KissMeData/368970/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161257	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4915	65	2	1.34	85320735	17403	138.78	4810	4975	4805	6300	3395	4850	4902.65	0.86	803	4950	4900	4855	4805	4760	4877	4782	47	1450	500	3290	5	1	9346160	459	34.37	1.33	12	0.19	143.00	3707.00	8420	20230222	-41.63	4345	20231031	13.12	8420	-41.63	20230222	4345	13.12	20231031	8420	-41.63	20230222	4345	13.12	20231031	3.32	N	368970	500	46 억	80839	N	N	N	N
3	20231130	151255	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4905	55	2	1.13	82396560	16808	134.04	4810	4975	4805	6300	3395	4850	4902.22	0.86	808	4950	4900	4855	4805	4760	4877	4782	47	1450	500	3290	5	1	9346160	458	34.30	1.32	12	0.18	143.00	3707.00	8420	20230222	-41.75	4345	20231031	12.89	8420	-41.75	20230222	4345	12.89	20231031	8420	-41.75	20230222	4345	12.89	20231031	3.32	N	368970	500	46 억	80839	N	N	N	N
4	20231130	141251	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4880	30	2	0.62	67704605	13796	110.02	4810	4975	4805	6300	3395	4850	4907.55	0.86	742	4950	4900	4855	4805	4760	4877	4782	47	1450	500	3290	5	1	9346160	456	34.13	1.32	12	0.15	143.00	3707.00	8420	20230222	-42.04	4345	20231031	12.31	8420	-42.04	20230222	4345	12.31	20231031	8420	-42.04	20230222	4345	12.31	20231031	3.32	N	368970	500	46 억	80839	N	N	N	N
5	20231130	131251	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4880	30	2	0.62	65928275	13432	107.11	4810	4975	4805	6300	3395	4850	4908.30	0.86	721	4950	4900	4855	4805	4760	4877	4782	47	1450	500	3290	5	1	9346160	456	34.13	1.32	12	0.14	143.00	3707.00	8420	20230222	-42.04	4345	20231031	12.31	8420	-42.04	20230222	4345	12.31	20231031	8420	-42.04	20230222	4345	12.31	20231031	3.32	N	368970	500	46 억	80839	N	N	N	N
6	20231130	121306	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4900	50	2	1.03	64760075	13193	105.21	4810	4975	4805	6300	3395	4850	4908.67	0.86	650	4950	4900	4855	4805	4760	4877	4782	47	1450	500	3290	5	1	9346160	458	34.27	1.32	12	0.14	143.00	3707.00	8420	20230222	-41.81	4345	20231031	12.77	8420	-41.81	20230222	4345	12.77	20231031	8420	-41.81	20230222	4345	12.77	20231031	3.32	N	368970	500	46 억	80839	N	N	N	N
7	20231130	111259	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4930	80	2	1.65	50957440	10376	82.74	4810	4975	4805	6300	3395	4850	4911.09	0.86	664	4950	4900	4855	4805	4760	4877	4782	47	1450	500	3290	5	1	9346160	461	34.48	1.33	12	0.11	143.00	3707.00	8420	20230222	-41.45	4345	20231031	13.46	8420	-41.45	20230222	4345	13.46	20231031	8420	-41.45	20230222	4345	13.46	20231031	3.32	N	368970	500	46 억	80839	N	N	N	N
8	20231130	101252	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4870	20	2	0.41	15376000	3153	25.14	4810	4915	4805	6300	3395	4850	4876.63	0.86	-51	4950	4900	4855	4805	4760	4877	4782	47	1450	500	3290	5	1	9346160	455	34.06	1.31	12	0.03	143.00	3707.00	8420	20230222	-42.16	4345	20231031	12.08	8420	-42.16	20230222	4345	12.08	20231031	8420	-42.16	20230222	4345	12.08	20231031	3.32	N	368970	500	46 억	80839	N	N	N	N
9	20231130	091252	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4850	0	3	0.00	1043850	217	1.73	4810	4850	4810	6300	3395	4850	4810.37	0.86	-28	4950	4900	4855	4805	4760	4877	4782	47	1450	500	3290	5	1	9346160	453	33.92	1.31	12	0.00	143.00	3707.00	8420	20230222	-42.40	4345	20231031	11.62	8420	-42.40	20230222	4345	11.62	20231031	8420	-42.40	20230222	4345	11.62	20231031	3.32	N	368970	500	46 억	80839	N	N	N	N
10	20231129	161246	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4850	-40	5	-0.82	60604695	12534	106.23	4855	4905	4810	6350	3425	4890	4835.22	0.89	-1947	4950	4920	4860	4830	4770	4935	4845	47	1460	500	3320	5	1	9346160	453	33.92	1.31	12	0.13	143.00	3707.00	8420	20230222	-42.40	4345	20231031	11.62	8420	-42.40	20230222	4345	11.62	20231031	8420	-42.40	20230222	4345	11.62	20231031	3.31	N	368970	500	46 억	82749	N	N	N	N
11	20231129	151258	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4845	-45	5	-0.92	56701400	11727	99.39	4855	4905	4810	6350	3425	4890	4835.12	0.89	-1499	4950	4920	4860	4830	4770	4935	4845	47	1460	500	3320	5	1	9346160	453	33.88	1.31	12	0.13	143.00	3707.00	8420	20230222	-42.46	4345	20231031	11.51	8420	-42.46	20230222	4345	11.51	20231031	8420	-42.46	20230222	4345	11.51	20231031	3.31	N	368970	500	46 억	82749	N	N	N	N
12	20231129	141250	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4850	-40	5	-0.82	44782725	9263	78.51	4855	4905	4810	6350	3425	4890	4834.58	0.89	-1746	4950	4920	4860	4830	4770	4935	4845	47	1460	500	3320	5	1	9346160	453	33.92	1.31	12	0.10	143.00	3707.00	8420	20230222	-42.40	4345	20231031	11.62	8420	-42.40	20230222	4345	11.62	20231031	8420	-42.40	20230222	4345	11.62	20231031	3.31	N	368970	500	46 억	82749	N	N	N	N
13	20231129	131251	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4845	-45	5	-0.92	40161180	8310	70.43	4855	4905	4810	6350	3425	4890	4832.87	0.89	-1641	4950	4920	4860	4830	4770	4935	4845	47	1460	500	3320	5	1	9346160	453	33.88	1.31	12	0.09	143.00	3707.00	8420	20230222	-42.46	4345	20231031	11.51	8420	-42.46	20230222	4345	11.51	20231031	8420	-42.46	20230222	4345	11.51	20231031	3.31	N	368970	500	46 억	82749	N	N	N	N
14	20231129	121253	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4845	-45	5	-0.92	28949815	5988	50.75	4855	4905	4810	6350	3425	4890	4834.64	0.89	-1501	4950	4920	4860	4830	4770	4935	4845	47	1460	500	3320	5	1	9346160	453	33.88	1.31	12	0.06	143.00	3707.00	8420	20230222	-42.46	4345	20231031	11.51	8420	-42.46	20230222	4345	11.51	20231031	8420	-42.46	20230222	4345	11.51	20231031	3.31	N	368970	500	46 억	82749	N	N	N	N
15	20231129	111253	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4845	-45	5	-0.92	23732050	4910	41.61	4855	4905	4810	6350	3425	4890	4833.41	0.89	-1490	4950	4920	4860	4830	4770	4935	4845	47	1460	500	3320	5	1	9346160	453	33.88	1.31	12	0.05	143.00	3707.00	8420	20230222	-42.46	4345	20231031	11.51	8420	-42.46	20230222	4345	11.51	20231031	8420	-42.46	20230222	4345	11.51	20231031	3.31	N	368970	500	46 억	82749	N	N	N	N
16	20231129	101250	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4840	-50	5	-1.02	14940195	3085	26.15	4855	4905	4820	6350	3425	4890	4842.85	0.89	-1607	4950	4920	4860	4830	4770	4935	4845	47	1460	500	3320	5	1	9346160	452	33.85	1.31	12	0.03	143.00	3707.00	8420	20230222	-42.52	4345	20231031	11.39	8420	-42.52	20230222	4345	11.39	20231031	8420	-42.52	20230222	4345	11.39	20231031	3.31	N	368970	500	46 억	82749	N	N	N	N
17	20231129	091244	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4855	-35	5	-0.72	4323150	890	7.54	4855	4905	4855	6350	3425	4890	4857.47	0.89	-252	4950	4920	4860	4830	4770	4935	4845	47	1460	500	3320	5	1	9346160	454	33.95	1.31	12	0.01	143.00	3707.00	8420	20230222	-42.34	4345	20231031	11.74	8420	-42.34	20230222	4345	11.74	20231031	8420	-42.34	20230222	4345	11.74	20231031	3.31	N	368970	500	46 억	82749	N	N	N	N
18	20231128	161245	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4890	5	2	0.10	57049880	11799	66.35	4820	4890	4800	6350	3420	4885	4835.15	0.90	-979	5121	5002	4801	4682	4481	5045	4725	47	1465	500	3320	5	1	9346160	457	34.20	1.32	12	0.13	143.00	3707.00	8420	20230222	-41.92	4345	20231031	12.54	8420	-41.92	20230222	4345	12.54	20231031	8420	-41.92	20230222	4345	12.54	20231031	3.33	N	368970	500	46 억	83728	N	N	N	N
19	20231128	151119	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4830	-55	5	-1.13	48877385	10126	56.94	4820	4885	4800	6350	3420	4885	4826.92	0.90	-871	5121	5002	4801	4682	4481	5045	4725	47	1465	500	3320	5	1	9346160	451	33.78	1.30	12	0.11	143.00	3707.00	8420	20230222	-42.64	4345	20231031	11.16	8420	-42.64	20230222	4345	11.16	20231031	8420	-42.64	20230222	4345	11.16	20231031	3.33	N	368970	500	46 억	83728	N	N	N	N
20	20231128	141241	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4855	-30	5	-0.61	38812840	8034	45.18	4820	4885	4805	6350	3420	4885	4831.07	0.90	-706	5121	5002	4801	4682	4481	5045	4725	47	1465	500	3320	5	1	9346160	454	33.95	1.31	12	0.09	143.00	3707.00	8420	20230222	-42.34	4345	20231031	11.74	8420	-42.34	20230222	4345	11.74	20231031	8420	-42.34	20230222	4345	11.74	20231031	3.33	N	368970	500	46 억	83728	N	N	N	N
21	20231128	131237	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4845	-40	5	-0.82	34667340	7183	40.39	4820	4885	4805	6350	3420	4885	4826.30	0.90	-261	5121	5002	4801	4682	4481	5045	4725	47	1465	500	3320	5	1	9346160	453	33.88	1.31	12	0.08	143.00	3707.00	8420	20230222	-42.46	4345	20231031	11.51	8420	-42.46	20230222	4345	11.51	20231031	8420	-42.46	20230222	4345	11.51	20231031	3.33	N	368970	500	46 억	83728	N	N	N	N
22	20231128	121244	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4840	-45	5	-0.92	30355640	6289	35.37	4820	4885	4815	6350	3420	4885	4826.78	0.90	-230	5121	5002	4801	4682	4481	5045	4725	47	1465	500	3320	5	1	9346160	452	33.85	1.31	12	0.07	143.00	3707.00	8420	20230222	-42.52	4345	20231031	11.39	8420	-42.52	20230222	4345	11.39	20231031	8420	-42.52	20230222	4345	11.39	20231031	3.33	N	368970	500	46 억	83728	N	N	N	N
23	20231128	111245	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4845	-40	5	-0.82	29218035	6054	34.04	4820	4885	4815	6350	3420	4885	4826.24	0.90	-228	5121	5002	4801	4682	4481	5045	4725	47	1465	500	3320	5	1	9346160	453	33.88	1.31	12	0.06	143.00	3707.00	8420	20230222	-42.46	4345	20231031	11.51	8420	-42.46	20230222	4345	11.51	20231031	8420	-42.46	20230222	4345	11.51	20231031	3.33	N	368970	500	46 억	83728	N	N	N	N
