38	20231124	121035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	-20	5	-0.37	39995190	7351	6.51	5580	5590	5330	7090	3830	5460	5440.78	0.59	13	6333	5896	5653	5216	4973	6115	5435	41	1630	500	3380	10	1	8180000	445	28.78	0.85	12	0.09	189.00	6417.00	11800	20221202	-53.90	4815	20231026	12.98	9860	-44.83	20230406	4815	12.98	20231026	11800	-53.90	20221202	4815	12.98	20231026	3.67	N	238200	500	40 억	48572	N	N	N	N
39	20231124	111030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	-70	5	-1.28	37995990	6982	6.18	5580	5590	5330	7090	3830	5460	5441.99	0.59	-22	6333	5896	5653	5216	4973	6115	5435	41	1630	500	3380	10	1	8180000	441	28.52	0.84	12	0.09	189.00	6417.00	11800	20221202	-54.32	4815	20231026	11.94	9860	-45.33	20230406	4815	11.94	20231026	11800	-54.32	20221202	4815	11.94	20231026	3.67	N	238200	500	40 억	48572	N	N	N	N
40	20231124	101032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	-30	5	-0.55	29021780	5315	4.71	5580	5590	5330	7090	3830	5460	5460.35	0.59	-174	6333	5896	5653	5216	4973	6115	5435	41	1630	500	3380	10	1	8180000	444	28.73	0.85	12	0.06	189.00	6417.00	11800	20221202	-53.98	4815	20231026	12.77	9860	-44.93	20230406	4815	12.77	20231026	11800	-53.98	20221202	4815	12.77	20231026	3.67	N	238200	500	40 억	48572	N	N	N	N
41	20231124	091027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	-20	5	-0.37	11066260	2000	1.77	5580	5590	5420	7090	3830	5460	5533.13	0.59	-319	6333	5896	5653	5216	4973	6115	5435	41	1630	500	3380	10	1	8180000	445	28.78	0.85	12	0.02	189.00	6417.00	11800	20221202	-53.90	4815	20231026	12.98	9860	-44.83	20230406	4815	12.98	20231026	11800	-53.90	20221202	4815	12.98	20231026	3.67	N	238200	500	40 억	48572	N	N	N	N
42	20231123	161012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	40	2	0.74	645534770	112892	3170.23	5420	6090	5410	7040	3800	5420	5718.16	0.58	1834	5553	5486	5433	5366	5313	5460	5340	41	1620	500	3360	10	1	8180000	447	28.89	0.85	12	1.38	189.00	6417.00	11800	20221202	-53.73	4815	20231026	13.40	9860	-44.62	20230406	4815	13.40	20231026	11800	-53.73	20221202	4815	13.40	20231026	3.71	N	238200	500	40 억	47523	N	N	N	N
43	20231123	151048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	60	2	1.11	630712280	110182	3094.13	5420	6090	5410	7040	3800	5420	5724.28	0.58	1847	5553	5486	5433	5366	5313	5460	5340	41	1620	500	3360	10	1	8180000	448	28.99	0.85	12	1.35	189.00	6417.00	11800	20221202	-53.56	4815	20231026	13.81	9860	-44.42	20230406	4815	13.81	20231026	11800	-53.56	20221202	4815	13.81	20231026	3.71	N	238200	500	40 억	47523	N	N	N	N
44	20231123	141049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	100	2	1.85	589374360	102644	2882.45	5420	6090	5410	7040	3800	5420	5741.93	0.58	921	5553	5486	5433	5366	5313	5460	5340	41	1620	500	3360	10	1	8180000	452	29.21	0.86	12	1.25	189.00	6417.00	11800	20221202	-53.22	4815	20231026	14.64	9860	-44.02	20230406	4815	14.64	20231026	11800	-53.22	20221202	4815	14.64	20231026	3.71	N	238200	500	40 억	47523	N	N	N	N
45	20231123	131046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	70	2	1.29	52281240	9421	264.56	5420	5650	5410	7040	3800	5420	5549.44	0.58	601	5553	5486	5433	5366	5313	5460	5340	41	1620	500	3360	10	1	8180000	449	29.05	0.86	12	0.12	189.00	6417.00	11800	20221202	-53.47	4815	20231026	14.02	9860	-44.32	20230406	4815	14.02	20231026	11800	-53.47	20221202	4815	14.02	20231026	3.71	N	238200	500	40 억	47523	N	N	N	N
46	20231123	121030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	70	2	1.29	49836290	8975	252.04	5420	5650	5410	7040	3800	5420	5552.79	0.58	463	5553	5486	5433	5366	5313	5460	5340	41	1620	500	3360	10	1	8180000	449	29.05	0.86	12	0.11	189.00	6417.00	11800	20221202	-53.47	4815	20231026	14.02	9860	-44.32	20230406	4815	14.02	20231026	11800	-53.47	20221202	4815	14.02	20231026	3.71	N	238200	500	40 억	47523	N	N	N	N
47	20231123	111058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	130	2	2.40	43490730	7826	219.77	5420	5650	5410	7040	3800	5420	5557.21	0.58	298	5553	5486	5433	5366	5313	5460	5340	41	1620	500	3360	10	1	8180000	454	29.37	0.86	12	0.10	189.00	6417.00	11800	20221202	-52.97	4815	20231026	15.26	9860	-43.71	20230406	4815	15.26	20231026	11800	-52.97	20221202	4815	15.26	20231026	3.71	N	238200	500	40 억	47523	N	N	N	N
48	20231123	101032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	160	2	2.95	24393570	4417	124.04	5420	5580	5410	7040	3800	5420	5522.66	0.58	33	5553	5486	5433	5366	5313	5460	5340	41	1620	500	3360	10	1	8180000	456	29.52	0.87	12	0.05	189.00	6417.00	11800	20221202	-52.71	4815	20231026	15.89	9860	-43.41	20230406	4815	15.89	20231026	11800	-52.71	20221202	4815	15.89	20231026	3.71	N	238200	500	40 억	47523	N	N	N	N
49	20231123	091029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	60	2	1.11	1063790	196	5.50	5420	5480	5410	7040	3800	5420	5427.50	0.58	-15	5553	5486	5433	5366	5313	5460	5340	41	1620	500	3360	10	1	8180000	448	28.99	0.85	12	0.00	189.00	6417.00	11800	20221202	-53.56	4815	20231026	13.81	9860	-44.42	20230406	4815	13.81	20231026	11800	-53.56	20221202	4815	13.81	20231026	3.71	N	238200	500	40 억	47523	N	N	N	N
50	20231122	160950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-50	5	-0.91	19294580	3561	21.40	5470	5500	5380	7110	3830	5470	5418.30	0.58	-101	5630	5550	5470	5390	5310	5550	5390	41	1640	500	3390	10	1	8180000	443	28.68	0.84	12	0.04	189.00	6417.00	11800	20221202	-54.07	4815	20231026	12.56	9860	-45.03	20230406	4815	12.56	20231026	11800	-54.07	20221202	4815	12.56	20231026	3.74	N	238200	500	40 억	47551	N	N	N	N
51	20231122	151010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-70	5	-1.28	16654860	3073	18.47	5470	5500	5380	7110	3830	5470	5419.74	0.58	-127	5630	5550	5470	5390	5310	5550	5390	41	1640	500	3390	10	1	8180000	442	28.57	0.84	12	0.04	189.00	6417.00	11800	20221202	-54.24	4815	20231026	12.15	9860	-45.23	20230406	4815	12.15	20231026	11800	-54.24	20221202	4815	12.15	20231026	3.74	N	238200	500	40 억	47551	N	N	N	N
52	20231122	141002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	-60	5	-1.10	14615490	2696	16.20	5470	5500	5380	7110	3830	5470	5421.18	0.58	-123	5630	5550	5470	5390	5310	5550	5390	41	1640	500	3390	10	1	8180000	443	28.62	0.84	12	0.03	189.00	6417.00	11800	20221202	-54.15	4815	20231026	12.36	9860	-45.13	20230406	4815	12.36	20231026	11800	-54.15	20221202	4815	12.36	20231026	3.74	N	238200	500	40 억	47551	N	N	N	N
53	20231122	131038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-50	5	-0.91	13014850	2401	14.43	5470	5500	5380	7110	3830	5470	5420.60	0.58	-102	5630	5550	5470	5390	5310	5550	5390	41	1640	500	3390	10	1	8180000	443	28.68	0.84	12	0.03	189.00	6417.00	11800	20221202	-54.07	4815	20231026	12.56	9860	-45.03	20230406	4815	12.56	20231026	11800	-54.07	20221202	4815	12.56	20231026	3.74	N	238200	500	40 억	47551	N	N	N	N
54	20231122	121042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	-40	5	-0.73	11254820	2077	12.48	5470	5500	5380	7110	3830	5470	5418.79	0.58	-13	5630	5550	5470	5390	5310	5550	5390	41	1640	500	3390	10	1	8180000	444	28.73	0.85	12	0.03	189.00	6417.00	11800	20221202	-53.98	4815	20231026	12.77	9860	-44.93	20230406	4815	12.77	20231026	11800	-53.98	20221202	4815	12.77	20231026	3.74	N	238200	500	40 억	47551	N	N	N	N