24	20231128	101239	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4830	-55	5	-1.13	25992485	5387	30.29	4820	4885	4815	6350	3420	4885	4825.04	0.90	-120	5121	5002	4801	4682	4481	5045	4725	47	1465	500	3320	5	1	9346160	451	33.78	1.30	12	0.06	143.00	3707.00	8420	20230222	-42.64	4345	20231031	11.16	8420	-42.64	20230222	4345	11.16	20231031	8420	-42.64	20230222	4345	11.16	20231031	3.33	N	368970	500	46 억	83728	N	N	N	N
25	20231128	091239	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4865	-20	5	-0.41	16448810	3409	19.17	4820	4885	4820	6350	3420	4885	4825.11	0.90	-92	5121	5002	4801	4682	4481	5045	4725	47	1465	500	3320	5	1	9346160	455	34.02	1.31	12	0.04	143.00	3707.00	8420	20230222	-42.22	4345	20231031	11.97	8420	-42.22	20230222	4345	11.97	20231031	8420	-42.22	20230222	4345	11.97	20231031	3.33	N	368970	500	46 억	83728	N	N	N	N
26	20231127	161231	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4885	25	2	0.51	85480190	17757	208.17	4885	4920	4600	6310	3405	4860	4813.87	0.89	673	4946	4902	4866	4822	4786	4900	4820	47	1450	500	3300	5	1	9346160	457	34.16	1.32	12	0.19	143.00	3707.00	8420	20230222	-41.98	4345	20231031	12.43	8420	-41.98	20230222	4345	12.43	20231031	8420	-41.98	20230222	4345	12.43	20231031	3.33	N	368970	500	46 억	83274	N	N	N	N
27	20231127	151244	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4830	-30	5	-0.62	76230875	15847	185.78	4885	4920	4600	6310	3405	4860	4810.43	0.89	655	4946	4902	4866	4822	4786	4900	4820	47	1450	500	3300	5	1	9346160	451	33.78	1.30	12	0.17	143.00	3707.00	8420	20230222	-42.64	4345	20231031	11.16	8420	-42.64	20230222	4345	11.16	20231031	8420	-42.64	20230222	4345	11.16	20231031	3.33	N	368970	500	46 억	83274	N	N	N	N
28	20231127	141241	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4835	-25	5	-0.51	71144100	14793	173.42	4885	4920	4600	6310	3405	4860	4809.31	0.89	785	4946	4902	4866	4822	4786	4900	4820	47	1450	500	3300	5	1	9346160	452	33.81	1.30	12	0.16	143.00	3707.00	8420	20230222	-42.58	4345	20231031	11.28	8420	-42.58	20230222	4345	11.28	20231031	8420	-42.58	20230222	4345	11.28	20231031	3.33	N	368970	500	46 억	83274	N	N	N	N
29	20231127	131244	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4815	-45	5	-0.93	53835345	11210	131.42	4885	4920	4600	6310	3405	4860	4802.44	0.89	821	4946	4902	4866	4822	4786	4900	4820	47	1450	500	3300	5	1	9346160	450	33.67	1.30	12	0.12	143.00	3707.00	8420	20230222	-42.81	4345	20231031	10.82	8420	-42.81	20230222	4345	10.82	20231031	8420	-42.81	20230222	4345	10.82	20231031	3.33	N	368970	500	46 억	83274	N	N	N	N
30	20231127	121250	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4845	-15	5	-0.31	53277010	11094	130.06	4885	4920	4600	6310	3405	4860	4802.33	0.89	806	4946	4902	4866	4822	4786	4900	4820	47	1450	500	3300	5	1	9346160	453	33.88	1.31	12	0.12	143.00	3707.00	8420	20230222	-42.46	4345	20231031	11.51	8420	-42.46	20230222	4345	11.51	20231031	8420	-42.46	20230222	4345	11.51	20231031	3.33	N	368970	500	46 억	83274	N	N	N	N
31	20231127	111228	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4840	-20	5	-0.41	46632390	9719	113.94	4885	4920	4600	6310	3405	4860	4798.06	0.89	721	4946	4902	4866	4822	4786	4900	4820	47	1450	500	3300	5	1	9346160	452	33.85	1.31	12	0.10	143.00	3707.00	8420	20230222	-42.52	4345	20231031	11.39	8420	-42.52	20230222	4345	11.39	20231031	8420	-42.52	20230222	4345	11.39	20231031	3.33	N	368970	500	46 억	83274	N	N	N	N
32	20231127	101226	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4835	-25	5	-0.51	42997520	8966	105.11	4885	4920	4600	6310	3405	4860	4795.62	0.89	548	4946	4902	4866	4822	4786	4900	4820	47	1450	500	3300	5	1	9346160	452	33.81	1.30	12	0.10	143.00	3707.00	8420	20230222	-42.58	4345	20231031	11.28	8420	-42.58	20230222	4345	11.28	20231031	8420	-42.58	20230222	4345	11.28	20231031	3.33	N	368970	500	46 억	83274	N	N	N	N
33	20231127	091230	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4880	20	2	0.41	3639045	744	8.72	4885	4920	4880	6310	3405	4860	4891.19	0.89	-325	4946	4902	4866	4822	4786	4900	4820	47	1450	500	3300	5	1	9346160	456	34.13	1.32	12	0.01	143.00	3707.00	8420	20230222	-42.04	4345	20231031	12.31	8420	-42.04	20230222	4345	12.31	20231031	8420	-42.04	20230222	4345	12.31	20231031	3.33	N	368970	500	46 억	83274	N	N	N	N
34	20231124	161223	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4860	0	3	0.00	41325455	8477	69.00	4860	4910	4830	6310	3405	4860	4875.20	0.88	1399	4956	4907	4881	4832	4806	4897	4822	47	1450	500	3300	5	1	9346160	454	33.99	1.31	12	0.09	143.00	3707.00	8420	20230222	-42.28	4345	20231031	11.85	8420	-42.28	20230222	4345	11.85	20231031	8420	-42.28	20230222	4345	11.85	20231031	3.32	N	368970	500	46 억	81875	N	N	N	N
35	20231124	151231	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4860	0	3	0.00	37993410	7790	63.41	4860	4910	4855	6310	3405	4860	4877.20	0.88	1402	4956	4907	4881	4832	4806	4897	4822	47	1450	500	3300	5	1	9346160	454	33.99	1.31	12	0.08	143.00	3707.00	8420	20230222	-42.28	4345	20231031	11.85	8420	-42.28	20230222	4345	11.85	20231031	8420	-42.28	20230222	4345	11.85	20231031	3.32	N	368970	500	46 억	81875	N	N	N	N
36	20231124	141227	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4875	15	2	0.31	22599570	4627	37.66	4860	4910	4860	6310	3405	4860	4884.28	0.88	1221	4956	4907	4881	4832	4806	4897	4822	47	1450	500	3300	5	1	9346160	456	34.09	1.32	12	0.05	143.00	3707.00	8420	20230222	-42.10	4345	20231031	12.20	8420	-42.10	20230222	4345	12.20	20231031	8420	-42.10	20230222	4345	12.20	20231031	3.32	N	368970	500	46 억	81875	N	N	N	N
37	20231124	131225	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4870	10	2	0.21	18462935	3779	30.76	4860	4910	4860	6310	3405	4860	4885.67	0.88	995	4956	4907	4881	4832	4806	4897	4822	47	1450	500	3300	5	1	9346160	455	34.06	1.31	12	0.04	143.00	3707.00	8420	20230222	-42.16	4345	20231031	12.08	8420	-42.16	20230222	4345	12.08	20231031	8420	-42.16	20230222	4345	12.08	20231031	3.32	N	368970	500	46 억	81875	N	N	N	N
38	20231124	121233	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4865	5	2	0.10	17014130	3482	28.34	4860	4910	4860	6310	3405	4860	4886.31	0.88	996	4956	4907	4881	4832	4806	4897	4822	47	1450	500	3300	5	1	9346160	455	34.02	1.31	12	0.04	143.00	3707.00	8420	20230222	-42.22	4345	20231031	11.97	8420	-42.22	20230222	4345	11.97	20231031	8420	-42.22	20230222	4345	11.97	20231031	3.32	N	368970	500	46 억	81875	N	N	N	N
39	20231124	111229	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4880	20	2	0.41	15967275	3267	26.59	4860	4910	4860	6310	3405	4860	4887.44	0.88	952	4956	4907	4881	4832	4806	4897	4822	47	1450	500	3300	5	1	9346160	456	34.13	1.32	12	0.03	143.00	3707.00	8420	20230222	-42.04	4345	20231031	12.31	8420	-42.04	20230222	4345	12.31	20231031	8420	-42.04	20230222	4345	12.31	20231031	3.32	N	368970	500	46 억	81875	N	N	N	N
40	20231124	101232	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4910	50	2	1.03	10158410	2077	16.91	4860	4910	4860	6310	3405	4860	4890.91	0.88	33	4956	4907	4881	4832	4806	4897	4822	47	1450	500	3300	5	1	9346160	459	34.34	1.32	12	0.02	143.00	3707.00	8420	20230222	-41.69	4345	20231031	13.00	8420	-41.69	20230222	4345	13.00	20231031	8420	-41.69	20230222	4345	13.00	20231031	3.32	N	368970	500	46 억	81875	N	N	N	N
41	20231124	091223	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4875	15	2	0.31	4064415	833	6.78	4860	4900	4860	6310	3405	4860	4879.25	0.88	21	4956	4907	4881	4832	4806	4897	4822	47	1450	500	3300	5	1	9346160	456	34.09	1.32	12	0.01	143.00	3707.00	8420	20230222	-42.10	4345	20231031	12.20	8420	-42.10	20230222	4345	12.20	20231031	8420	-42.10	20230222	4345	12.20	20231031	3.32	N	368970	500	46 억	81875	N	N	N	N
42	20231123	161207	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4860	-10	5	-0.21	59834965	12282	69.02	4860	4930	4855	6330	3410	4870	4871.76	0.87	348	5070	4970	4880	4780	4690	5020	4830	47	1460	500	3310	5	1	9346160	454	33.99	1.31	12	0.13	143.00	3707.00	8420	20230222	-42.28	4345	20231031	11.85	8420	-42.28	20230222	4345	11.85	20231031	8420	-42.28	20230222	4345	11.85	20231031	3.34	N	368970	500	46 억	81527	N	N	N	N
43	20231123	151250	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4855	-15	5	-0.31	56715090	11640	65.41	4860	4930	4855	6330	3410	4870	4872.43	0.87	653	5070	4970	4880	4780	4690	5020	4830	47	1460	500	3310	5	1	9346160	454	33.95	1.31	12	0.12	143.00	3707.00	8420	20230222	-42.34	4345	20231031	11.74	8420	-42.34	20230222	4345	11.74	20231031	8420	-42.34	20230222	4345	11.74	20231031	3.34	N	368970	500	46 억	81527	N	N	N	N
44	20231123	141250	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4870	0	3	0.00	44530475	9135	51.33	4860	4930	4860	6330	3410	4870	4874.71	0.87	654	5070	4970	4880	4780	4690	5020	4830	47	1460	500	3310	5	1	9346160	455	34.06	1.31	12	0.10	143.00	3707.00	8420	20230222	-42.16	4345	20231031	12.08	8420	-42.16	20230222	4345	12.08	20231031	8420	-42.16	20230222	4345	12.08	20231031	3.34	N	368970	500	46 억	81527	N	N	N	N
45	20231123	131249	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4865	-5	5	-0.10	39179720	8036	45.16	4860	4930	4860	6330	3410	4870	4875.53	0.87	571	5070	4970	4880	4780	4690	5020	4830	47	1460	500	3310	5	1	9346160	455	34.02	1.31	12	0.09	143.00	3707.00	8420	20230222	-42.22	4345	20231031	11.97	8420	-42.22	20230222	4345	11.97	20231031	8420	-42.22	20230222	4345	11.97	20231031	3.34	N	368970	500	46 억	81527	N	N	N	N
46	20231123	121228	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4870	0	3	0.00	36717265	7530	42.32	4860	4930	4860	6330	3410	4870	4876.13	0.87	541	5070	4970	4880	4780	4690	5020	4830	47	1460	500	3310	5	1	9346160	455	34.06	1.31	12	0.08	143.00	3707.00	8420	20230222	-42.16	4345	20231031	12.08	8420	-42.16	20230222	4345	12.08	20231031	8420	-42.16	20230222	4345	12.08	20231031	3.34	N	368970	500	46 억	81527	N	N	N	N
47	20231123	111300	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4895	25	2	0.51	33250890	6818	38.31	4860	4930	4860	6330	3410	4870	4876.93	0.87	444	5070	4970	4880	4780	4690	5020	4830	47	1460	500	3310	5	1	9346160	457	34.23	1.32	12	0.07	143.00	3707.00	8420	20230222	-41.86	4345	20231031	12.66	8420	-41.86	20230222	4345	12.66	20231031	8420	-41.86	20230222	4345	12.66	20231031	3.34	N	368970	500	46 억	81527	N	N	N	N
48	20231123	101232	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4870	0	3	0.00	19738950	4045	22.73	4860	4930	4860	6330	3410	4870	4879.84	0.87	340	5070	4970	4880	4780	4690	5020	4830	47	1460	500	3310	5	1	9346160	455	34.06	1.31	12	0.04	143.00	3707.00	8420	20230222	-42.16	4345	20231031	12.08	8420	-42.16	20230222	4345	12.08	20231031	8420	-42.16	20230222	4345	12.08	20231031	3.34	N	368970	500	46 억	81527	N	N	N	N
49	20231123	091226	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4875	5	2	0.10	6374835	1310	7.36	4860	4875	4860	6330	3410	4870	4866.29	0.87	399	5070	4970	4880	4780	4690	5020	4830	47	1460	500	3310	5	1	9346160	456	34.09	1.32	12	0.01	143.00	3707.00	8420	20230222	-42.10	4345	20231031	12.20	8420	-42.10	20230222	4345	12.20	20231031	8420	-42.10	20230222	4345	12.20	20231031	3.34	N	368970	500	46 억	81527	N	N	N	N
50	20231122	161141	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4870	0	3	0.00	86733680	17795	58.64	4820	4980	4790	6330	3410	4870	4874.06	0.88	-367	5070	4970	4890	4790	4710	5020	4840	47	1460	500	3310	5	1	9346160	455	34.06	1.31	12	0.19	143.00	3707.00	8420	20230222	-42.16	4345	20231031	12.08	8420	-42.16	20230222	4345	12.08	20231031	8420	-42.16	20230222	4345	12.08	20231031	3.40	N	368970	500	46 억	81894	N	N	N	N
51	20231122	151207	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4875	5	2	0.10	83648815	17162	56.55	4820	4980	4790	6330	3410	4870	4874.07	0.88	-367	5070	4970	4890	4790	4710	5020	4840	47	1460	500	3310	5	1	9346160	456	34.09	1.32	12	0.18	143.00	3707.00	8420	20230222	-42.10	4345	20231031	12.20	8420	-42.10	20230222	4345	12.20	20231031	8420	-42.10	20230222	4345	12.20	20231031	3.40	N	368970	500	46 억	81894	N	N	N	N
52	20231122	141156	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4880	10	2	0.21	75934605	15581	51.34	4820	4980	4790	6330	3410	4870	4873.54	0.88	-372	5070	4970	4890	4790	4710	5020	4840	47	1460	500	3310	5	1	9346160	456	34.13	1.32	12	0.17	143.00	3707.00	8420	20230222	-42.04	4345	20231031	12.31	8420	-42.04	20230222	4345	12.31	20231031	8420	-42.04	20230222	4345	12.31	20231031	3.40	N	368970	500	46 억	81894	N	N	N	N
53	20231122	131234	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4870	0	3	0.00	63985240	13136	43.29	4820	4980	4790	6330	3410	4870	4870.98	0.88	-579	5070	4970	4890	4790	4710	5020	4840	47	1460	500	3310	5	1	9346160	455	34.06	1.31	12	0.14	143.00	3707.00	8420	20230222	-42.16	4345	20231031	12.08	8420	-42.16	20230222	4345	12.08	20231031	8420	-42.16	20230222	4345	12.08	20231031	3.40	N	368970	500	46 억	81894	N	N	N	N
54	20231122	121244	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4870	0	3	0.00	56806115	11662	38.43	4820	4980	4790	6330	3410	4870	4871.04	0.88	-719	5070	4970	4890	4790	4710	5020	4840	47	1460	500	3310	5	1	9346160	455	34.06	1.31	12	0.12	143.00	3707.00	8420	20230222	-42.16	4345	20231031	12.08	8420	-42.16	20230222	4345	12.08	20231031	8420	-42.16	20230222	4345	12.08	20231031	3.40	N	368970	500	46 억	81894	N	N	N	N
55	20231122	111337	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4860	-10	5	-0.21	55776445	11450	37.73	4820	4980	4790	6330	3410	4870	4871.31	0.88	-710	5070	4970	4890	4790	4710	5020	4840	47	1460	500	3310	5	1	9346160	454	33.99	1.31	12	0.12	143.00	3707.00	8420	20230222	-42.28	4345	20231031	11.85	8420	-42.28	20230222	4345	11.85	20231031	8420	-42.28	20230222	4345	11.85	20231031	3.40	N	368970	500	46 억	81894	N	N	N	N
56	20231122	101256	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4860	-10	5	-0.21	52716330	10821	35.66	4820	4980	4790	6330	3410	4870	4871.67	0.88	-716	5070	4970	4890	4790	4710	5020	4840	47	1460	500	3310	5	1	9346160	454	33.99	1.31	12	0.12	143.00	3707.00	8420	20230222	-42.28	4345	20231031	11.85	8420	-42.28	20230222	4345	11.85	20231031	8420	-42.28	20230222	4345	11.85	20231031	3.40	N	368970	500	46 억	81894	N	N	N	N
57	20231122	091203	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4840	-30	5	-0.62	14834095	3086	10.17	4820	4895	4790	6330	3410	4870	4806.90	0.88	1141	5070	4970	4890	4790	4710	5020	4840	47	1460	500	3310	5	1	9346160	452	33.85	1.31	12	0.03	143.00	3707.00	8420	20230222	-42.52	4345	20231031	11.39	8420	-42.52	20230222	4345	11.39	20231031	8420	-42.52	20230222	4345	11.39	20231031	3.40	N	368970	500	46 억	81894	N	N	N	N
58	20231121	161157	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4870	45	2	0.93	143211380	29095	104.54	4825	4990	4810	6270	3380	4825	4922.20	0.87	570	4955	4890	4820	4755	4685	4922	4787	47	1445	500	3280	5	1	9346160	455	34.06	1.31	12	0.31	143.00	3707.00	8420	20230222	-42.16	4345	20231031	12.08	8420	-42.16	20230222	4345	12.08	20231031	8420	-42.16	20230222	4345	12.08	20231031	3.46	N	368970	500	46 억	81256	N	N	N	N
59	20231121	151202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4855	30	2	0.62	140191070	28474	102.31	4825	4990	4810	6270	3380	4825	4923.48	0.87	560	4955	4890	4820	4755	4685	4922	4787	47	1445	500	3280	5	1	9346160	454	33.95	1.31	12	0.30	143.00	3707.00	8420	20230222	-42.34	4345	20231031	11.74	8420	-42.34	20230222	4345	11.74	20231031	8420	-42.34	20230222	4345	11.74	20231031	3.46	N	368970	500	46 억	81256	N	N	N	N
60	20231121	141144	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4885	60	2	1.24	119557275	24247	87.12	4825	4990	4810	6270	3380	4825	4930.81	0.87	553	4955	4890	4820	4755	4685	4922	4787	47	1445	500	3280	5	1	9346160	457	34.16	1.32	12	0.26	143.00	3707.00	8420	20230222	-41.98	4345	20231031	12.43	8420	-41.98	20230222	4345	12.43	20231031	8420	-41.98	20230222	4345	12.43	20231031	3.46	N	368970	500	46 억	81256	N	N	N	N
61	20231121	131132	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4905	80	2	1.66	114270715	23166	83.24	4825	4990	4810	6270	3380	4825	4932.69	0.87	420	4955	4890	4820	4755	4685	4922	4787	47	1445	500	3280	5	1	9346160	458	34.30	1.32	12	0.25	143.00	3707.00	8420	20230222	-41.75	4345	20231031	12.89	8420	-41.75	20230222	4345	12.89	20231031	8420	-41.75	20230222	4345	12.89	20231031	3.46	N	368970	500	46 억	81256	N	N	N	N
62	20231121	121135	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4930	105	2	2.18	109535405	22202	79.77	4825	4990	4810	6270	3380	4825	4933.58	0.87	313	4955	4890	4820	4755	4685	4922	4787	47	1445	500	3280	5	1	9346160	461	34.48	1.33	12	0.24	143.00	3707.00	8420	20230222	-41.45	4345	20231031	13.46	8420	-41.45	20230222	4345	13.46	20231031	8420	-41.45	20230222	4345	13.46	20231031	3.46	N	368970	500	46 억	81256	N	N	N	N
63	20231121	111128	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4940	115	2	2.38	107165675	21719	78.04	4825	4990	4810	6270	3380	4825	4934.19	0.87	291	4955	4890	4820	4755	4685	4922	4787	47	1445	500	3280	5	1	9346160	462	34.55	1.33	12	0.23	143.00	3707.00	8420	20230222	-41.33	4345	20231031	13.69	8420	-41.33	20230222	4345	13.69	20231031	8420	-41.33	20230222	4345	13.69	20231031	3.46	N	368970	500	46 억	81256	N	N	N	N
64	20231121	101100	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4985	160	2	3.32	87880715	17795	63.94	4825	4990	4810	6270	3380	4825	4938.51	0.87	-1521	4955	4890	4820	4755	4685	4922	4787	47	1445	500	3280	5	1	9346160	466	34.86	1.34	12	0.19	143.00	3707.00	8420	20230222	-40.80	4345	20231031	14.73	8420	-40.80	20230222	4345	14.73	20231031	8420	-40.80	20230222	4345	14.73	20231031	3.46	N	368970	500	46 억	81256	N	N	N	N
65	20231121	091118	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4865	40	2	0.83	4338840	898	3.23	4825	4880	4810	6270	3380	4825	4831.67	0.87	-15	4955	4890	4820	4755	4685	4922	4787	47	1445	500	3280	5	1	9346160	455	34.02	1.31	12	0.01	143.00	3707.00	8420	20230222	-42.22	4345	20231031	11.97	8420	-42.22	20230222	4345	11.97	20231031	8420	-42.22	20230222	4345	11.97	20231031	3.46	N	368970	500	46 억	81256	N	N	N	N
66	20231120	161124	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4825	-55	5	-1.13	132430400	27417	53.81	4805	4885	4750	6340	3420	4880	4830.23	0.82	4482	5136	5007	4871	4742	4606	5072	4807	47	1460	500	3310	5	1	9346160	451	33.74	1.30	12	0.29	143.00	3707.00	8420	20230222	-42.70	4345	20231031	11.05	8420	-42.70	20230222	4345	11.05	20231031	8420	-42.70	20230222	4345	11.05	20231031	3.47	N	368970	500	46 억	76748	N	N	N	N
67	20231120	151135	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4860	-20	5	-0.41	119929990	24830	48.73	4805	4885	4750	6340	3420	4880	4830.04	0.82	4326	5136	5007	4871	4742	4606	5072	4807	47	1460	500	3310	5	1	9346160	454	33.99	1.31	12	0.27	143.00	3707.00	8420	20230222	-42.28	4345	20231031	11.85	8420	-42.28	20230222	4345	11.85	20231031	8420	-42.28	20230222	4345	11.85	20231031	3.47	N	368970	500	46 억	76748	N	N	N	N