55	20231122	111127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-70	5	-1.28	10125500	1869	11.23	5470	5500	5380	7110	3830	5470	5417.60	0.58	38	5630	5550	5470	5390	5310	5550	5390	41	1640	500	3390	10	1	8180000	442	28.57	0.84	12	0.02	189.00	6417.00	11800	20221202	-54.24	4815	20231026	12.15	9860	-45.23	20230406	4815	12.15	20231026	11800	-54.24	20221202	4815	12.15	20231026	3.74	N	238200	500	40 억	47551	N	N	N	N
56	20231122	101052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-70	5	-1.28	4438190	816	4.90	5470	5470	5380	7110	3830	5470	5438.96	0.58	-38	5630	5550	5470	5390	5310	5550	5390	41	1640	500	3390	10	1	8180000	442	28.57	0.84	12	0.01	189.00	6417.00	11800	20221202	-54.24	4815	20231026	12.15	9860	-45.23	20230406	4815	12.15	20231026	11800	-54.24	20221202	4815	12.15	20231026	3.74	N	238200	500	40 억	47551	N	N	N	N
57	20231122	090959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	-30	5	-0.55	136630	25	0.15	5470	5470	5440	7110	3830	5470	5465.20	0.58	0	5630	5550	5470	5390	5310	5550	5390	41	1640	500	3390	10	1	8180000	445	28.78	0.85	12	0.00	189.00	6417.00	11800	20221202	-53.90	4815	20231026	12.98	9860	-44.83	20230406	4815	12.98	20231026	11800	-53.90	20221202	4815	12.98	20231026	3.74	N	238200	500	40 억	47551	N	N	N	N
58	20231121	161005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	-20	5	-0.36	90904240	16642	229.51	5470	5550	5390	7130	3850	5490	5462.34	0.57	584	5676	5582	5446	5352	5216	5630	5400	41	1640	500	3400	10	1	8180000	447	28.94	0.85	12	0.20	189.00	6417.00	11800	20221202	-53.64	4815	20231026	13.60	9860	-44.52	20230406	4815	13.60	20231026	11800	-53.64	20221202	4815	13.60	20231026	3.74	N	238200	500	40 억	46965	N	N	N	N
59	20231121	151008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-90	5	-1.64	84964770	15551	214.47	5470	5550	5390	7130	3850	5490	5463.62	0.57	532	5676	5582	5446	5352	5216	5630	5400	41	1640	500	3400	10	1	8180000	442	28.57	0.84	12	0.19	189.00	6417.00	11800	20221202	-54.24	4815	20231026	12.15	9860	-45.23	20230406	4815	12.15	20231026	11800	-54.24	20221202	4815	12.15	20231026	3.74	N	238200	500	40 억	46965	N	N	N	N
60	20231121	140953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-70	5	-1.28	71207900	13009	179.41	5470	5550	5390	7130	3850	5490	5473.74	0.57	391	5676	5582	5446	5352	5216	5630	5400	41	1640	500	3400	10	1	8180000	443	28.68	0.84	12	0.16	189.00	6417.00	11800	20221202	-54.07	4815	20231026	12.56	9860	-45.03	20230406	4815	12.56	20231026	11800	-54.07	20221202	4815	12.56	20231026	3.74	N	238200	500	40 억	46965	N	N	N	N
61	20231121	130944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	-50	5	-0.91	61388240	11197	154.42	5470	5550	5390	7130	3850	5490	5482.56	0.57	377	5676	5582	5446	5352	5216	5630	5400	41	1640	500	3400	10	1	8180000	445	28.78	0.85	12	0.14	189.00	6417.00	11800	20221202	-53.90	4815	20231026	12.98	9860	-44.83	20230406	4815	12.98	20231026	11800	-53.90	20221202	4815	12.98	20231026	3.74	N	238200	500	40 억	46965	N	N	N	N
62	20231121	120946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	-40	5	-0.73	54956780	10011	138.06	5470	5550	5390	7130	3850	5490	5489.64	0.57	335	5676	5582	5446	5352	5216	5630	5400	41	1640	500	3400	10	1	8180000	446	28.84	0.85	12	0.12	189.00	6417.00	11800	20221202	-53.81	4815	20231026	13.19	9860	-44.73	20230406	4815	13.19	20231026	11800	-53.81	20221202	4815	13.19	20231026	3.74	N	238200	500	40 억	46965	N	N	N	N
63	20231121	110941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-10	5	-0.18	51619950	9396	129.58	5470	5550	5390	7130	3850	5490	5493.82	0.57	75	5676	5582	5446	5352	5216	5630	5400	41	1640	500	3400	10	1	8180000	448	28.99	0.85	12	0.11	189.00	6417.00	11800	20221202	-53.56	4815	20231026	13.81	9860	-44.42	20230406	4815	13.81	20231026	11800	-53.56	20221202	4815	13.81	20231026	3.74	N	238200	500	40 억	46965	N	N	N	N
64	20231121	100917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	-20	5	-0.36	48810430	8878	122.44	5470	5550	5470	7130	3850	5490	5497.91	0.57	-83	5676	5582	5446	5352	5216	5630	5400	41	1640	500	3400	10	1	8180000	447	28.94	0.85	12	0.11	189.00	6417.00	11800	20221202	-53.64	4815	20231026	13.60	9860	-44.52	20230406	4815	13.60	20231026	11800	-53.64	20221202	4815	13.60	20231026	3.74	N	238200	500	40 억	46965	N	N	N	N
65	20231121	090932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	50	2	0.91	27279100	4980	68.68	5470	5540	5470	7130	3850	5490	5477.73	0.57	-400	5676	5582	5446	5352	5216	5630	5400	41	1640	500	3400	10	1	8180000	453	29.31	0.86	12	0.06	189.00	6417.00	11800	20221202	-53.05	4815	20231026	15.06	9860	-43.81	20230406	4815	15.06	20231026	11800	-53.05	20221202	4815	15.06	20231026	3.74	N	238200	500	40 억	46965	N	N	N	N
66	20231120	160937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	90	2	1.67	39620220	7251	76.41	5310	5540	5310	7020	3780	5400	5464.10	0.54	2634	5646	5522	5446	5322	5246	5485	5285	41	1620	500	3340	10	1	8180000	449	29.05	0.86	12	0.09	189.00	6417.00	11800	20221202	-53.47	4815	20231026	14.02	9860	-44.32	20230406	4815	14.02	20231026	11800	-53.47	20221202	4815	14.02	20231026	3.68	N	238200	500	40 억	44251	N	N	N	N
67	20231120	150947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	130	2	2.41	38069280	6969	73.44	5310	5540	5310	7020	3780	5400	5462.66	0.54	2653	5646	5522	5446	5322	5246	5485	5285	41	1620	500	3340	10	1	8180000	452	29.26	0.86	12	0.09	189.00	6417.00	11800	20221202	-53.14	4815	20231026	14.85	9860	-43.91	20230406	4815	14.85	20231026	11800	-53.14	20221202	4815	14.85	20231026	3.68	N	238200	500	40 억	44251	N	N	N	N
68	20231120	140946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	60	2	1.11	27791920	5103	53.77	5310	5490	5310	7020	3780	5400	5446.19	0.54	1473	5646	5522	5446	5322	5246	5485	5285	41	1620	500	3340	10	1	8180000	447	28.89	0.85	12	0.06	189.00	6417.00	11800	20221202	-53.73	4815	20231026	13.40	9860	-44.62	20230406	4815	13.40	20231026	11800	-53.73	20221202	4815	13.40	20231026	3.68	N	238200	500	40 억	44251	N	N	N	N
69	20231120	130939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	90	2	1.67	24726090	4544	47.88	5310	5490	5310	7020	3780	5400	5441.48	0.54	1420	5646	5522	5446	5322	5246	5485	5285	41	1620	500	3340	10	1	8180000	449	29.05	0.86	12	0.06	189.00	6417.00	11800	20221202	-53.47	4815	20231026	14.02	9860	-44.32	20230406	4815	14.02	20231026	11800	-53.47	20221202	4815	14.02	20231026	3.68	N	238200	500	40 억	44251	N	N	N	N
70	20231120	120943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	70	2	1.30	20913950	3847	40.54	5310	5490	5310	7020	3780	5400	5436.43	0.54	1405	5646	5522	5446	5322	5246	5485	5285	41	1620	500	3340	10	1	8180000	447	28.94	0.85	12	0.05	189.00	6417.00	11800	20221202	-53.64	4815	20231026	13.60	9860	-44.52	20230406	4815	13.60	20231026	11800	-53.64	20221202	4815	13.60	20231026	3.68	N	238200	500	40 억	44251	N	N	N	N
71	20231120	110938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	60	2	1.11	18908490	3480	36.67	5310	5490	5310	7020	3780	5400	5433.47	0.54	1112	5646	5522	5446	5322	5246	5485	5285	41	1620	500	3340	10	1	8180000	447	28.89	0.85	12	0.04	189.00	6417.00	11800	20221202	-53.73	4815	20231026	13.40	9860	-44.62	20230406	4815	13.40	20231026	11800	-53.73	20221202	4815	13.40	20231026	3.68	N	238200	500	40 억	44251	N	N	N	N
72	20231120	100936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	30	2	0.56	16648830	3065	32.30	5310	5490	5310	7020	3780	5400	5431.92	0.54	1024	5646	5522	5446	5322	5246	5485	5285	41	1620	500	3340	10	1	8180000	444	28.73	0.85	12	0.04	189.00	6417.00	11800	20221202	-53.98	4815	20231026	12.77	9860	-44.93	20230406	4815	12.77	20231026	11800	-53.98	20221202	4815	12.77	20231026	3.68	N	238200	500	40 억	44251	N	N	N	N