68	20231120	141135	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4875	-5	5	-0.10	108860260	22552	44.26	4805	4885	4750	6340	3420	4880	4827.08	0.82	3962	5136	5007	4871	4742	4606	5072	4807	47	1460	500	3310	5	1	9346160	456	34.09	1.32	12	0.24	143.00	3707.00	8420	20230222	-42.10	4345	20231031	12.20	8420	-42.10	20230222	4345	12.20	20231031	8420	-42.10	20230222	4345	12.20	20231031	3.47	N	368970	500	46 억	76748	N	N	N	N
69	20231120	131124	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4860	-20	5	-0.41	103923905	21539	42.27	4805	4885	4750	6340	3420	4880	4824.92	0.82	3777	5136	5007	4871	4742	4606	5072	4807	47	1460	500	3310	5	1	9346160	454	33.99	1.31	12	0.23	143.00	3707.00	8420	20230222	-42.28	4345	20231031	11.85	8420	-42.28	20230222	4345	11.85	20231031	8420	-42.28	20230222	4345	11.85	20231031	3.47	N	368970	500	46 억	76748	N	N	N	N
70	20231120	121132	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4870	-10	5	-0.20	99487670	20628	40.49	4805	4880	4750	6340	3420	4880	4822.94	0.82	3565	5136	5007	4871	4742	4606	5072	4807	47	1460	500	3310	5	1	9346160	455	34.06	1.31	12	0.22	143.00	3707.00	8420	20230222	-42.16	4345	20231031	12.08	8420	-42.16	20230222	4345	12.08	20231031	8420	-42.16	20230222	4345	12.08	20231031	3.47	N	368970	500	46 억	76748	N	N	N	N
71	20231120	111124	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4820	-60	5	-1.23	84469235	17538	34.42	4805	4875	4750	6340	3420	4880	4816.36	0.82	3376	5136	5007	4871	4742	4606	5072	4807	47	1460	500	3310	5	1	9346160	450	33.71	1.30	12	0.19	143.00	3707.00	8420	20230222	-42.76	4345	20231031	10.93	8420	-42.76	20230222	4345	10.93	20231031	8420	-42.76	20230222	4345	10.93	20231031	3.47	N	368970	500	46 억	76748	N	N	N	N
72	20231120	101122	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4845	-35	5	-0.72	69102800	14358	28.18	4805	4875	4750	6340	3420	4880	4812.84	0.82	3214	5136	5007	4871	4742	4606	5072	4807	47	1460	500	3310	5	1	9346160	453	33.88	1.31	12	0.15	143.00	3707.00	8420	20230222	-42.46	4345	20231031	11.51	8420	-42.46	20230222	4345	11.51	20231031	8420	-42.46	20230222	4345	11.51	20231031	3.47	N	368970	500	46 억	76748	N	N	N	N
73	20231120	091134	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4830	-50	5	-1.02	57477405	11948	23.45	4805	4875	4750	6340	3420	4880	4810.63	0.82	2610	5136	5007	4871	4742	4606	5072	4807	47	1460	500	3310	5	1	9346160	451	33.78	1.30	12	0.13	143.00	3707.00	8420	20230222	-42.64	4345	20231031	11.16	8420	-42.64	20230222	4345	11.16	20231031	8420	-42.64	20230222	4345	11.16	20231031	3.47	N	368970	500	46 억	76748	N	N	N	N
74	20231117	161158	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4880	75	2	1.56	246544595	50655	151.75	4805	5000	4735	6240	3365	4805	4867.13	0.79	2866	4935	4870	4810	4745	4685	4840	4715	47	1435	500	3260	5	1	9346160	456	34.13	1.32	12	0.54	143.00	3707.00	8420	20230222	-42.04	4345	20231031	12.31	8420	-42.04	20230222	4345	12.31	20231031	8420	-42.04	20230222	4345	12.31	20231031	2.97	N	368970	500	46 억	73527	N	N	N	N
75	20231117	151206	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4910	105	2	2.19	242328510	49791	149.16	4805	5000	4735	6240	3365	4805	4866.91	0.79	2907	4935	4870	4810	4745	4685	4840	4715	47	1435	500	3260	5	1	9346160	459	34.34	1.32	12	0.53	143.00	3707.00	8420	20230222	-41.69	4345	20231031	13.00	8420	-41.69	20230222	4345	13.00	20231031	8420	-41.69	20230222	4345	13.00	20231031	2.97	N	368970	500	46 억	73527	N	N	N	N
76	20231117	141158	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4825	20	2	0.42	197235330	40586	121.58	4805	4950	4735	6240	3365	4805	4859.69	0.79	3340	4935	4870	4810	4745	4685	4840	4715	47	1435	500	3260	5	1	9346160	451	33.74	1.30	12	0.43	143.00	3707.00	8420	20230222	-42.70	4345	20231031	11.05	8420	-42.70	20230222	4345	11.05	20231031	8420	-42.70	20230222	4345	11.05	20231031	2.97	N	368970	500	46 억	73527	N	N	N	N
77	20231117	131157	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4865	60	2	1.25	180117150	37042	110.97	4805	4950	4735	6240	3365	4805	4862.51	0.79	3088	4935	4870	4810	4745	4685	4840	4715	47	1435	500	3260	5	1	9346160	455	34.02	1.31	12	0.40	143.00	3707.00	8420	20230222	-42.22	4345	20231031	11.97	8420	-42.22	20230222	4345	11.97	20231031	8420	-42.22	20230222	4345	11.97	20231031	2.97	N	368970	500	46 억	73527	N	N	N	N
78	20231117	121159	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4825	20	2	0.42	112520825	23259	69.68	4805	4935	4735	6240	3365	4805	4837.73	0.79	1348	4935	4870	4810	4745	4685	4840	4715	47	1435	500	3260	5	1	9346160	451	33.74	1.30	12	0.25	143.00	3707.00	8420	20230222	-42.70	4345	20231031	11.05	8420	-42.70	20230222	4345	11.05	20231031	8420	-42.70	20230222	4345	11.05	20231031	2.97	N	368970	500	46 억	73527	N	N	N	N
79	20231117	111206	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4825	20	2	0.42	50427575	10499	31.45	4805	4840	4735	6240	3365	4805	4803.08	0.79	-629	4935	4870	4810	4745	4685	4840	4715	47	1435	500	3260	5	1	9346160	451	33.74	1.30	12	0.11	143.00	3707.00	8420	20230222	-42.70	4345	20231031	11.05	8420	-42.70	20230222	4345	11.05	20231031	8420	-42.70	20230222	4345	11.05	20231031	2.97	N	368970	500	46 억	73527	N	N	N	N
80	20231117	101201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4800	-5	5	-0.10	37010335	7709	23.09	4805	4840	4735	6240	3365	4805	4800.93	0.79	-554	4935	4870	4810	4745	4685	4840	4715	47	1435	500	3260	5	1	9346160	449	33.57	1.29	12	0.08	143.00	3707.00	8420	20230222	-42.99	4345	20231031	10.47	8420	-42.99	20230222	4345	10.47	20231031	8420	-42.99	20230222	4345	10.47	20231031	2.97	N	368970	500	46 억	73527	N	N	N	N
81	20231117	091202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4750	-55	5	-1.14	4643450	972	2.91	4805	4805	4735	6240	3365	4805	4777.21	0.79	-280	4935	4870	4810	4745	4685	4840	4715	47	1435	500	3260	5	1	9346160	444	33.22	1.28	12	0.01	143.00	3707.00	8420	20230222	-43.59	4345	20231031	9.32	8420	-43.59	20230222	4345	9.32	20231031	8420	-43.59	20230222	4345	9.32	20231031	2.97	N	368970	500	46 억	73527	N	N	N	N
82	20231116	161159	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4830	30	2	0.62	141804335	29519	5.50	4850	4875	4750	6240	3360	4800	4803.83	0.75	1700	5980	5390	5030	4440	4080	5685	4735	47	1440	500	3260	5	1	9346160	451	33.78	1.30	12	0.32	143.00	3707.00	8420	20230222	-42.64	4345	20231031	11.16	8420	-42.64	20230222	4345	11.16	20231031	8420	-42.64	20230222	4345	11.16	20231031	3.04	N	368970	500	46 억	69754	N	N	N	N
83	20231116	151152	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4805	5	2	0.10	120203235	25038	4.66	4850	4875	4750	6240	3360	4800	4800.83	0.75	895	5980	5390	5030	4440	4080	5685	4735	47	1440	500	3260	5	1	9346160	449	33.60	1.30	12	0.27	143.00	3707.00	8420	20230222	-42.93	4345	20231031	10.59	8420	-42.93	20230222	4345	10.59	20231031	8420	-42.93	20230222	4345	10.59	20231031	3.04	N	368970	500	46 억	69754	N	N	N	N
84	20231116	141128	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4805	5	2	0.10	114114210	23768	4.43	4850	4875	4750	6240	3360	4800	4801.17	0.75	522	5980	5390	5030	4440	4080	5685	4735	47	1440	500	3260	5	1	9346160	449	33.60	1.30	12	0.25	143.00	3707.00	8420	20230222	-42.93	4345	20231031	10.59	8420	-42.93	20230222	4345	10.59	20231031	8420	-42.93	20230222	4345	10.59	20231031	3.04	N	368970	500	46 억	69754	N	N	N	N
85	20231116	131152	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4820	20	2	0.42	105449795	21963	4.09	4850	4875	4750	6240	3360	4800	4801.25	0.75	-464	5980	5390	5030	4440	4080	5685	4735	47	1440	500	3260	5	1	9346160	450	33.71	1.30	12	0.23	143.00	3707.00	8420	20230222	-42.76	4345	20231031	10.93	8420	-42.76	20230222	4345	10.93	20231031	8420	-42.76	20230222	4345	10.93	20231031	3.04	N	368970	500	46 억	69754	N	N	N	N
86	20231116	121153	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4780	-20	5	-0.42	84967650	17696	3.30	4850	4875	4750	6240	3360	4800	4801.52	0.75	-640	5980	5390	5030	4440	4080	5685	4735	47	1440	500	3260	5	1	9346160	447	33.43	1.29	12	0.19	143.00	3707.00	8420	20230222	-43.23	4345	20231031	10.01	8420	-43.23	20230222	4345	10.01	20231031	8420	-43.23	20230222	4345	10.01	20231031	3.04	N	368970	500	46 억	69754	N	N	N	N
87	20231116	111152	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4785	-15	5	-0.31	62652105	13017	2.42	4850	4875	4750	6240	3360	4800	4813.10	0.75	-1214	5980	5390	5030	4440	4080	5685	4735	47	1440	500	3260	5	1	9346160	447	33.46	1.29	12	0.14	143.00	3707.00	8420	20230222	-43.17	4345	20231031	10.13	8420	-43.17	20230222	4345	10.13	20231031	8420	-43.17	20230222	4345	10.13	20231031	3.04	N	368970	500	46 억	69754	N	N	N	N
88	20231116	101152	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4805	5	2	0.10	13224620	2752	0.51	4850	4850	4780	6240	3360	4800	4805.46	0.75	-523	5980	5390	5030	4440	4080	5685	4735	47	1440	500	3260	5	1	9346160	449	33.60	1.30	12	0.03	143.00	3707.00	8420	20230222	-42.93	4345	20231031	10.59	8420	-42.93	20230222	4345	10.59	20231031	8420	-42.93	20230222	4345	10.59	20231031	3.04	N	368970	500	46 억	69754	N	N	N	N
89	20231116	091158	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4800	0	3	0.00	0	0	0.00	0	0	0	6240	3360	4800	0.00	0.75	0	5980	5390	5030	4440	4080	5685	4735	47	1440	500	3260	5	1	9346160	449	33.57	1.29	12	0.00	143.00	3707.00	8420	20230222	-42.99	4345	20231031	10.47	8420	-42.99	20230222	4345	10.47	20231031	8420	-42.99	20230222	4345	10.47	20231031	3.04	N	368970	500	46 억	69754	N	N	N	N
90	20231115	161029	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4800	135	2	2.89	2755805660	536232	3015.08	4670	5620	4670	6060	3270	4665	5140.07	0.95	-20582	4881	4772	4616	4507	4351	4827	4562	47	1395	500	3170	5	1	9346160	449	33.57	1.29	12	5.74	143.00	3707.00	8420	20230222	-42.99	4345	20231031	10.47	8420	-42.99	20230222	4345	10.47	20231031	8420	-42.99	20230222	4345	10.47	20231031	3.02	N	368970	500	46 억	88384	N	N	N	N
91	20231115	151214	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4830	165	2	3.54	2689769140	522480	2937.76	4670	5620	4670	6060	3270	4665	5148.08	0.95	-20794	4881	4772	4616	4507	4351	4827	4562	47	1395	500	3170	5	1	9346160	451	33.78	1.30	12	5.59	143.00	3707.00	8420	20230222	-42.64	4345	20231031	11.16	8420	-42.64	20230222	4345	11.16	20231031	8420	-42.64	20230222	4345	11.16	20231031	3.02	N	368970	500	46 억	88384	N	N	N	N
92	20231115	141210	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4830	165	2	3.54	2569672990	497501	2797.31	4670	5620	4670	6060	3270	4665	5165.16	0.95	-22814	4881	4772	4616	4507	4351	4827	4562	47	1395	500	3170	5	1	9346160	451	33.78	1.30	12	5.32	143.00	3707.00	8420	20230222	-42.64	4345	20231031	11.16	8420	-42.64	20230222	4345	11.16	20231031	8420	-42.64	20230222	4345	11.16	20231031	3.02	N	368970	500	46 억	88384	N	N	N	N
93	20231115	131211	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4895	230	2	4.93	2341314500	450443	2532.71	4670	5620	4670	6060	3270	4665	5197.80	0.95	-26192	4881	4772	4616	4507	4351	4827	4562	47	1395	500	3170	5	1	9346160	457	34.23	1.32	12	4.82	143.00	3707.00	8420	20230222	-41.86	4345	20231031	12.66	8420	-41.86	20230222	4345	12.66	20231031	8420	-41.86	20230222	4345	12.66	20231031	3.02	N	368970	500	46 억	88384	N	N	N	N
94	20231115	121212	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4855	190	2	4.07	99822115	20835	117.15	4670	4855	4670	6060	3270	4665	4791.08	0.95	-1231	4881	4772	4616	4507	4351	4827	4562	47	1395	500	3170	5	1	9346160	454	33.95	1.31	12	0.22	143.00	3707.00	8420	20230222	-42.34	4345	20231031	11.74	8420	-42.34	20230222	4345	11.74	20231031	8420	-42.34	20230222	4345	11.74	20231031	3.02	N	368970	500	46 억	88384	N	N	N	N
95	20231115	111226	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4770	105	2	2.25	31870830	6714	37.75	4670	4785	4670	6060	3270	4665	4746.92	0.95	-102	4881	4772	4616	4507	4351	4827	4562	47	1395	500	3170	5	1	9346160	446	33.36	1.29	12	0.07	143.00	3707.00	8420	20230222	-43.35	4345	20231031	9.78	8420	-43.35	20230222	4345	9.78	20231031	8420	-43.35	20230222	4345	9.78	20231031	3.02	N	368970	500	46 억	88384	N	N	N	N
96	20231115	101217	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4775	110	2	2.36	24805515	5233	29.42	4670	4785	4670	6060	3270	4665	4740.21	0.95	3	4881	4772	4616	4507	4351	4827	4562	47	1395	500	3170	5	1	9346160	446	33.39	1.29	12	0.06	143.00	3707.00	8420	20230222	-43.29	4345	20231031	9.90	8420	-43.29	20230222	4345	9.90	20231031	8420	-43.29	20230222	4345	9.90	20231031	3.02	N	368970	500	46 억	88384	N	N	N	N
97	20231115	091205	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4770	105	2	2.25	12505005	2628	14.78	4670	4785	4670	6060	3270	4665	4758.37	0.95	-366	4881	4772	4616	4507	4351	4827	4562	47	1395	500	3170	5	1	9346160	446	33.36	1.29	12	0.03	143.00	3707.00	8420	20230222	-43.35	4345	20231031	9.78	8420	-43.35	20230222	4345	9.78	20231031	8420	-43.35	20230222	4345	9.78	20231031	3.02	N	368970	500	46 억	88384	N	N	N	N
98	20231114	161146	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4665	135	2	2.98	80848065	17585	178.18	4460	4725	4460	5880	3175	4530	4597.43	0.93	1480	4680	4605	4565	4490	4450	4585	4470	47	1350	500	3080	5	1	9346160	436	32.62	1.26	12	0.19	143.00	3707.00	8420	20230222	-44.60	4345	20231031	7.36	8420	-44.60	20230222	4345	7.36	20231031	8420	-44.60	20230222	4345	7.36	20231031	3.01	N	368970	500	46 억	86901	N	N	N	N
99	20231114	151154	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4665	135	2	2.98	72509620	15797	160.07	4460	4725	4460	5880	3175	4530	4590.09	0.93	1324	4680	4605	4565	4490	4450	4585	4470	47	1350	500	3080	5	1	9346160	436	32.62	1.26	12	0.17	143.00	3707.00	8420	20230222	-44.60	4345	20231031	7.36	8420	-44.60	20230222	4345	7.36	20231031	8420	-44.60	20230222	4345	7.36	20231031	3.01	N	368970	500	46 억	86901	N	N	N	N
100	20231114	141149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4600	70	2	1.55	38555485	8484	85.97	4460	4725	4460	5880	3175	4530	4544.49	0.93	1758	4680	4605	4565	4490	4450	4585	4470	47	1350	500	3080	5	1	9346160	430	32.17	1.24	12	0.09	143.00	3707.00	8420	20230222	-45.37	4345	20231031	5.87	8420	-45.37	20230222	4345	5.87	20231031	8420	-45.37	20230222	4345	5.87	20231031	3.01	N	368970	500	46 억	86901	N	N	N	N
101	20231114	131152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4610	80	2	1.77	35505435	7821	79.25	4460	4725	4460	5880	3175	4530	4539.76	0.93	1761	4680	4605	4565	4490	4450	4585	4470	47	1350	500	3080	5	1	9346160	431	32.24	1.24	12	0.08	143.00	3707.00	8420	20230222	-45.25	4345	20231031	6.10	8420	-45.25	20230222	4345	6.10	20231031	8420	-45.25	20230222	4345	6.10	20231031	3.01	N	368970	500	46 억	86901	N	N	N	N
102	20231114	121154	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4560	30	2	0.66	35119145	7737	78.40	4460	4725	4460	5880	3175	4530	4539.12	0.93	1839	4680	4605	4565	4490	4450	4585	4470	47	1350	500	3080	5	1	9346160	426	31.89	1.23	12	0.08	143.00	3707.00	8420	20230222	-45.84	4345	20231031	4.95	8420	-45.84	20230222	4345	4.95	20231031	8420	-45.84	20230222	4345	4.95	20231031	3.01	N	368970	500	46 억	86901	N	N	N	N
103	20231114	111204	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4580	50	2	1.10	34234655	7543	76.43	4460	4725	4460	5880	3175	4530	4538.60	0.93	1827	4680	4605	4565	4490	4450	4585	4470	47	1350	500	3080	5	1	9346160	428	32.03	1.24	12	0.08	143.00	3707.00	8420	20230222	-45.61	4345	20231031	5.41	8420	-45.61	20230222	4345	5.41	20231031	8420	-45.61	20230222	4345	5.41	20231031	3.01	N	368970	500	46 억	86901	N	N	N	N
104	20231114	101153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4550	20	2	0.44	17373545	3872	39.23	4460	4550	4460	5880	3175	4530	4486.97	0.93	1301	4680	4605	4565	4490	4450	4585	4470	47	1350	500	3080	5	1	9346160	425	31.82	1.23	12	0.04	143.00	3707.00	8420	20230222	-45.96	4345	20231031	4.72	8420	-45.96	20230222	4345	4.72	20231031	8420	-45.96	20230222	4345	4.72	20231031	3.01	N	368970	500	46 억	86901	N	N	N	N
105	20231114	091139	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4530	0	3	0.00	14442970	3224	32.67	4460	4530	4460	5880	3175	4530	4479.83	0.93	1254	4680	4605	4565	4490	4450	4585	4470	47	1350	500	3080	5	1	9346160	423	31.68	1.22	12	0.03	143.00	3707.00	8420	20230222	-46.20	4345	20231031	4.26	8420	-46.20	20230222	4345	4.26	20231031	8420	-46.20	20230222	4345	4.26	20231031	3.01	N	368970	500	46 억	86901	N	N	N	N
106	20231113	161131	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4530	-110	5	-2.37	43929275	9647	79.68	4640	4640	4525	6030	3250	4640	4554.17	0.97	-3371	4823	4731	4673	4581	4523	4702	4552	47	1390	500	3150	5	1	9346160	423	31.68	1.22	12	0.10	143.00	3707.00	8420	20230222	-46.20	4345	20231031	4.26	8420	-46.20	20230222	4345	4.26	20231031	8420	-46.20	20230222	4345	4.26	20231031	2.99	N	368970	500	46 억	90577	N	N	N	N
107	20231113	151124	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4530	-110	5	-2.37	38066675	8354	69.00	4640	4640	4530	6030	3250	4640	4556.70	0.97	-2911	4823	4731	4673	4581	4523	4702	4552	47	1390	500	3150	5	1	9346160	423	31.68	1.22	12	0.09	143.00	3707.00	8420	20230222	-46.20	4345	20231031	4.26	8420	-46.20	20230222	4345	4.26	20231031	8420	-46.20	20230222	4345	4.26	20231031	2.99	N	368970	500	46 억	90577	N	N	N	N
108	20231113	141126	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4545	-95	5	-2.05	27509440	6027	49.78	4640	4640	4545	6030	3250	4640	4564.37	0.97	-1497	4823	4731	4673	4581	4523	4702	4552	47	1390	500	3150	5	1	9346160	425	31.78	1.23	12	0.06	143.00	3707.00	8420	20230222	-46.02	4345	20231031	4.60	8420	-46.02	20230222	4345	4.60	20231031	8420	-46.02	20230222	4345	4.60	20231031	2.99	N	368970	500	46 억	90577	N	N	N	N
109	20231113	131124	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4550	-90	5	-1.94	23040220	5044	41.66	4640	4640	4545	6030	3250	4640	4567.85	0.97	-1419	4823	4731	4673	4581	4523	4702	4552	47	1390	500	3150	5	1	9346160	425	31.82	1.23	12	0.05	143.00	3707.00	8420	20230222	-45.96	4345	20231031	4.72	8420	-45.96	20230222	4345	4.72	20231031	8420	-45.96	20230222	4345	4.72	20231031	2.99	N	368970	500	46 억	90577	N	N	N	N
110	20231113	121129	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4545	-95	5	-2.05	21989095	4813	39.75	4640	4640	4545	6030	3250	4640	4568.69	0.97	-1217	4823	4731	4673	4581	4523	4702	4552	47	1390	500	3150	5	1	9346160	425	31.78	1.23	12	0.05	143.00	3707.00	8420	20230222	-46.02	4345	20231031	4.60	8420	-46.02	20230222	4345	4.60	20231031	8420	-46.02	20230222	4345	4.60	20231031	2.99	N	368970	500	46 억	90577	N	N	N	N
111	20231113	111122	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4580	-60	5	-1.29	15128340	3307	27.31	4640	4640	4560	6030	3250	4640	4574.64	0.97	-817	4823	4731	4673	4581	4523	4702	4552	47	1390	500	3150	5	1	9346160	428	32.03	1.24	12	0.04	143.00	3707.00	8420	20230222	-45.61	4345	20231031	5.41	8420	-45.61	20230222	4345	5.41	20231031	8420	-45.61	20230222	4345	5.41	20231031	2.99	N	368970	500	46 억	90577	N	N	N	N