73	20231120	090946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	0	3	0.00	3073770	570	6.01	5310	5400	5310	7020	3780	5400	5392.58	0.54	126	5646	5522	5446	5322	5246	5485	5285	41	1620	500	3340	10	1	8180000	442	28.57	0.84	12	0.01	189.00	6417.00	11800	20221202	-54.24	4815	20231026	12.15	9860	-45.23	20230406	4815	12.15	20231026	11800	-54.24	20221202	4815	12.15	20231026	3.68	N	238200	500	40 억	44251	N	N	N	N
74	20231117	161005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-240	5	-4.26	51748830	9452	42.96	5530	5570	5370	7330	3950	5640	5475.31	0.56	-1791	6026	5832	5526	5332	5026	5930	5430	41	1690	500	3490	10	1	8180000	442	28.57	0.84	12	0.12	189.00	6417.00	11800	20221202	-54.24	4815	20231026	12.15	9860	-45.23	20230406	4815	12.15	20231026	11800	-54.24	20221202	4815	12.15	20231026	3.69	N	238200	500	40 억	46029	N	N	N	N
75	20231117	151012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	-180	5	-3.19	45757070	8349	37.94	5530	5570	5370	7330	3950	5640	5480.54	0.56	-1560	6026	5832	5526	5332	5026	5930	5430	41	1690	500	3490	10	1	8180000	447	28.89	0.85	12	0.10	189.00	6417.00	11800	20221202	-53.73	4815	20231026	13.40	9860	-44.62	20230406	4815	13.40	20231026	11800	-53.73	20221202	4815	13.40	20231026	3.69	N	238200	500	40 억	46029	N	N	N	N
76	20231117	141006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-160	5	-2.84	39002380	7120	32.36	5530	5570	5370	7330	3950	5640	5477.86	0.56	-495	6026	5832	5526	5332	5026	5930	5430	41	1690	500	3490	10	1	8180000	448	28.99	0.85	12	0.09	189.00	6417.00	11800	20221202	-53.56	4815	20231026	13.81	9860	-44.42	20230406	4815	13.81	20231026	11800	-53.56	20221202	4815	13.81	20231026	3.69	N	238200	500	40 억	46029	N	N	N	N
77	20231117	131004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	-180	5	-3.19	36554250	6674	30.33	5530	5570	5370	7330	3950	5640	5477.11	0.56	-366	6026	5832	5526	5332	5026	5930	5430	41	1690	500	3490	10	1	8180000	447	28.89	0.85	12	0.08	189.00	6417.00	11800	20221202	-53.73	4815	20231026	13.40	9860	-44.62	20230406	4815	13.40	20231026	11800	-53.73	20221202	4815	13.40	20231026	3.69	N	238200	500	40 억	46029	N	N	N	N
78	20231117	121006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-160	5	-2.84	33417930	6103	27.74	5530	5570	5370	7330	3950	5640	5475.66	0.56	-365	6026	5832	5526	5332	5026	5930	5430	41	1690	500	3490	10	1	8180000	448	28.99	0.85	12	0.07	189.00	6417.00	11800	20221202	-53.56	4815	20231026	13.81	9860	-44.42	20230406	4815	13.81	20231026	11800	-53.56	20221202	4815	13.81	20231026	3.69	N	238200	500	40 억	46029	N	N	N	N
79	20231117	111010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	-170	5	-3.01	30468970	5565	25.29	5530	5570	5370	7330	3950	5640	5475.11	0.56	-356	6026	5832	5526	5332	5026	5930	5430	41	1690	500	3490	10	1	8180000	447	28.94	0.85	12	0.07	189.00	6417.00	11800	20221202	-53.64	4815	20231026	13.60	9860	-44.52	20230406	4815	13.60	20231026	11800	-53.64	20221202	4815	13.60	20231026	3.69	N	238200	500	40 억	46029	N	N	N	N
80	20231117	101007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	-150	5	-2.66	18606780	3405	15.47	5530	5530	5430	7330	3950	5640	5464.55	0.56	-677	6026	5832	5526	5332	5026	5930	5430	41	1690	500	3490	10	1	8180000	449	29.05	0.86	12	0.04	189.00	6417.00	11800	20221202	-53.47	4815	20231026	14.02	9860	-44.32	20230406	4815	14.02	20231026	11800	-53.47	20221202	4815	14.02	20231026	3.69	N	238200	500	40 억	46029	N	N	N	N
81	20231117	091008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	-180	5	-3.19	3923640	717	3.26	5530	5530	5430	7330	3950	5640	5472.30	0.56	2	6026	5832	5526	5332	5026	5930	5430	41	1690	500	3490	10	1	8180000	447	28.89	0.85	12	0.01	189.00	6417.00	11800	20221202	-53.73	4815	20231026	13.40	9860	-44.62	20230406	4815	13.40	20231026	11800	-53.73	20221202	4815	13.40	20231026	3.69	N	238200	500	40 억	46029	N	N	N	N
82	20231116	161006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-150	5	-2.73	94509410	17707	77.41	5500	5500	5220	7150	3850	5500	5337.40	0.55	1217	5813	5656	5483	5326	5153	5735	5405	41	1650	500	3410	10	1	8180000	438	28.31	0.83	12	0.22	189.00	6417.00	11800	20221202	-54.66	4815	20231026	11.11	9860	-45.74	20230406	4815	11.11	20231026	11800	-54.66	20221202	4815	11.11	20231026	3.69	N	238200	500	40 억	44617	N	N	N	N
83	20231116	151000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-150	5	-2.73	75403050	14163	61.92	5500	5500	5220	7150	3850	5500	5323.95	0.55	3036	5813	5656	5483	5326	5153	5735	5405	41	1650	500	3410	10	1	8180000	438	28.31	0.83	12	0.17	189.00	6417.00	11800	20221202	-54.66	4815	20231026	11.11	9860	-45.74	20230406	4815	11.11	20231026	11800	-54.66	20221202	4815	11.11	20231026	3.69	N	238200	500	40 억	44617	N	N	N	N
84	20231116	140937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-240	5	-4.36	62361680	11691	51.11	5500	5500	5220	7150	3850	5500	5334.16	0.55	2914	5813	5656	5483	5326	5153	5735	5405	41	1650	500	3410	10	1	8180000	430	27.83	0.82	12	0.14	189.00	6417.00	11800	20221202	-55.42	4815	20231026	9.24	9860	-46.65	20230406	4815	9.24	20231026	11800	-55.42	20221202	4815	9.24	20231026	3.69	N	238200	500	40 억	44617	N	N	N	N
85	20231116	131000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	-160	5	-2.91	34152490	6337	27.71	5500	5500	5300	7150	3850	5500	5389.38	0.55	576	5813	5656	5483	5326	5153	5735	5405	41	1650	500	3410	10	1	8180000	437	28.25	0.83	12	0.08	189.00	6417.00	11800	20221202	-54.75	4815	20231026	10.90	9860	-45.84	20230406	4815	10.90	20231026	11800	-54.75	20221202	4815	10.90	20231026	3.69	N	238200	500	40 억	44617	N	N	N	N
86	20231116	121001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	-140	5	-2.55	21572760	3981	17.40	5500	5500	5360	7150	3850	5500	5418.93	0.55	282	5813	5656	5483	5326	5153	5735	5405	41	1650	500	3410	10	1	8180000	438	28.36	0.84	12	0.05	189.00	6417.00	11800	20221202	-54.58	4815	20231026	11.32	9860	-45.64	20230406	4815	11.32	20231026	11800	-54.58	20221202	4815	11.32	20231026	3.69	N	238200	500	40 억	44617	N	N	N	N
87	20231116	111000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	-90	5	-1.64	14194550	2614	11.43	5500	5500	5400	7150	3850	5500	5430.20	0.55	350	5813	5656	5483	5326	5153	5735	5405	41	1650	500	3410	10	1	8180000	443	28.62	0.84	12	0.03	189.00	6417.00	11800	20221202	-54.15	4815	20231026	12.36	9860	-45.13	20230406	4815	12.36	20231026	11800	-54.15	20221202	4815	12.36	20231026	3.69	N	238200	500	40 억	44617	N	N	N	N
88	20231116	101000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-100	5	-1.82	7429560	1367	5.98	5500	5500	5400	7150	3850	5500	5434.94	0.55	374	5813	5656	5483	5326	5153	5735	5405	41	1650	500	3410	10	1	8180000	442	28.57	0.84	12	0.02	189.00	6417.00	11800	20221202	-54.24	4815	20231026	12.15	9860	-45.23	20230406	4815	12.15	20231026	11800	-54.24	20221202	4815	12.15	20231026	3.69	N	238200	500	40 억	44617	N	N	N	N
89	20231116	091005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	0	3	0.00	0	0	0.00	0	0	0	7150	3850	5500	0.00	0.55	0	5813	5656	5483	5326	5153	5735	5405	41	1650	500	3410	10	1	8180000	450	29.10	0.86	12	0.00	189.00	6417.00	11800	20221202	-53.39	4815	20231026	14.23	9860	-44.22	20230406	4815	14.23	20231026	11800	-53.39	20221202	4815	14.23	20231026	3.69	N	238200	500	40 억	44617	N	N	N	N
90	20231115	160853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	200	2	3.77	125677970	22873	145.71	5310	5640	5310	6890	3710	5300	5494.60	0.50	3141	5503	5401	5198	5096	4893	5452	5147	41	1590	500	3280	10	1	8180000	450	29.10	0.86	12	0.28	189.00	6417.00	11800	20221202	-53.39	4815	20231026	14.23	9860	-44.22	20230406	4815	14.23	20231026	11800	-53.39	20221202	4815	14.23	20231026	3.84	N	238200	500	40 억	41245	N	N	N	N