112	20231113	101121	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4580	-60	5	-1.29	3648985	795	6.57	4640	4640	4580	6030	3250	4640	4589.92	0.97	-250	4823	4731	4673	4581	4523	4702	4552	47	1390	500	3150	5	1	9346160	428	32.03	1.24	12	0.01	143.00	3707.00	8420	20230222	-45.61	4345	20231031	5.41	8420	-45.61	20230222	4345	5.41	20231031	8420	-45.61	20230222	4345	5.41	20231031	2.99	N	368970	500	46 억	90577	N	N	N	N
113	20231113	091130	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4595	-45	5	-0.97	170575	37	0.31	4640	4640	4595	6030	3250	4640	4610.14	0.97	15	4823	4731	4673	4581	4523	4702	4552	47	1390	500	3150	5	1	9346160	429	32.13	1.24	12	0.00	143.00	3707.00	8420	20230222	-45.43	4345	20231031	5.75	8420	-45.43	20230222	4345	5.75	20231031	8420	-45.43	20230222	4345	5.75	20231031	2.99	N	368970	500	46 억	90577	N	N	N	N
114	20231110	161142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4640	-130	5	-2.73	56551315	12106	107.86	4690	4765	4615	6200	3340	4770	4671.35	0.99	-1761	4876	4822	4771	4717	4666	4797	4692	47	1430	500	3240	5	1	9346160	434	32.45	1.25	12	0.13	143.00	3707.00	8420	20230222	-44.89	4345	20231031	6.79	8420	-44.89	20230222	4345	6.79	20231031	8420	-44.89	20230222	4345	6.79	20231031	2.93	N	368970	500	46 억	92338	N	N	N	N
115	20231110	151148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4690	-80	5	-1.68	21338725	4545	40.49	4690	4765	4660	6200	3340	4770	4694.99	0.99	-1595	4876	4822	4771	4717	4666	4797	4692	47	1430	500	3240	5	1	9346160	438	32.80	1.27	12	0.05	143.00	3707.00	8420	20230222	-44.30	4345	20231031	7.94	8420	-44.30	20230222	4345	7.94	20231031	8420	-44.30	20230222	4345	7.94	20231031	2.93	N	368970	500	46 억	92338	N	N	N	N
116	20231110	141133	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4695	-75	5	-1.57	16199410	3450	30.74	4690	4765	4660	6200	3340	4770	4695.48	0.99	-1319	4876	4822	4771	4717	4666	4797	4692	47	1430	500	3240	5	1	9346160	439	32.83	1.27	12	0.04	143.00	3707.00	8420	20230222	-44.24	4345	20231031	8.06	8420	-44.24	20230222	4345	8.06	20231031	8420	-44.24	20230222	4345	8.06	20231031	2.93	N	368970	500	46 억	92338	N	N	N	N
117	20231110	131134	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4700	-70	5	-1.47	16133685	3436	30.61	4690	4765	4660	6200	3340	4770	4695.48	0.99	-1319	4876	4822	4771	4717	4666	4797	4692	47	1430	500	3240	5	1	9346160	439	32.87	1.27	12	0.04	143.00	3707.00	8420	20230222	-44.18	4345	20231031	8.17	8420	-44.18	20230222	4345	8.17	20231031	8420	-44.18	20230222	4345	8.17	20231031	2.93	N	368970	500	46 억	92338	N	N	N	N
118	20231110	121143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4690	-80	5	-1.68	14625075	3115	27.75	4690	4765	4660	6200	3340	4770	4695.05	0.99	-1011	4876	4822	4771	4717	4666	4797	4692	47	1430	500	3240	5	1	9346160	438	32.80	1.27	12	0.03	143.00	3707.00	8420	20230222	-44.30	4345	20231031	7.94	8420	-44.30	20230222	4345	7.94	20231031	8420	-44.30	20230222	4345	7.94	20231031	2.93	N	368970	500	46 억	92338	N	N	N	N
119	20231110	111120	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4680	-90	5	-1.89	14564115	3102	27.64	4690	4765	4660	6200	3340	4770	4695.07	0.99	-1011	4876	4822	4771	4717	4666	4797	4692	47	1430	500	3240	5	1	9346160	437	32.73	1.26	12	0.03	143.00	3707.00	8420	20230222	-44.42	4345	20231031	7.71	8420	-44.42	20230222	4345	7.71	20231031	8420	-44.42	20230222	4345	7.71	20231031	2.93	N	368970	500	46 억	92338	N	N	N	N
120	20231110	101134	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4660	-110	5	-2.31	14045300	2991	26.65	4690	4765	4660	6200	3340	4770	4695.85	0.99	-1006	4876	4822	4771	4717	4666	4797	4692	47	1430	500	3240	5	1	9346160	436	32.59	1.26	12	0.03	143.00	3707.00	8420	20230222	-44.66	4345	20231031	7.25	8420	-44.66	20230222	4345	7.25	20231031	8420	-44.66	20230222	4345	7.25	20231031	2.93	N	368970	500	46 억	92338	N	N	N	N
121	20231110	091114	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4750	-20	5	-0.42	3146775	669	5.96	4690	4765	4690	6200	3340	4770	4703.70	0.99	-134	4876	4822	4771	4717	4666	4797	4692	47	1430	500	3240	5	1	9346160	444	33.22	1.28	12	0.01	143.00	3707.00	8420	20230222	-43.59	4345	20231031	9.32	8420	-43.59	20230222	4345	9.32	20231031	8420	-43.59	20230222	4345	9.32	20231031	2.93	N	368970	500	46 억	92338	N	N	N	N
122	20231109	161107	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4770	-30	5	-0.62	53205465	11224	79.51	4800	4825	4720	6240	3360	4800	4740.33	0.98	492	4920	4860	4810	4750	4700	4890	4780	47	1440	500	3260	5	1	9346160	446	33.36	1.29	12	0.12	143.00	3707.00	8420	20230222	-43.35	4345	20231031	9.78	8420	-43.35	20230222	4345	9.78	20231031	8420	-43.35	20230222	4345	9.78	20231031	2.93	N	368970	500	46 억	91846	N	N	N	N
123	20231109	151106	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4735	-65	5	-1.35	51877785	10944	77.53	4800	4825	4720	6240	3360	4800	4740.29	0.98	592	4920	4860	4810	4750	4700	4890	4780	47	1440	500	3260	5	1	9346160	443	33.11	1.28	12	0.12	143.00	3707.00	8420	20230222	-43.76	4345	20231031	8.98	8420	-43.76	20230222	4345	8.98	20231031	8420	-43.76	20230222	4345	8.98	20231031	2.93	N	368970	500	46 억	91846	N	N	N	N
124	20231109	141102	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4760	-40	5	-0.83	23598300	4983	35.30	4800	4825	4720	6240	3360	4800	4735.76	0.98	490	4920	4860	4810	4750	4700	4890	4780	47	1440	500	3260	5	1	9346160	445	33.29	1.28	12	0.05	143.00	3707.00	8420	20230222	-43.47	4345	20231031	9.55	8420	-43.47	20230222	4345	9.55	20231031	8420	-43.47	20230222	4345	9.55	20231031	2.93	N	368970	500	46 억	91846	N	N	N	N
125	20231109	131106	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4765	-35	5	-0.73	23226755	4905	34.75	4800	4825	4720	6240	3360	4800	4735.32	0.98	492	4920	4860	4810	4750	4700	4890	4780	47	1440	500	3260	5	1	9346160	445	33.32	1.29	12	0.05	143.00	3707.00	8420	20230222	-43.41	4345	20231031	9.67	8420	-43.41	20230222	4345	9.67	20231031	8420	-43.41	20230222	4345	9.67	20231031	2.93	N	368970	500	46 억	91846	N	N	N	N
126	20231109	121109	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4770	-30	5	-0.62	22997875	4857	34.41	4800	4825	4720	6240	3360	4800	4735.00	0.98	492	4920	4860	4810	4750	4700	4890	4780	47	1440	500	3260	5	1	9346160	446	33.36	1.29	12	0.05	143.00	3707.00	8420	20230222	-43.35	4345	20231031	9.78	8420	-43.35	20230222	4345	9.78	20231031	8420	-43.35	20230222	4345	9.78	20231031	2.93	N	368970	500	46 억	91846	N	N	N	N
127	20231109	111105	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4730	-70	5	-1.46	22341200	4719	33.43	4800	4825	4720	6240	3360	4800	4734.31	0.98	476	4920	4860	4810	4750	4700	4890	4780	47	1440	500	3260	5	1	9346160	442	33.08	1.28	12	0.05	143.00	3707.00	8420	20230222	-43.82	4345	20231031	8.86	8420	-43.82	20230222	4345	8.86	20231031	8420	-43.82	20230222	4345	8.86	20231031	2.93	N	368970	500	46 억	91846	N	N	N	N
128	20231109	101100	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4725	-75	5	-1.56	7821160	1647	11.67	4800	4825	4720	6240	3360	4800	4748.73	0.98	-94	4920	4860	4810	4750	4700	4890	4780	47	1440	500	3260	5	1	9346160	442	33.04	1.27	12	0.02	143.00	3707.00	8420	20230222	-43.88	4345	20231031	8.75	8420	-43.88	20230222	4345	8.75	20231031	8420	-43.88	20230222	4345	8.75	20231031	2.93	N	368970	500	46 억	91846	N	N	N	N
129	20231109	091108	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4750	-50	5	-1.04	884605	185	1.31	4800	4800	4750	6240	3360	4800	4781.65	0.98	-79	4920	4860	4810	4750	4700	4890	4780	47	1440	500	3260	5	1	9346160	444	33.22	1.28	12	0.00	143.00	3707.00	8420	20230222	-43.59	4345	20231031	9.32	8420	-43.59	20230222	4345	9.32	20231031	8420	-43.59	20230222	4345	9.32	20231031	2.93	N	368970	500	46 억	91846	N	N	N	N
130	20231108	161058	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4800	-25	5	-0.52	67519660	14101	88.57	4765	4870	4760	6270	3380	4825	4788.29	1.00	-5421	4925	4875	4790	4740	4655	4900	4765	47	1445	500	3280	5	1	9346160	449	33.57	1.29	12	0.15	143.00	3707.00	8420	20230222	-42.99	4345	20231031	10.47	8420	-42.99	20230222	4345	10.47	20231031	8420	-42.99	20230222	4345	10.47	20231031	2.81	N	368970	500	46 억	93424	N	N	N	N
131	20231108	151103	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4760	-65	5	-1.35	58468175	12211	76.70	4765	4870	4760	6270	3380	4825	4788.16	1.00	-4858	4925	4875	4790	4740	4655	4900	4765	47	1445	500	3280	5	1	9346160	445	33.29	1.28	12	0.13	143.00	3707.00	8420	20230222	-43.47	4345	20231031	9.55	8420	-43.47	20230222	4345	9.55	20231031	8420	-43.47	20230222	4345	9.55	20231031	2.81	N	368970	500	46 억	93424	N	N	N	N
132	20231108	141056	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4780	-45	5	-0.93	50061270	10447	65.62	4765	4870	4765	6270	3380	4825	4791.93	1.00	-4045	4925	4875	4790	4740	4655	4900	4765	47	1445	500	3280	5	1	9346160	447	33.43	1.29	12	0.11	143.00	3707.00	8420	20230222	-43.23	4345	20231031	10.01	8420	-43.23	20230222	4345	10.01	20231031	8420	-43.23	20230222	4345	10.01	20231031	2.81	N	368970	500	46 억	93424	N	N	N	N
133	20231108	131053	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4780	-45	5	-0.93	40093730	8360	52.51	4765	4870	4765	6270	3380	4825	4795.90	1.00	-3384	4925	4875	4790	4740	4655	4900	4765	47	1445	500	3280	5	1	9346160	447	33.43	1.29	12	0.09	143.00	3707.00	8420	20230222	-43.23	4345	20231031	10.01	8420	-43.23	20230222	4345	10.01	20231031	8420	-43.23	20230222	4345	10.01	20231031	2.81	N	368970	500	46 억	93424	N	N	N	N
134	20231108	121050	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4780	-45	5	-0.93	35057735	7308	45.90	4765	4870	4765	6270	3380	4825	4797.17	1.00	-2714	4925	4875	4790	4740	4655	4900	4765	47	1445	500	3280	5	1	9346160	447	33.43	1.29	12	0.08	143.00	3707.00	8420	20230222	-43.23	4345	20231031	10.01	8420	-43.23	20230222	4345	10.01	20231031	8420	-43.23	20230222	4345	10.01	20231031	2.81	N	368970	500	46 억	93424	N	N	N	N
135	20231108	111059	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4790	-35	5	-0.73	29985060	6249	39.25	4765	4870	4765	6270	3380	4825	4798.38	1.00	-2270	4925	4875	4790	4740	4655	4900	4765	47	1445	500	3280	5	1	9346160	448	33.50	1.29	12	0.07	143.00	3707.00	8420	20230222	-43.11	4345	20231031	10.24	8420	-43.11	20230222	4345	10.24	20231031	8420	-43.11	20230222	4345	10.24	20231031	2.81	N	368970	500	46 억	93424	N	N	N	N
136	20231108	101056	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4785	-40	5	-0.83	25522855	5317	33.40	4765	4870	4765	6270	3380	4825	4800.24	1.00	-1825	4925	4875	4790	4740	4655	4900	4765	47	1445	500	3280	5	1	9346160	447	33.46	1.29	12	0.06	143.00	3707.00	8420	20230222	-43.17	4345	20231031	10.13	8420	-43.17	20230222	4345	10.13	20231031	8420	-43.17	20230222	4345	10.13	20231031	2.81	N	368970	500	46 억	93424	N	N	N	N
137	20231108	091054	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4800	-25	5	-0.52	9274415	1930	12.12	4765	4870	4765	6270	3380	4825	4805.40	1.00	69	4925	4875	4790	4740	4655	4900	4765	47	1445	500	3280	5	1	9346160	449	33.57	1.29	12	0.02	143.00	3707.00	8420	20230222	-42.99	4345	20231031	10.47	8420	-42.99	20230222	4345	10.47	20231031	8420	-42.99	20230222	4345	10.47	20231031	2.81	N	368970	500	46 억	93424	N	N	N	N
138	20231107	161055	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4825	15	2	0.31	75193025	15715	33.98	4770	4840	4705	6250	3370	4810	4784.79	1.02	-2045	4990	4900	4740	4650	4490	4945	4695	47	1440	500	3270	5	1	9346160	451	33.74	1.30	12	0.17	143.00	3707.00	8420	20230222	-42.70	4345	20231031	11.05	8420	-42.70	20230222	4345	11.05	20231031	8420	-42.70	20230222	4345	11.05	20231031	2.73	N	368970	500	46 억	95468	N	N	N	N
139	20231107	151059	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4795	-15	5	-0.31	62313695	13048	28.22	4770	4840	4705	6250	3370	4810	4775.73	1.02	-1128	4990	4900	4740	4650	4490	4945	4695	47	1440	500	3270	5	1	9346160	448	33.53	1.29	12	0.14	143.00	3707.00	8420	20230222	-43.05	4345	20231031	10.36	8420	-43.05	20230222	4345	10.36	20231031	8420	-43.05	20230222	4345	10.36	20231031	2.73	N	368970	500	46 억	95468	N	N	N	N
140	20231107	141059	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4740	-70	5	-1.46	59775125	12515	27.06	4770	4840	4705	6250	3370	4810	4776.28	1.02	-1017	4990	4900	4740	4650	4490	4945	4695	47	1440	500	3270	5	1	9346160	443	33.15	1.28	12	0.13	143.00	3707.00	8420	20230222	-43.71	4345	20231031	9.09	8420	-43.71	20230222	4345	9.09	20231031	8420	-43.71	20230222	4345	9.09	20231031	2.73	N	368970	500	46 억	95468	N	N	N	N
141	20231107	131101	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4735	-75	5	-1.56	59506695	12458	26.94	4770	4840	4710	6250	3370	4810	4776.58	1.02	-1017	4990	4900	4740	4650	4490	4945	4695	47	1440	500	3270	5	1	9346160	443	33.11	1.28	12	0.13	143.00	3707.00	8420	20230222	-43.76	4345	20231031	8.98	8420	-43.76	20230222	4345	8.98	20231031	8420	-43.76	20230222	4345	8.98	20231031	2.73	N	368970	500	46 억	95468	N	N	N	N
142	20231107	121054	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4750	-60	5	-1.25	54733815	11449	24.76	4770	4840	4750	6250	3370	4810	4780.66	1.02	-676	4990	4900	4740	4650	4490	4945	4695	47	1440	500	3270	5	1	9346160	444	33.22	1.28	12	0.12	143.00	3707.00	8420	20230222	-43.59	4345	20231031	9.32	8420	-43.59	20230222	4345	9.32	20231031	8420	-43.59	20230222	4345	9.32	20231031	2.73	N	368970	500	46 억	95468	N	N	N	N
143	20231107	111055	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4820	10	2	0.21	51095315	10687	23.11	4770	4840	4750	6250	3370	4810	4781.07	1.02	66	4990	4900	4740	4650	4490	4945	4695	47	1440	500	3270	5	1	9346160	450	33.71	1.30	12	0.11	143.00	3707.00	8420	20230222	-42.76	4345	20231031	10.93	8420	-42.76	20230222	4345	10.93	20231031	8420	-42.76	20230222	4345	10.93	20231031	2.73	N	368970	500	46 억	95468	N	N	N	N
144	20231107	101106	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4780	-30	5	-0.62	12124335	2538	5.49	4770	4825	4750	6250	3370	4810	4777.12	1.02	251	4990	4900	4740	4650	4490	4945	4695	47	1440	500	3270	5	1	9346160	447	33.43	1.29	12	0.03	143.00	3707.00	8420	20230222	-43.23	4345	20231031	10.01	8420	-43.23	20230222	4345	10.01	20231031	8420	-43.23	20230222	4345	10.01	20231031	2.73	N	368970	500	46 억	95468	N	N	N	N
145	20231107	091042	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4800	-10	5	-0.21	3646985	764	1.65	4770	4825	4770	6250	3370	4810	4773.54	1.02	-122	4990	4900	4740	4650	4490	4945	4695	47	1440	500	3270	5	1	9346160	449	33.57	1.29	12	0.01	143.00	3707.00	8420	20230222	-42.99	4345	20231031	10.47	8420	-42.99	20230222	4345	10.47	20231031	8420	-42.99	20230222	4345	10.47	20231031	2.73	N	368970	500	46 억	95468	N	N	N	N
146	20231106	161030	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4810	220	2	4.79	218133895	46241	209.01	4590	4830	4580	5960	3215	4590	4716.70	1.03	-3283	4710	4650	4600	4540	4490	4680	4570	47	1370	500	3120	5	1	9346160	450	33.64	1.30	12	0.49	143.00	3707.00	8420	20230222	-42.87	4345	20231031	10.70	8420	-42.87	20230222	4345	10.70	20231031	8420	-42.87	20230222	4345	10.70	20231031	2.74	N	368970	500	46 억	95947	N	N	N	N
147	20231106	151037	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4780	190	2	4.14	202032195	42892	193.87	4590	4830	4580	5960	3215	4590	4710.25	1.03	-3377	4710	4650	4600	4540	4490	4680	4570	47	1370	500	3120	5	1	9346160	447	33.43	1.29	12	0.46	143.00	3707.00	8420	20230222	-43.23	4345	20231031	10.01	8420	-43.23	20230222	4345	10.01	20231031	8420	-43.23	20230222	4345	10.01	20231031	2.74	N	368970	500	46 억	95947	N	N	N	N
148	20231106	141030	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4795	205	2	4.47	173817875	37012	167.29	4590	4830	4580	5960	3215	4590	4696.26	1.03	-2962	4710	4650	4600	4540	4490	4680	4570	47	1370	500	3120	5	1	9346160	448	33.53	1.29	12	0.40	143.00	3707.00	8420	20230222	-43.05	4345	20231031	10.36	8420	-43.05	20230222	4345	10.36	20231031	8420	-43.05	20230222	4345	10.36	20231031	2.74	N	368970	500	46 억	95947	N	N	N	N
149	20231106	131040	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4825	235	2	5.12	165290180	35235	159.26	4590	4830	4580	5960	3215	4590	4691.08	1.03	-2923	4710	4650	4600	4540	4490	4680	4570	47	1370	500	3120	5	1	9346160	451	33.74	1.30	12	0.38	143.00	3707.00	8420	20230222	-42.70	4345	20231031	11.05	8420	-42.70	20230222	4345	11.05	20231031	8420	-42.70	20230222	4345	11.05	20231031	2.74	N	368970	500	46 억	95947	N	N	N	N
150	20231106	121037	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4730	140	2	3.05	113591125	24410	110.33	4590	4735	4580	5960	3215	4590	4653.47	1.03	-3290	4710	4650	4600	4540	4490	4680	4570	47	1370	500	3120	5	1	9346160	442	33.08	1.28	12	0.26	143.00	3707.00	8420	20230222	-43.82	4345	20231031	8.86	8420	-43.82	20230222	4345	8.86	20231031	8420	-43.82	20230222	4345	8.86	20231031	2.74	N	368970	500	46 억	95947	N	N	N	N
151	20231106	111034	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4710	120	2	2.61	74989655	16190	73.18	4590	4710	4580	5960	3215	4590	4631.85	1.03	-2875	4710	4650	4600	4540	4490	4680	4570	47	1370	500	3120	5	1	9346160	440	32.94	1.27	12	0.17	143.00	3707.00	8420	20230222	-44.06	4345	20231031	8.40	8420	-44.06	20230222	4345	8.40	20231031	8420	-44.06	20230222	4345	8.40	20231031	2.74	N	368970	500	46 억	95947	N	N	N	N
152	20231106	101009	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4615	25	2	0.54	19749865	4292	19.40	4590	4640	4585	5960	3215	4590	4601.55	1.03	-551	4710	4650	4600	4540	4490	4680	4570	47	1370	500	3120	5	1	9346160	431	32.27	1.24	12	0.05	143.00	3707.00	8420	20230222	-45.19	4345	20231031	6.21	8420	-45.19	20230222	4345	6.21	20231031	8420	-45.19	20230222	4345	6.21	20231031	2.74	N	368970	500	46 억	95947	N	N	N	N
153	20231106	091034	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4585	-5	5	-0.11	15319700	3333	15.07	4590	4640	4585	5960	3215	4590	4596.37	1.03	-665	4710	4650	4600	4540	4490	4680	4570	47	1370	500	3120	5	1	9346160	429	32.06	1.24	12	0.04	143.00	3707.00	8420	20230222	-45.55	4345	20231031	5.52	8420	-45.55	20230222	4345	5.52	20231031	8420	-45.55	20230222	4345	5.52	20231031	2.74	N	368970	500	46 억	95947	N	N	N	N
154	20231103	161022	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4590	5	2	0.11	93825950	20323	105.26	4585	4660	4550	5960	3210	4585	4616.74	1.01	433	4708	4646	4543	4481	4378	4677	4512	47	1375	500	3110	5	1	9346160	429	32.10	1.24	12	0.22	143.00	3707.00	8420	20230222	-45.49	4345	20231031	5.64	8420	-45.49	20230222	4345	5.64	20231031	8420	-45.49	20230222	4345	5.64	20231031	2.75	N	368970	500	46 억	94514	N	N	N	N
155	20231103	151018	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4590	5	2	0.11	92706800	20079	104.00	4585	4660	4550	5960	3210	4585	4617.10	1.01	272	4708	4646	4543	4481	4378	4677	4512	47	1375	500	3110	5	1	9346160	429	32.10	1.24	12	0.21	143.00	3707.00	8420	20230222	-45.49	4345	20231031	5.64	8420	-45.49	20230222	4345	5.64	20231031	8420	-45.49	20230222	4345	5.64	20231031	2.75	N	368970	500	46 억	94514	N	N	N	N