91	20231115	151017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	170	2	3.21	119506970	21751	138.56	5310	5640	5310	6890	3710	5300	5494.32	0.50	3325	5503	5401	5198	5096	4893	5452	5147	41	1590	500	3280	10	1	8180000	447	28.94	0.85	12	0.27	189.00	6417.00	11800	20221202	-53.64	4815	20231026	13.60	9860	-44.52	20230406	4815	13.60	20231026	11800	-53.64	20221202	4815	13.60	20231026	3.84	N	238200	500	40 억	41245	N	N	N	N
92	20231115	141015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	290	2	5.47	101655660	18514	117.94	5310	5640	5310	6890	3710	5300	5490.75	0.50	3151	5503	5401	5198	5096	4893	5452	5147	41	1590	500	3280	10	1	8180000	457	29.58	0.87	12	0.23	189.00	6417.00	11800	20221202	-52.63	4815	20231026	16.10	9860	-43.31	20230406	4815	16.10	20231026	11800	-52.63	20221202	4815	16.10	20231026	3.84	N	238200	500	40 억	41245	N	N	N	N
93	20231115	131015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	240	2	4.53	94695170	17260	109.95	5310	5640	5310	6890	3710	5300	5486.39	0.50	2377	5503	5401	5198	5096	4893	5452	5147	41	1590	500	3280	10	1	8180000	453	29.31	0.86	12	0.21	189.00	6417.00	11800	20221202	-53.05	4815	20231026	15.06	9860	-43.81	20230406	4815	15.06	20231026	11800	-53.05	20221202	4815	15.06	20231026	3.84	N	238200	500	40 억	41245	N	N	N	N
94	20231115	121017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	280	2	5.28	88652010	16174	103.03	5310	5640	5310	6890	3710	5300	5481.14	0.50	2397	5503	5401	5198	5096	4893	5452	5147	41	1590	500	3280	10	1	8180000	456	29.52	0.87	12	0.20	189.00	6417.00	11800	20221202	-52.71	4815	20231026	15.89	9860	-43.41	20230406	4815	15.89	20231026	11800	-52.71	20221202	4815	15.89	20231026	3.84	N	238200	500	40 억	41245	N	N	N	N
95	20231115	111027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	240	2	4.53	83362390	15221	96.96	5310	5640	5310	6890	3710	5300	5476.80	0.50	2214	5503	5401	5198	5096	4893	5452	5147	41	1590	500	3280	10	1	8180000	453	29.31	0.86	12	0.19	189.00	6417.00	11800	20221202	-53.05	4815	20231026	15.06	9860	-43.81	20230406	4815	15.06	20231026	11800	-53.05	20221202	4815	15.06	20231026	3.84	N	238200	500	40 억	41245	N	N	N	N
96	20231115	101019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	200	2	3.77	52833250	9714	61.88	5310	5520	5310	6890	3710	5300	5438.88	0.50	736	5503	5401	5198	5096	4893	5452	5147	41	1590	500	3280	10	1	8180000	450	29.10	0.86	12	0.12	189.00	6417.00	11800	20221202	-53.39	4815	20231026	14.23	9860	-44.22	20230406	4815	14.23	20231026	11800	-53.39	20221202	4815	14.23	20231026	3.84	N	238200	500	40 억	41245	N	N	N	N
97	20231115	091010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	60	2	1.13	3797080	712	4.54	5310	5380	5310	6890	3710	5300	5332.98	0.50	-13	5503	5401	5198	5096	4893	5452	5147	41	1590	500	3280	10	1	8180000	438	28.36	0.84	12	0.01	189.00	6417.00	11800	20221202	-54.58	4815	20231026	11.32	9860	-45.64	20230406	4815	11.32	20231026	11800	-54.58	20221202	4815	11.32	20231026	3.84	N	238200	500	40 억	41245	N	N	N	N
98	20231114	160955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	270	2	5.37	79796785	15630	172.61	5030	5300	4995	6530	3530	5030	5105.36	0.47	2440	5390	5210	5120	4940	4850	5165	4895	41	1500	500	3110	10	1	8180000	434	28.04	0.83	12	0.19	189.00	6417.00	11800	20221202	-55.08	4815	20231026	10.07	9860	-46.25	20230406	4815	10.07	20231026	11800	-55.08	20221202	4815	10.07	20231026	3.84	N	238200	500	40 억	38593	N	N	N	N
99	20231114	151001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	250	2	4.97	78776455	15437	170.48	5030	5300	4995	6530	3530	5030	5103.09	0.47	2375	5390	5210	5120	4940	4850	5165	4895	41	1500	500	3110	10	1	8180000	432	27.94	0.82	12	0.19	189.00	6417.00	11800	20221202	-55.25	4815	20231026	9.66	9860	-46.45	20230406	4815	9.66	20231026	11800	-55.25	20221202	4815	9.66	20231026	3.84	N	238200	500	40 억	38593	N	N	N	N
100	20231114	140959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	190	2	3.78	66411595	13084	144.49	5030	5240	4995	6530	3530	5030	5075.79	0.47	1683	5390	5210	5120	4940	4850	5165	4895	41	1500	500	3110	10	1	8180000	427	27.62	0.81	12	0.16	189.00	6417.00	11800	20221202	-55.76	4815	20231026	8.41	9860	-47.06	20230406	4815	8.41	20231026	11800	-55.76	20221202	4815	8.41	20231026	3.84	N	238200	500	40 억	38593	N	N	N	N
101	20231114	130959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	190	2	3.78	64480615	12713	140.40	5030	5240	4995	6530	3530	5030	5072.02	0.47	1576	5390	5210	5120	4940	4850	5165	4895	41	1500	500	3110	10	1	8180000	427	27.62	0.81	12	0.16	189.00	6417.00	11800	20221202	-55.76	4815	20231026	8.41	9860	-47.06	20230406	4815	8.41	20231026	11800	-55.76	20221202	4815	8.41	20231026	3.84	N	238200	500	40 억	38593	N	N	N	N
102	20231114	121001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	180	2	3.58	58268815	11518	127.20	5030	5230	4995	6530	3530	5030	5058.94	0.47	1050	5390	5210	5120	4940	4850	5165	4895	41	1500	500	3110	10	1	8180000	426	27.57	0.81	12	0.14	189.00	6417.00	11800	20221202	-55.85	4815	20231026	8.20	9860	-47.16	20230406	4815	8.20	20231026	11800	-55.85	20221202	4815	8.20	20231026	3.84	N	238200	500	40 억	38593	N	N	N	N
103	20231114	111013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	50	2	0.99	45634305	9072	100.19	5030	5110	4995	6530	3530	5030	5030.24	0.47	1202	5390	5210	5120	4940	4850	5165	4895	41	1500	500	3110	10	1	8180000	416	26.88	0.79	12	0.11	189.00	6417.00	11800	20221202	-56.95	4815	20231026	5.50	9860	-48.48	20230406	4815	5.50	20231026	11800	-56.95	20221202	4815	5.50	20231026	3.84	N	238200	500	40 억	38593	N	N	N	N
104	20231114	101001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	20	2	0.40	29234915	5822	64.30	5030	5100	4995	6530	3530	5030	5021.46	0.47	1498	5390	5210	5120	4940	4850	5165	4895	41	1500	500	3110	10	1	8180000	413	26.72	0.79	12	0.07	189.00	6417.00	11800	20221202	-57.20	4815	20231026	4.88	9860	-48.78	20230406	4815	4.88	20231026	11800	-57.20	20221202	4815	4.88	20231026	3.84	N	238200	500	40 억	38593	N	N	N	N
105	20231114	090952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	70	2	1.39	6248045	1240	13.69	5030	5100	4995	6530	3530	5030	5038.75	0.47	-227	5390	5210	5120	4940	4850	5165	4895	41	1500	500	3110	10	1	8180000	417	26.98	0.79	12	0.02	189.00	6417.00	11800	20221202	-56.78	4815	20231026	5.92	9860	-48.28	20230406	4815	5.92	20231026	11800	-56.78	20221202	4815	5.92	20231026	3.84	N	238200	500	40 억	38593	N	N	N	N
106	20231113	160943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	-210	5	-4.01	46240660	8990	75.99	5120	5300	5030	6810	3670	5240	5143.57	0.47	123	5420	5330	5170	5080	4920	5250	5000	41	1570	500	3240	10	1	8180000	411	26.61	0.78	12	0.11	189.00	6417.00	11800	20221202	-57.37	4815	20231026	4.47	9860	-48.99	20230406	4815	4.47	20231026	11800	-57.37	20221202	4815	4.47	20231026	3.85	N	238200	500	40 억	38460	N	N	N	N
107	20231113	150939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	-80	5	-1.53	42161440	8180	69.14	5120	5300	5040	6810	3670	5240	5154.21	0.47	930	5420	5330	5170	5080	4920	5250	5000	41	1570	500	3240	10	1	8180000	422	27.30	0.80	12	0.10	189.00	6417.00	11800	20221202	-56.27	4815	20231026	7.17	9860	-47.67	20230406	4815	7.17	20231026	11800	-56.27	20221202	4815	7.17	20231026	3.85	N	238200	500	40 억	38460	N	N	N	N
108	20231113	140940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	-120	5	-2.29	34050630	6593	55.73	5120	5300	5040	6810	3670	5240	5164.66	0.47	927	5420	5330	5170	5080	4920	5250	5000	41	1570	500	3240	10	1	8180000	419	27.09	0.80	12	0.08	189.00	6417.00	11800	20221202	-56.61	4815	20231026	6.33	9860	-48.07	20230406	4815	6.33	20231026	11800	-56.61	20221202	4815	6.33	20231026	3.85	N	238200	500	40 억	38460	N	N	N	N
109	20231113	130937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	50	2	0.95	18207140	3492	29.52	5120	5300	5120	6810	3670	5240	5213.96	0.47	-18	5420	5330	5170	5080	4920	5250	5000	41	1570	500	3240	10	1	8180000	433	27.99	0.82	12	0.04	189.00	6417.00	11800	20221202	-55.17	4815	20231026	9.87	9860	-46.35	20230406	4815	9.87	20231026	11800	-55.17	20221202	4815	9.87	20231026	3.85	N	238200	500	40 억	38460	N	N	N	N
110	20231113	120940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	50	2	0.95	16454820	3160	26.71	5120	5300	5120	6810	3670	5240	5207.22	0.47	66	5420	5330	5170	5080	4920	5250	5000	41	1570	500	3240	10	1	8180000	433	27.99	0.82	12	0.04	189.00	6417.00	11800	20221202	-55.17	4815	20231026	9.87	9860	-46.35	20230406	4815	9.87	20231026	11800	-55.17	20221202	4815	9.87	20231026	3.85	N	238200	500	40 억	38460	N	N	N	N
111	20231113	110936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	30	2	0.57	14753120	2838	23.99	5120	5300	5120	6810	3670	5240	5198.42	0.47	180	5420	5330	5170	5080	4920	5250	5000	41	1570	500	3240	10	1	8180000	431	27.88	0.82	12	0.03	189.00	6417.00	11800	20221202	-55.34	4815	20231026	9.45	9860	-46.55	20230406	4815	9.45	20231026	11800	-55.34	20221202	4815	9.45	20231026	3.85	N	238200	500	40 억	38460	N	N	N	N
112	20231113	100934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	0	3	0.00	12320930	2374	20.07	5120	5270	5120	6810	3670	5240	5189.95	0.47	355	5420	5330	5170	5080	4920	5250	5000	41	1570	500	3240	10	1	8180000	429	27.72	0.82	12	0.03	189.00	6417.00	11800	20221202	-55.59	4815	20231026	8.83	9860	-46.86	20230406	4815	8.83	20231026	11800	-55.59	20221202	4815	8.83	20231026	3.85	N	238200	500	40 억	38460	N	N	N	N
113	20231113	090942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	-70	5	-1.34	1257250	244	2.06	5120	5220	5120	6810	3670	5240	5152.66	0.47	-26	5420	5330	5170	5080	4920	5250	5000	41	1570	500	3240	10	1	8180000	423	27.35	0.81	12	0.00	189.00	6417.00	11800	20221202	-56.19	4815	20231026	7.37	9860	-47.57	20230406	4815	7.37	20231026	11800	-56.19	20221202	4815	7.37	20231026	3.85	N	238200	500	40 억	38460	N	N	N	N
114	20231110	160954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	10	2	0.19	61033100	11828	10.54	5260	5260	5010	6790	3670	5230	5160.05	0.47	122	6236	5732	5456	4952	4676	5595	4815	41	1560	500	3240	10	1	8180000	429	27.72	0.82	12	0.14	189.00	6417.00	11800	20221202	-55.59	4815	20231026	8.83	9860	-46.86	20230406	4815	8.83	20231026	11800	-55.59	20221202	4815	8.83	20231026	3.86	N	238200	500	40 억	38338	N	N	N	N
115	20231110	150957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	10	2	0.19	60797300	11783	10.50	5260	5260	5010	6790	3670	5230	5159.75	0.47	115	6236	5732	5456	4952	4676	5595	4815	41	1560	500	3240	10	1	8180000	429	27.72	0.82	12	0.14	189.00	6417.00	11800	20221202	-55.59	4815	20231026	8.83	9860	-46.86	20230406	4815	8.83	20231026	11800	-55.59	20221202	4815	8.83	20231026	3.86	N	238200	500	40 억	38338	N	N	N	N
116	20231110	140944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	-80	5	-1.53	49002750	9514	8.48	5260	5260	5010	6790	3670	5230	5150.59	0.47	141	6236	5732	5456	4952	4676	5595	4815	41	1560	500	3240	10	1	8180000	421	27.25	0.80	12	0.12	189.00	6417.00	11800	20221202	-56.36	4815	20231026	6.96	9860	-47.77	20230406	4815	6.96	20231026	11800	-56.36	20221202	4815	6.96	20231026	3.86	N	238200	500	40 억	38338	N	N	N	N
117	20231110	130945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	-110	5	-2.10	44078690	8553	7.62	5260	5260	5010	6790	3670	5230	5153.59	0.47	108	6236	5732	5456	4952	4676	5595	4815	41	1560	500	3240	10	1	8180000	419	27.09	0.80	12	0.10	189.00	6417.00	11800	20221202	-56.61	4815	20231026	6.33	9860	-48.07	20230406	4815	6.33	20231026	11800	-56.61	20221202	4815	6.33	20231026	3.86	N	238200	500	40 억	38338	N	N	N	N
118	20231110	120952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-30	5	-0.57	25799680	4973	4.43	5260	5260	5070	6790	3670	5230	5187.95	0.47	-96	6236	5732	5456	4952	4676	5595	4815	41	1560	500	3240	10	1	8180000	425	27.51	0.81	12	0.06	189.00	6417.00	11800	20221202	-55.93	4815	20231026	8.00	9860	-47.26	20230406	4815	8.00	20231026	11800	-55.93	20221202	4815	8.00	20231026	3.86	N	238200	500	40 억	38338	N	N	N	N
119	20231110	110935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-20	5	-0.38	19463500	3755	3.35	5260	5260	5070	6790	3670	5230	5183.36	0.47	-102	6236	5732	5456	4952	4676	5595	4815	41	1560	500	3240	10	1	8180000	426	27.57	0.81	12	0.05	189.00	6417.00	11800	20221202	-55.85	4815	20231026	8.20	9860	-47.16	20230406	4815	8.20	20231026	11800	-55.85	20221202	4815	8.20	20231026	3.86	N	238200	500	40 억	38338	N	N	N	N
120	20231110	100945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-40	5	-0.76	15400630	2974	2.65	5260	5260	5070	6790	3670	5230	5178.42	0.47	-88	6236	5732	5456	4952	4676	5595	4815	41	1560	500	3240	10	1	8180000	425	27.46	0.81	12	0.04	189.00	6417.00	11800	20221202	-56.02	4815	20231026	7.79	9860	-47.36	20230406	4815	7.79	20231026	11800	-56.02	20221202	4815	7.79	20231026	3.86	N	238200	500	40 억	38338	N	N	N	N
121	20231110	090929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	10	2	0.19	973590	186	0.17	5260	5260	5140	6790	3670	5230	5234.35	0.47	-55	6236	5732	5456	4952	4676	5595	4815	41	1560	500	3240	10	1	8180000	429	27.72	0.82	12	0.00	189.00	6417.00	11800	20221202	-55.59	4815	20231026	8.83	9860	-46.86	20230406	4815	8.83	20231026	11800	-55.59	20221202	4815	8.83	20231026	3.86	N	238200	500	40 억	38338	N	N	N	N
122	20231109	160923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-120	5	-2.24	622787070	112149	2791.16	5260	5960	5180	6950	3750	5350	5553.59	0.50	-2274	5523	5436	5353	5266	5183	5435	5265	41	1600	500	3310	10	1	8180000	428	27.67	0.82	12	1.37	189.00	6417.00	11800	20221202	-55.68	4815	20231026	8.62	9860	-46.96	20230406	4815	8.62	20231026	11800	-55.68	20221202	4815	8.62	20231026	3.86	N	238200	500	40 억	40612	N	N	N	N
123	20231109	150922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	-20	5	-0.37	610915450	109879	2734.67	5260	5960	5180	6950	3750	5350	5559.89	0.50	-1855	5523	5436	5353	5266	5183	5435	5265	41	1600	500	3310	10	1	8180000	436	28.20	0.83	12	1.34	189.00	6417.00	11800	20221202	-54.83	4815	20231026	10.70	9860	-45.94	20230406	4815	10.70	20231026	11800	-54.83	20221202	4815	10.70	20231026	3.86	N	238200	500	40 억	40612	N	N	N	N
124	20231109	140919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-30	5	-0.56	535858950	95506	2376.95	5260	5960	5250	6950	3750	5350	5610.74	0.50	-7568	5523	5436	5353	5266	5183	5435	5265	41	1600	500	3310	10	1	8180000	435	28.15	0.83	12	1.17	189.00	6417.00	11800	20221202	-54.92	4815	20231026	10.49	9860	-46.04	20230406	4815	10.49	20231026	11800	-54.92	20221202	4815	10.49	20231026	3.86	N	238200	500	40 억	40612	N	N	N	N
125	20231109	130922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	60	2	1.12	500904350	88970	2214.29	5260	5960	5250	6950	3750	5350	5630.04	0.50	-7511	5523	5436	5353	5266	5183	5435	5265	41	1600	500	3310	10	1	8180000	443	28.62	0.84	12	1.09	189.00	6417.00	11800	20221202	-54.15	4815	20231026	12.36	9860	-45.13	20230406	4815	12.36	20231026	11800	-54.15	20221202	4815	12.36	20231026	3.86	N	238200	500	40 억	40612	N	N	N	N