156	20231103	141018	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4650	65	2	1.42	79527845	17216	89.17	4585	4660	4550	5960	3210	4585	4619.41	1.01	-1462	4708	4646	4543	4481	4378	4677	4512	47	1375	500	3110	5	1	9346160	435	32.52	1.25	12	0.18	143.00	3707.00	8420	20230222	-44.77	4345	20231031	7.02	8420	-44.77	20230222	4345	7.02	20231031	8420	-44.77	20230222	4345	7.02	20231031	2.75	N	368970	500	46 억	94514	N	N	N	N
157	20231103	131018	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4625	40	2	0.87	46659775	10141	52.52	4585	4640	4550	5960	3210	4585	4601.10	1.01	-1211	4708	4646	4543	4481	4378	4677	4512	47	1375	500	3110	5	1	9346160	432	32.34	1.25	12	0.11	143.00	3707.00	8420	20230222	-45.07	4345	20231031	6.44	8420	-45.07	20230222	4345	6.44	20231031	8420	-45.07	20230222	4345	6.44	20231031	2.75	N	368970	500	46 억	94514	N	N	N	N
158	20231103	121016	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4625	40	2	0.87	30013590	6544	33.89	4585	4625	4550	5960	3210	4585	4586.43	1.01	-955	4708	4646	4543	4481	4378	4677	4512	47	1375	500	3110	5	1	9346160	432	32.34	1.25	12	0.07	143.00	3707.00	8420	20230222	-45.07	4345	20231031	6.44	8420	-45.07	20230222	4345	6.44	20231031	8420	-45.07	20230222	4345	6.44	20231031	2.75	N	368970	500	46 억	94514	N	N	N	N
159	20231103	111026	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4585	0	3	0.00	21343720	4661	24.14	4585	4610	4550	5960	3210	4585	4579.21	1.01	-955	4708	4646	4543	4481	4378	4677	4512	47	1375	500	3110	5	1	9346160	429	32.06	1.24	12	0.05	143.00	3707.00	8420	20230222	-45.55	4345	20231031	5.52	8420	-45.55	20230222	4345	5.52	20231031	8420	-45.55	20230222	4345	5.52	20231031	2.75	N	368970	500	46 억	94514	N	N	N	N
160	20231103	101005	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4560	-25	5	-0.55	19032810	4154	21.52	4585	4610	4550	5960	3210	4585	4581.80	1.01	-1144	4708	4646	4543	4481	4378	4677	4512	47	1375	500	3110	5	1	9346160	426	31.89	1.23	12	0.04	143.00	3707.00	8420	20230222	-45.84	4345	20231031	4.95	8420	-45.84	20230222	4345	4.95	20231031	8420	-45.84	20230222	4345	4.95	20231031	2.75	N	368970	500	46 억	94514	N	N	N	N
161	20231103	091012	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4580	-5	5	-0.11	7384195	1608	8.33	4585	4610	4560	5960	3210	4585	4592.16	1.01	-750	4708	4646	4543	4481	4378	4677	4512	47	1375	500	3110	5	1	9346160	428	32.03	1.24	12	0.02	143.00	3707.00	8420	20230222	-45.61	4345	20231031	5.41	8420	-45.61	20230222	4345	5.41	20231031	8420	-45.61	20230222	4345	5.41	20231031	2.75	N	368970	500	46 억	94514	N	N	N	N
162	20231102	161010	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4585	170	2	3.85	87605345	19307	69.91	4495	4605	4440	5730	3095	4415	4537.49	0.94	3347	4515	4465	4420	4370	4325	4490	4395	47	1315	500	3000	5	1	9346160	429	32.06	1.24	12	0.21	143.00	3707.00	8420	20230222	-45.55	4345	20231031	5.52	8420	-45.55	20230222	4345	5.52	20231031	8420	-45.55	20230222	4345	5.52	20231031	2.74	N	368970	500	46 억	88167	N	N	N	N
163	20231102	151022	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4575	160	2	3.62	84553520	18641	67.50	4495	4605	4440	5730	3095	4415	4535.89	0.94	3184	4515	4465	4420	4370	4325	4490	4395	47	1315	500	3000	5	1	9346160	428	31.99	1.23	12	0.20	143.00	3707.00	8420	20230222	-45.67	4345	20231031	5.29	8420	-45.67	20230222	4345	5.29	20231031	8420	-45.67	20230222	4345	5.29	20231031	2.74	N	368970	500	46 억	88167	N	N	N	N
164	20231102	141008	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4595	180	2	4.08	78076285	17232	62.40	4495	4605	4440	5730	3095	4415	4530.89	0.94	2999	4515	4465	4420	4370	4325	4490	4395	47	1315	500	3000	5	1	9346160	429	32.13	1.24	12	0.18	143.00	3707.00	8420	20230222	-45.43	4345	20231031	5.75	8420	-45.43	20230222	4345	5.75	20231031	8420	-45.43	20230222	4345	5.75	20231031	2.74	N	368970	500	46 억	88167	N	N	N	N
165	20231102	131009	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4585	170	2	3.85	72714825	16065	58.17	4495	4600	4440	5730	3095	4415	4526.29	0.94	2915	4515	4465	4420	4370	4325	4490	4395	47	1315	500	3000	5	1	9346160	429	32.06	1.24	12	0.17	143.00	3707.00	8420	20230222	-45.55	4345	20231031	5.52	8420	-45.55	20230222	4345	5.52	20231031	8420	-45.55	20230222	4345	5.52	20231031	2.74	N	368970	500	46 억	88167	N	N	N	N
166	20231102	121007	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4575	160	2	3.62	60273095	13352	48.35	4495	4575	4440	5730	3095	4415	4514.16	0.94	2405	4515	4465	4420	4370	4325	4490	4395	47	1315	500	3000	5	1	9346160	428	31.99	1.23	12	0.14	143.00	3707.00	8420	20230222	-45.67	4345	20231031	5.29	8420	-45.67	20230222	4345	5.29	20231031	8420	-45.67	20230222	4345	5.29	20231031	2.74	N	368970	500	46 억	88167	N	N	N	N
167	20231102	111005	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4505	90	2	2.04	32697135	7270	26.33	4495	4515	4440	5730	3095	4415	4497.54	0.94	-211	4515	4465	4420	4370	4325	4490	4395	47	1315	500	3000	5	1	9346160	421	31.50	1.22	12	0.08	143.00	3707.00	8420	20230222	-46.50	4345	20231031	3.68	8420	-46.50	20230222	4345	3.68	20231031	8420	-46.50	20230222	4345	3.68	20231031	2.74	N	368970	500	46 억	88167	N	N	N	N
168	20231102	101007	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4505	90	2	2.04	28485315	6336	22.94	4495	4515	4440	5730	3095	4415	4495.79	0.94	-673	4515	4465	4420	4370	4325	4490	4395	47	1315	500	3000	5	1	9346160	421	31.50	1.22	12	0.07	143.00	3707.00	8420	20230222	-46.50	4345	20231031	3.68	8420	-46.50	20230222	4345	3.68	20231031	8420	-46.50	20230222	4345	3.68	20231031	2.74	N	368970	500	46 억	88167	N	N	N	N
169	20231102	091013	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4490	75	2	1.70	1564225	348	1.26	4495	4495	4490	5730	3095	4415	4494.90	0.94	-146	4515	4465	4420	4370	4325	4490	4395	47	1315	500	3000	5	1	9346160	420	31.40	1.21	12	0.00	143.00	3707.00	8420	20230222	-46.67	4345	20231031	3.34	8420	-46.67	20230222	4345	3.34	20231031	8420	-46.67	20230222	4345	3.34	20231031	2.74	N	368970	500	46 억	88167	N	N	N	N
170	20231101	161002	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4415	15	2	0.34	121998935	27615	136.76	4400	4470	4375	5720	3080	4400	4417.88	0.81	12545	4670	4535	4440	4305	4210	4487	4257	47	1320	500	2990	5	1	9346160	413	30.87	1.19	12	0.30	143.00	3707.00	8420	20230222	-47.57	4345	20231031	1.61	8420	-47.57	20230222	4345	1.61	20231031	8420	-47.57	20230222	4345	1.61	20231031	2.98	N	368970	500	46 억	75622	N	N	N	N
171	20231101	151004	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4445	45	2	1.02	117914980	26690	132.17	4400	4470	4375	5720	3080	4400	4417.95	0.81	12419	4670	4535	4440	4305	4210	4487	4257	47	1320	500	2990	5	1	9346160	415	31.08	1.20	12	0.29	143.00	3707.00	8420	20230222	-47.21	4345	20231031	2.30	8420	-47.21	20230222	4345	2.30	20231031	8420	-47.21	20230222	4345	2.30	20231031	2.98	N	368970	500	46 억	75622	N	N	N	N
172	20231101	140955	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4440	40	2	0.91	115148370	26067	129.09	4400	4470	4375	5720	3080	4400	4417.40	0.81	12323	4670	4535	4440	4305	4210	4487	4257	47	1320	500	2990	5	1	9346160	415	31.05	1.20	12	0.28	143.00	3707.00	8420	20230222	-47.27	4345	20231031	2.19	8420	-47.27	20230222	4345	2.19	20231031	8420	-47.27	20230222	4345	2.19	20231031	2.98	N	368970	500	46 억	75622	N	N	N	N
173	20231101	131003	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4435	35	2	0.80	101361670	22955	113.68	4400	4470	4375	5720	3080	4400	4415.67	0.81	12363	4670	4535	4440	4305	4210	4487	4257	47	1320	500	2990	5	1	9346160	415	31.01	1.20	12	0.25	143.00	3707.00	8420	20230222	-47.33	4345	20231031	2.07	8420	-47.33	20230222	4345	2.07	20231031	8420	-47.33	20230222	4345	2.07	20231031	2.98	N	368970	500	46 억	75622	N	N	N	N
174	20231101	121028	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4450	50	2	1.14	86814165	19658	97.35	4400	4470	4375	5720	3080	4400	4416.23	0.81	11598	4670	4535	4440	4305	4210	4487	4257	47	1320	500	2990	5	1	9346160	416	31.12	1.20	12	0.21	143.00	3707.00	8420	20230222	-47.15	4345	20231031	2.42	8420	-47.15	20230222	4345	2.42	20231031	8420	-47.15	20230222	4345	2.42	20231031	2.98	N	368970	500	46 억	75622	N	N	N	N
175	20231101	111036	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4455	55	2	1.25	76992895	17451	86.42	4400	4470	4375	5720	3080	4400	4411.95	0.81	11464	4670	4535	4440	4305	4210	4487	4257	47	1320	500	2990	5	1	9346160	416	31.15	1.20	12	0.19	143.00	3707.00	8420	20230222	-47.09	4345	20231031	2.53	8420	-47.09	20230222	4345	2.53	20231031	8420	-47.09	20230222	4345	2.53	20231031	2.98	N	368970	500	46 억	75622	N	N	N	N
176	20231101	101018	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4460	60	2	1.36	73781100	16730	82.85	4400	4470	4375	5720	3080	4400	4410.11	0.81	11294	4670	4535	4440	4305	4210	4487	4257	47	1320	500	2990	5	1	9346160	417	31.19	1.20	12	0.18	143.00	3707.00	8420	20230222	-47.03	4345	20231031	2.65	8420	-47.03	20230222	4345	2.65	20231031	8420	-47.03	20230222	4345	2.65	20231031	2.98	N	368970	500	46 억	75622	N	N	N	N
177	20231101	091021	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4390	-10	5	-0.23	54066025	12284	60.83	4400	4425	4375	5720	3080	4400	4401.34	0.81	9977	4670	4535	4440	4305	4210	4487	4257	47	1320	500	2990	5	1	9346160	410	30.70	1.18	12	0.13	143.00	3707.00	8420	20230222	-47.86	4345	20231031	1.04	8420	-47.86	20230222	4345	1.04	20231031	8420	-47.86	20230222	4345	1.04	20231031	2.98	N	368970	500	46 억	75622	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History