126	20231109	120926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	100	2	1.87	440871430	77919	1939.25	5260	5960	5250	6950	3750	5350	5658.07	0.50	-4699	5523	5436	5353	5266	5183	5435	5265	41	1600	500	3310	10	1	8180000	446	28.84	0.85	12	0.95	189.00	6417.00	11800	20221202	-53.81	4815	20231026	13.19	9860	-44.73	20230406	4815	13.19	20231026	11800	-53.81	20221202	4815	13.19	20231026	3.86	N	238200	500	40 억	40612	N	N	N	N
127	20231109	110921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	-20	5	-0.37	1762090	332	8.26	5260	5360	5250	6950	3750	5350	5307.50	0.50	-225	5523	5436	5353	5266	5183	5435	5265	41	1600	500	3310	10	1	8180000	436	28.20	0.83	12	0.00	189.00	6417.00	11800	20221202	-54.83	4815	20231026	10.70	9860	-45.94	20230406	4815	10.70	20231026	11800	-54.83	20221202	4815	10.70	20231026	3.86	N	238200	500	40 억	40612	N	N	N	N
128	20231109	100916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	-60	5	-1.12	1692840	319	7.94	5260	5360	5250	6950	3750	5350	5306.71	0.50	-225	5523	5436	5353	5266	5183	5435	5265	41	1600	500	3310	10	1	8180000	433	27.99	0.82	12	0.00	189.00	6417.00	11800	20221202	-55.17	4815	20231026	9.87	9860	-46.35	20230406	4815	9.87	20231026	11800	-55.17	20221202	4815	9.87	20231026	3.86	N	238200	500	40 억	40612	N	N	N	N
129	20231109	090923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	0	3	0.00	42400	8	0.20	5260	5360	5260	6950	3750	5350	5300.00	0.50	-2	5523	5436	5353	5266	5183	5435	5265	41	1600	500	3310	10	1	8180000	438	28.31	0.83	12	0.00	189.00	6417.00	11800	20221202	-54.66	4815	20231026	11.11	9860	-45.74	20230406	4815	11.11	20231026	11800	-54.66	20221202	4815	11.11	20231026	3.86	N	238200	500	40 억	40612	N	N	N	N
130	20231108	160915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-10	5	-0.19	21553450	4018	45.01	5350	5440	5270	6960	3760	5360	5364.22	0.51	-856	5493	5426	5343	5276	5193	5385	5235	41	1600	500	3320	10	1	8180000	438	28.31	0.83	12	0.05	189.00	6417.00	11800	20221202	-54.66	4815	20231026	11.11	9860	-45.74	20230406	4815	11.11	20231026	11800	-54.66	20221202	4815	11.11	20231026	3.87	N	238200	500	40 억	41440	N	N	N	N
131	20231108	150920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-10	5	-0.19	17835410	3323	37.22	5350	5440	5270	6960	3760	5360	5367.26	0.51	-265	5493	5426	5343	5276	5193	5385	5235	41	1600	500	3320	10	1	8180000	438	28.31	0.83	12	0.04	189.00	6417.00	11800	20221202	-54.66	4815	20231026	11.11	9860	-45.74	20230406	4815	11.11	20231026	11800	-54.66	20221202	4815	11.11	20231026	3.87	N	238200	500	40 억	41440	N	N	N	N
132	20231108	140914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	20	2	0.37	16420740	3059	34.27	5350	5440	5270	6960	3760	5360	5368.01	0.51	-64	5493	5426	5343	5276	5193	5385	5235	41	1600	500	3320	10	1	8180000	440	28.47	0.84	12	0.04	189.00	6417.00	11800	20221202	-54.41	4815	20231026	11.73	9860	-45.44	20230406	4815	11.73	20231026	11800	-54.41	20221202	4815	11.73	20231026	3.87	N	238200	500	40 억	41440	N	N	N	N
133	20231108	130912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	20	2	0.37	16404620	3056	34.23	5350	5440	5270	6960	3760	5360	5368.00	0.51	-63	5493	5426	5343	5276	5193	5385	5235	41	1600	500	3320	10	1	8180000	440	28.47	0.84	12	0.04	189.00	6417.00	11800	20221202	-54.41	4815	20231026	11.73	9860	-45.44	20230406	4815	11.73	20231026	11800	-54.41	20221202	4815	11.73	20231026	3.87	N	238200	500	40 억	41440	N	N	N	N
134	20231108	120908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	30	2	0.56	10469940	1944	21.78	5350	5440	5270	6960	3760	5360	5385.77	0.51	-428	5493	5426	5343	5276	5193	5385	5235	41	1600	500	3320	10	1	8180000	441	28.52	0.84	12	0.02	189.00	6417.00	11800	20221202	-54.32	4815	20231026	11.94	9860	-45.33	20230406	4815	11.94	20231026	11800	-54.32	20221202	4815	11.94	20231026	3.87	N	238200	500	40 억	41440	N	N	N	N
135	20231108	110916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	40	2	0.75	9595080	1782	19.96	5350	5440	5270	6960	3760	5360	5384.44	0.51	-392	5493	5426	5343	5276	5193	5385	5235	41	1600	500	3320	10	1	8180000	442	28.57	0.84	12	0.02	189.00	6417.00	11800	20221202	-54.24	4815	20231026	12.15	9860	-45.23	20230406	4815	12.15	20231026	11800	-54.24	20221202	4815	12.15	20231026	3.87	N	238200	500	40 억	41440	N	N	N	N
136	20231108	100915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	60	2	1.12	8062580	1498	16.78	5350	5440	5270	6960	3760	5360	5382.23	0.51	-386	5493	5426	5343	5276	5193	5385	5235	41	1600	500	3320	10	1	8180000	443	28.68	0.84	12	0.02	189.00	6417.00	11800	20221202	-54.07	4815	20231026	12.56	9860	-45.03	20230406	4815	12.56	20231026	11800	-54.07	20221202	4815	12.56	20231026	3.87	N	238200	500	40 억	41440	N	N	N	N
137	20231108	090911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-10	5	-0.19	779110	146	1.64	5350	5360	5270	6960	3760	5360	5336.37	0.51	53	5493	5426	5343	5276	5193	5385	5235	41	1600	500	3320	10	1	8180000	438	28.31	0.83	12	0.00	189.00	6417.00	11800	20221202	-54.66	4815	20231026	11.11	9860	-45.74	20230406	4815	11.11	20231026	11800	-54.66	20221202	4815	11.11	20231026	3.87	N	238200	500	40 억	41440	N	N	N	N
138	20231107	160914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	-20	5	-0.37	47676660	8926	51.45	5380	5410	5260	6990	3770	5380	5341.32	0.55	-3751	5513	5446	5323	5256	5133	5480	5290	41	1610	500	3330	10	1	8180000	438	28.36	0.84	12	0.11	189.00	6417.00	11800	20221202	-54.58	4815	20231026	11.32	9860	-45.64	20230406	4815	11.32	20231026	11800	-54.58	20221202	4815	11.32	20231026	3.91	N	238200	500	40 억	45186	N	N	N	N
139	20231107	150916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	-40	5	-0.74	45830120	8581	49.46	5380	5410	5260	6990	3770	5380	5340.88	0.55	-3713	5513	5446	5323	5256	5133	5480	5290	41	1610	500	3330	10	1	8180000	437	28.25	0.83	12	0.10	189.00	6417.00	11800	20221202	-54.75	4815	20231026	10.90	9860	-45.84	20230406	4815	10.90	20231026	11800	-54.75	20221202	4815	10.90	20231026	3.91	N	238200	500	40 억	45186	N	N	N	N
140	20231107	140918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-60	5	-1.12	43985170	8234	47.46	5380	5410	5260	6990	3770	5380	5341.90	0.55	-3637	5513	5446	5323	5256	5133	5480	5290	41	1610	500	3330	10	1	8180000	435	28.15	0.83	12	0.10	189.00	6417.00	11800	20221202	-54.92	4815	20231026	10.49	9860	-46.04	20230406	4815	10.49	20231026	11800	-54.92	20221202	4815	10.49	20231026	3.91	N	238200	500	40 억	45186	N	N	N	N
141	20231107	130917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	-50	5	-0.93	43282560	8102	46.70	5380	5410	5260	6990	3770	5380	5342.21	0.55	-3629	5513	5446	5323	5256	5133	5480	5290	41	1610	500	3330	10	1	8180000	436	28.20	0.83	12	0.10	189.00	6417.00	11800	20221202	-54.83	4815	20231026	10.70	9860	-45.94	20230406	4815	10.70	20231026	11800	-54.83	20221202	4815	10.70	20231026	3.91	N	238200	500	40 억	45186	N	N	N	N
142	20231107	120912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-70	5	-1.30	41019010	7674	44.23	5380	5410	5260	6990	3770	5380	5345.19	0.55	-3469	5513	5446	5323	5256	5133	5480	5290	41	1610	500	3330	10	1	8180000	434	28.10	0.83	12	0.09	189.00	6417.00	11800	20221202	-55.00	4815	20231026	10.28	9860	-46.15	20230406	4815	10.28	20231026	11800	-55.00	20221202	4815	10.28	20231026	3.91	N	238200	500	40 억	45186	N	N	N	N
143	20231107	110912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	-50	5	-0.93	39430620	7374	42.50	5380	5410	5260	6990	3770	5380	5347.25	0.55	-3454	5513	5446	5323	5256	5133	5480	5290	41	1610	500	3330	10	1	8180000	436	28.20	0.83	12	0.09	189.00	6417.00	11800	20221202	-54.83	4815	20231026	10.70	9860	-45.94	20230406	4815	10.70	20231026	11800	-54.83	20221202	4815	10.70	20231026	3.91	N	238200	500	40 억	45186	N	N	N	N
144	20231107	100924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-120	5	-2.23	37573250	7026	40.50	5380	5410	5260	6990	3770	5380	5347.74	0.55	-3549	5513	5446	5323	5256	5133	5480	5290	41	1610	500	3330	10	1	8180000	430	27.83	0.82	12	0.09	189.00	6417.00	11800	20221202	-55.42	4815	20231026	9.24	9860	-46.65	20230406	4815	9.24	20231026	11800	-55.42	20221202	4815	9.24	20231026	3.91	N	238200	500	40 억	45186	N	N	N	N
145	20231107	090900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-70	5	-1.30	17271920	3239	18.67	5380	5410	5270	6990	3770	5380	5332.49	0.55	-2813	5513	5446	5323	5256	5133	5480	5290	41	1610	500	3330	10	1	8180000	434	28.10	0.83	12	0.04	189.00	6417.00	11800	20221202	-55.00	4815	20231026	10.28	9860	-46.15	20230406	4815	10.28	20231026	11800	-55.00	20221202	4815	10.28	20231026	3.91	N	238200	500	40 억	45186	N	N	N	N
146	20231106	160853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	150	2	2.87	91234160	17350	177.66	5220	5390	5200	6790	3670	5230	5258.45	0.52	3060	5283	5256	5213	5186	5143	5265	5195	41	1560	500	3240	10	1	8180000	440	28.47	0.84	12	0.21	189.00	6417.00	11800	20221202	-54.41	4815	20231026	11.73	9860	-45.44	20230406	4815	11.73	20231026	11800	-54.41	20221202	4815	11.73	20231026	3.95	N	238200	500	40 억	42132	N	N	N	N
147	20231106	150857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	130	2	2.49	85532540	16286	166.76	5220	5390	5200	6790	3670	5230	5251.91	0.52	3246	5283	5256	5213	5186	5143	5265	5195	41	1560	500	3240	10	1	8180000	438	28.36	0.84	12	0.20	189.00	6417.00	11800	20221202	-54.58	4815	20231026	11.32	9860	-45.64	20230406	4815	11.32	20231026	11800	-54.58	20221202	4815	11.32	20231026	3.95	N	238200	500	40 억	42132	N	N	N	N
148	20231106	140853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	130	2	2.49	80477500	15337	157.04	5220	5390	5200	6790	3670	5230	5247.28	0.52	3379	5283	5256	5213	5186	5143	5265	5195	41	1560	500	3240	10	1	8180000	438	28.36	0.84	12	0.19	189.00	6417.00	11800	20221202	-54.58	4815	20231026	11.32	9860	-45.64	20230406	4815	11.32	20231026	11800	-54.58	20221202	4815	11.32	20231026	3.95	N	238200	500	40 억	42132	N	N	N	N
149	20231106	130902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	150	2	2.87	78344310	14938	152.96	5220	5390	5200	6790	3670	5230	5244.63	0.52	3335	5283	5256	5213	5186	5143	5265	5195	41	1560	500	3240	10	1	8180000	440	28.47	0.84	12	0.18	189.00	6417.00	11800	20221202	-54.41	4815	20231026	11.73	9860	-45.44	20230406	4815	11.73	20231026	11800	-54.41	20221202	4815	11.73	20231026	3.95	N	238200	500	40 억	42132	N	N	N	N
150	20231106	120859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	50	2	0.96	74020210	14127	144.65	5220	5290	5200	6790	3670	5230	5239.63	0.52	3552	5283	5256	5213	5186	5143	5265	5195	41	1560	500	3240	10	1	8180000	432	27.94	0.82	12	0.17	189.00	6417.00	11800	20221202	-55.25	4815	20231026	9.66	9860	-46.45	20230406	4815	9.66	20231026	11800	-55.25	20221202	4815	9.66	20231026	3.95	N	238200	500	40 억	42132	N	N	N	N
151	20231106	110857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	30	2	0.57	71388890	13628	139.55	5220	5260	5200	6790	3670	5230	5238.40	0.52	3570	5283	5256	5213	5186	5143	5265	5195	41	1560	500	3240	10	1	8180000	430	27.83	0.82	12	0.17	189.00	6417.00	11800	20221202	-55.42	4815	20231026	9.24	9860	-46.65	20230406	4815	9.24	20231026	11800	-55.42	20221202	4815	9.24	20231026	3.95	N	238200	500	40 억	42132	N	N	N	N
152	20231106	100832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	20	2	0.38	52614770	10050	102.91	5220	5260	5200	6790	3670	5230	5235.30	0.52	3062	5283	5256	5213	5186	5143	5265	5195	41	1560	500	3240	10	1	8180000	429	27.78	0.82	12	0.12	189.00	6417.00	11800	20221202	-55.51	4815	20231026	9.03	9860	-46.75	20230406	4815	9.03	20231026	11800	-55.51	20221202	4815	9.03	20231026	3.95	N	238200	500	40 억	42132	N	N	N	N
153	20231106	090856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	10	2	0.19	6800580	1303	13.34	5220	5250	5200	6790	3670	5230	5219.17	0.52	-107	5283	5256	5213	5186	5143	5265	5195	41	1560	500	3240	10	1	8180000	429	27.72	0.82	12	0.02	189.00	6417.00	11800	20221202	-55.59	4815	20231026	8.83	9860	-46.86	20230406	4815	8.83	20231026	11800	-55.59	20221202	4815	8.83	20231026	3.95	N	238200	500	40 억	42132	N	N	N	N
154	20231103	160846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	20	2	0.38	50763300	9766	50.84	5230	5240	5170	6770	3650	5210	5197.96	0.47	3412	5623	5416	5233	5026	4843	5520	5130	41	1560	500	3230	10	1	8180000	428	27.67	0.82	12	0.12	189.00	6417.00	11800	20221202	-55.68	4815	20231026	8.62	9860	-46.96	20230406	4815	8.62	20231026	11800	-55.68	20221202	4815	8.62	20231026	3.95	N	238200	500	40 억	38720	N	N	N	N
155	20231103	150842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	20	2	0.38	48831580	9396	48.91	5230	5240	5170	6770	3650	5210	5197.06	0.47	3108	5623	5416	5233	5026	4843	5520	5130	41	1560	500	3230	10	1	8180000	428	27.67	0.82	12	0.11	189.00	6417.00	11800	20221202	-55.68	4815	20231026	8.62	9860	-46.96	20230406	4815	8.62	20231026	11800	-55.68	20221202	4815	8.62	20231026	3.95	N	238200	500	40 억	38720	N	N	N	N
156	20231103	140842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-10	5	-0.19	28595150	5497	28.61	5230	5240	5170	6770	3650	5210	5201.96	0.47	280	5623	5416	5233	5026	4843	5520	5130	41	1560	500	3230	10	1	8180000	425	27.51	0.81	12	0.07	189.00	6417.00	11800	20221202	-55.93	4815	20231026	8.00	9860	-47.26	20230406	4815	8.00	20231026	11800	-55.93	20221202	4815	8.00	20231026	3.95	N	238200	500	40 억	38720	N	N	N	N
157	20231103	130843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	10	2	0.19	27489860	5284	27.51	5230	5240	5170	6770	3650	5210	5202.47	0.47	241	5623	5416	5233	5026	4843	5520	5130	41	1560	500	3230	10	1	8180000	427	27.62	0.81	12	0.06	189.00	6417.00	11800	20221202	-55.76	4815	20231026	8.41	9860	-47.06	20230406	4815	8.41	20231026	11800	-55.76	20221202	4815	8.41	20231026	3.95	N	238200	500	40 억	38720	N	N	N	N
158	20231103	120840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	20	2	0.38	23786580	4574	23.81	5230	5240	5170	6770	3650	5210	5200.39	0.47	14	5623	5416	5233	5026	4843	5520	5130	41	1560	500	3230	10	1	8180000	428	27.67	0.82	12	0.06	189.00	6417.00	11800	20221202	-55.68	4815	20231026	8.62	9860	-46.96	20230406	4815	8.62	20231026	11800	-55.68	20221202	4815	8.62	20231026	3.95	N	238200	500	40 억	38720	N	N	N	N
159	20231103	110850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	20	2	0.38	22899040	4404	22.92	5230	5240	5170	6770	3650	5210	5199.60	0.47	-132	5623	5416	5233	5026	4843	5520	5130	41	1560	500	3230	10	1	8180000	428	27.67	0.82	12	0.05	189.00	6417.00	11800	20221202	-55.68	4815	20231026	8.62	9860	-46.96	20230406	4815	8.62	20231026	11800	-55.68	20221202	4815	8.62	20231026	3.95	N	238200	500	40 억	38720	N	N	N	N
160	20231103	100831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	20	2	0.38	13135330	2524	13.14	5230	5240	5170	6770	3650	5210	5204.17	0.47	-873	5623	5416	5233	5026	4843	5520	5130	41	1560	500	3230	10	1	8180000	428	27.67	0.82	12	0.03	189.00	6417.00	11800	20221202	-55.68	4815	20231026	8.62	9860	-46.96	20230406	4815	8.62	20231026	11800	-55.68	20221202	4815	8.62	20231026	3.95	N	238200	500	40 억	38720	N	N	N	N
161	20231103	090837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	30	2	0.58	4205750	806	4.20	5230	5240	5190	6770	3650	5210	5218.05	0.47	-601	5623	5416	5233	5026	4843	5520	5130	41	1560	500	3230	10	1	8180000	429	27.72	0.82	12	0.01	189.00	6417.00	11800	20221202	-55.59	4815	20231026	8.83	9860	-46.86	20230406	4815	8.83	20231026	11800	-55.59	20221202	4815	8.83	20231026	3.95	N	238200	500	40 억	38720	N	N	N	N
162	20231102	160837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	180	2	3.58	98898800	19200	390.48	5050	5440	5050	6530	3530	5030	5150.98	0.47	100	5150	5090	5010	4950	4870	5120	4980	41	1500	500	3110	10	1	8180000	426	27.57	0.81	12	0.23	189.00	6417.00	11800	20221202	-55.85	4815	20231026	8.20	9860	-47.16	20230406	4815	8.20	20231026	11800	-55.85	20221202	4815	8.20	20231026	3.96	N	238200	500	40 억	38600	N	N	N	N
163	20231102	150846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	130	2	2.58	87025940	16911	343.93	5050	5440	5050	6530	3530	5030	5146.11	0.47	-27	5150	5090	5010	4950	4870	5120	4980	41	1500	500	3110	10	1	8180000	422	27.30	0.80	12	0.21	189.00	6417.00	11800	20221202	-56.27	4815	20231026	7.17	9860	-47.67	20230406	4815	7.17	20231026	11800	-56.27	20221202	4815	7.17	20231026	3.96	N	238200	500	40 억	38600	N	N	N	N
164	20231102	140831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	170	2	3.38	83011380	16132	328.09	5050	5440	5050	6530	3530	5030	5145.76	0.47	-324	5150	5090	5010	4950	4870	5120	4980	41	1500	500	3110	10	1	8180000	425	27.51	0.81	12	0.20	189.00	6417.00	11800	20221202	-55.93	4815	20231026	8.00	9860	-47.26	20230406	4815	8.00	20231026	11800	-55.93	20221202	4815	8.00	20231026	3.96	N	238200	500	40 억	38600	N	N	N	N
165	20231102	130836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	130	2	2.58	75008680	14582	296.56	5050	5440	5050	6530	3530	5030	5143.92	0.47	537	5150	5090	5010	4950	4870	5120	4980	41	1500	500	3110	10	1	8180000	422	27.30	0.80	12	0.18	189.00	6417.00	11800	20221202	-56.27	4815	20231026	7.17	9860	-47.67	20230406	4815	7.17	20231026	11800	-56.27	20221202	4815	7.17	20231026	3.96	N	238200	500	40 억	38600	N	N	N	N
166	20231102	120834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	120	2	2.39	72262340	14048	285.70	5050	5440	5050	6530	3530	5030	5143.96	0.47	404	5150	5090	5010	4950	4870	5120	4980	41	1500	500	3110	10	1	8180000	421	27.25	0.80	12	0.17	189.00	6417.00	11800	20221202	-56.36	4815	20231026	6.96	9860	-47.77	20230406	4815	6.96	20231026	11800	-56.36	20221202	4815	6.96	20231026	3.96	N	238200	500	40 억	38600	N	N	N	N
167	20231102	110832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	180	2	3.58	48766150	9468	192.56	5050	5440	5050	6530	3530	5030	5150.63	0.47	-246	5150	5090	5010	4950	4870	5120	4980	41	1500	500	3110	10	1	8180000	426	27.57	0.81	12	0.12	189.00	6417.00	11800	20221202	-55.85	4815	20231026	8.20	9860	-47.16	20230406	4815	8.20	20231026	11800	-55.85	20221202	4815	8.20	20231026	3.96	N	238200	500	40 억	38600	N	N	N	N
168	20231102	100833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	80	2	1.59	21124760	4152	84.44	5050	5140	5050	6530	3530	5030	5087.85	0.47	552	5150	5090	5010	4950	4870	5120	4980	41	1500	500	3110	10	1	8180000	418	27.04	0.80	12	0.05	189.00	6417.00	11800	20221202	-56.69	4815	20231026	6.13	9860	-48.17	20230406	4815	6.13	20231026	11800	-56.69	20221202	4815	6.13	20231026	3.96	N	238200	500	40 억	38600	N	N	N	N
169	20231102	090839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	80	2	1.59	10452180	2061	41.92	5050	5110	5050	6530	3530	5030	5071.41	0.47	555	5150	5090	5010	4950	4870	5120	4980	41	1500	500	3110	10	1	8180000	418	27.04	0.80	12	0.03	189.00	6417.00	11800	20221202	-56.69	4815	20231026	6.13	9860	-48.17	20230406	4815	6.13	20231026	11800	-56.69	20221202	4815	6.13	20231026	3.96	N	238200	500	40 억	38600	N	N	N	N
170	20231101	160830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	85	2	1.72	24590125	4915	33.04	4930	5070	4930	6420	3465	4945	5003.08	0.47	440	5305	5125	5030	4850	4755	5077	4802	41	1475	500	3060	10	1	8180000	411	26.61	0.78	12	0.06	189.00	6417.00	11800	20221202	-57.37	4815	20231026	4.47	9860	-48.99	20230406	4815	4.47	20231026	11800	-57.37	20221202	4815	4.47	20231026	4.00	N	238200	500	40 억	38166	N	N	N	N
171	20231101	150830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	65	2	1.31	22091655	4418	29.69	4930	5070	4930	6420	3465	4945	5000.37	0.47	441	5305	5125	5030	4850	4755	5077	4802	41	1475	500	3060	10	1	8180000	410	26.51	0.78	12	0.05	189.00	6417.00	11800	20221202	-57.54	4815	20231026	4.05	9860	-49.19	20230406	4815	4.05	20231026	11800	-57.54	20221202	4815	4.05	20231026	4.00	N	238200	500	40 억	38166	N	N	N	N
172	20231101	140824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	85	2	1.72	19986095	3995	26.85	4930	5070	4930	6420	3465	4945	5002.78	0.47	478	5305	5125	5030	4850	4755	5077	4802	41	1475	500	3060	10	1	8180000	411	26.61	0.78	12	0.05	189.00	6417.00	11800	20221202	-57.37	4815	20231026	4.47	9860	-48.99	20230406	4815	4.47	20231026	11800	-57.37	20221202	4815	4.47	20231026	4.00	N	238200	500	40 억	38166	N	N	N	N
173	20231101	130831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	105	2	2.12	18474730	3694	24.83	4930	5070	4930	6420	3465	4945	5001.28	0.47	442	5305	5125	5030	4850	4755	5077	4802	41	1475	500	3060	10	1	8180000	413	26.72	0.79	12	0.05	189.00	6417.00	11800	20221202	-57.20	4815	20231026	4.88	9860	-48.78	20230406	4815	4.88	20231026	11800	-57.20	20221202	4815	4.88	20231026	4.00	N	238200	500	40 억	38166	N	N	N	N
174	20231101	120849	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4995	50	2	1.01	14136285	2829	19.01	4930	5070	4930	6420	3465	4945	4996.92	0.47	269	5305	5125	5030	4850	4755	5077	4802	41	1475	500	3060	5	1	8180000	409	26.43	0.78	12	0.03	189.00	6417.00	11800	20221202	-57.67	4815	20231026	3.74	9860	-49.34	20230406	4815	3.74	20231026	11800	-57.67	20221202	4815	3.74	20231026	4.00	N	238200	500	40 억	38166	N	N	N	N
175	20231101	110856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	85	2	1.72	10688390	2138	14.37	4930	5070	4930	6420	3465	4945	4999.25	0.47	267	5305	5125	5030	4850	4755	5077	4802	41	1475	500	3060	10	1	8180000	411	26.61	0.78	12	0.03	189.00	6417.00	11800	20221202	-57.37	4815	20231026	4.47	9860	-48.99	20230406	4815	4.47	20231026	11800	-57.37	20221202	4815	4.47	20231026	4.00	N	238200	500	40 억	38166	N	N	N	N
176	20231101	100844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	125	2	2.53	10129640	2027	13.62	4930	5070	4930	6420	3465	4945	4997.36	0.47	309	5305	5125	5030	4850	4755	5077	4802	41	1475	500	3060	10	1	8180000	415	26.83	0.79	12	0.02	189.00	6417.00	11800	20221202	-57.03	4815	20231026	5.30	9860	-48.58	20230406	4815	5.30	20231026	11800	-57.03	20221202	4815	5.30	20231026	4.00	N	238200	500	40 억	38166	N	N	N	N
177	20231101	090845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4995	50	2	1.01	4616805	931	6.26	4930	5000	4930	6420	3465	4945	4958.97	0.47	294	5305	5125	5030	4850	4755	5077	4802	41	1475	500	3060	5	1	8180000	409	26.43	0.78	12	0.01	189.00	6417.00	11800	20221202	-57.67	4815	20231026	3.74	9860	-49.34	20230406	4815	3.74	20231026	11800	-57.67	20221202	4815	3.74	20231026	4.00	N	238200	500	40 억	38166	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History