KissMeData/073560/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160657	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1538	-2	5	-0.13	388333045	253469	199.33	1540	1545	1525	2000	1078	1540	1532.04	1.53	31053	1574	1556	1548	1530	1522	1553	1527	346	460	500	1100	1	1	69237643	1065	4.26	0.42	12	0.37	361.00	3660.00	2125	20230616	-27.62	1525	20231130	0.85	2125	-27.62	20230616	1525	0.85	20231130	2125	-27.62	20230616	1525	0.85	20231130	3.77	N	073560	500	346 억	1062118	N	N	0	N	N
3	20231130	150658	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1538	-2	5	-0.13	378175845	246866	194.14	1540	1545	1525	2000	1078	1540	1531.91	1.53	30896	1574	1556	1548	1530	1522	1553	1527	346	460	500	1100	1	1	69237643	1065	4.26	0.42	12	0.36	361.00	3660.00	2125	20230616	-27.62	1525	20231130	0.85	2125	-27.62	20230616	1525	0.85	20231130	2125	-27.62	20230616	1525	0.85	20231130	3.77	N	073560	500	346 억	1062118	N	N	0	N	N
4	20231130	140654	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1535	-5	5	-0.32	353929062	231083	181.73	1540	1545	1525	2000	1078	1540	1531.61	1.53	32412	1574	1556	1548	1530	1522	1553	1527	346	460	500	1100	1	1	69237643	1063	4.25	0.42	12	0.33	361.00	3660.00	2125	20230616	-27.76	1525	20231130	0.66	2125	-27.76	20230616	1525	0.66	20231130	2125	-27.76	20230616	1525	0.66	20231130	3.77	N	073560	500	346 억	1062118	N	N	0	N	N
5	20231130	130652	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1533	-7	5	-0.45	344702243	225067	177.00	1540	1545	1525	2000	1078	1540	1531.55	1.53	32860	1574	1556	1548	1530	1522	1553	1527	346	460	500	1100	1	1	69237643	1061	4.25	0.42	12	0.33	361.00	3660.00	2125	20230616	-27.86	1525	20231130	0.52	2125	-27.86	20230616	1525	0.52	20231130	2125	-27.86	20230616	1525	0.52	20231130	3.77	N	073560	500	346 억	1062118	N	N	0	N	N
6	20231130	120704	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1533	-7	5	-0.45	338329966	220908	173.72	1540	1545	1525	2000	1078	1540	1531.54	1.53	32860	1574	1556	1548	1530	1522	1553	1527	346	460	500	1100	1	1	69237643	1061	4.25	0.42	12	0.32	361.00	3660.00	2125	20230616	-27.86	1525	20231130	0.52	2125	-27.86	20230616	1525	0.52	20231130	2125	-27.86	20230616	1525	0.52	20231130	3.77	N	073560	500	346 억	1062118	N	N	0	N	N
7	20231130	110657	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1535	-5	5	-0.32	272729355	178037	140.01	1540	1545	1529	2000	1078	1540	1531.87	1.53	33100	1574	1556	1548	1530	1522	1553	1527	346	460	500	1100	1	1	69237643	1063	4.25	0.42	12	0.26	361.00	3660.00	2125	20230616	-27.76	1529	20231130	0.39	2125	-27.76	20230616	1529	0.39	20231130	2125	-27.76	20230616	1529	0.39	20231130	3.77	N	073560	500	346 억	1062118	N	N	0	N	N
8	20231130	100653	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1534	-6	5	-0.39	175490797	114560	90.09	1540	1545	1530	2000	1078	1540	1531.87	1.53	26494	1574	1556	1548	1530	1522	1553	1527	346	460	500	1100	1	1	69237643	1062	4.25	0.42	12	0.17	361.00	3660.00	2125	20230616	-27.81	1530	20231130	0.26	2125	-27.81	20230616	1530	0.26	20231130	2125	-27.81	20230616	1530	0.26	20231130	3.77	N	073560	500	346 억	1062118	N	N	0	N	N
9	20231130	090655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1535	-5	5	-0.32	2028929	1319	1.04	1540	1545	1535	2000	1078	1540	1538.23	1.53	0	1574	1556	1548	1530	1522	1553	1527	346	460	500	1100	1	1	69237643	1063	4.25	0.42	12	0.00	361.00	3660.00	2125	20230616	-27.76	1530	20231123	0.33	2125	-27.76	20230616	1530	0.33	20231123	2125	-27.76	20230616	1530	0.33	20231123	3.77	N	073560	500	346 억	1062118	N	N	0	N	N
10	20231129	160652	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1540	-11	5	-0.71	178109064	115274	90.93	1551	1566	1540	2015	1086	1551	1545.09	1.54	3788	1569	1560	1549	1540	1529	1564	1544	346	464	500	1110	1	1	69237643	1066	4.27	0.42	12	0.17	361.00	3660.00	2125	20230616	-27.53	1530	20231123	0.65	2125	-27.53	20230616	1530	0.65	20231123	2125	-27.53	20230616	1530	0.65	20231123	3.77	N	073560	500	346 억	1063538	N	N	0	N	N
11	20231129	150655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1546	-5	5	-0.32	153074884	99023	78.11	1551	1566	1540	2015	1086	1551	1545.85	1.54	2589	1569	1560	1549	1540	1529	1564	1544	346	464	500	1110	1	1	69237643	1070	4.28	0.42	12	0.14	361.00	3660.00	2125	20230616	-27.25	1530	20231123	1.05	2125	-27.25	20230616	1530	1.05	20231123	2125	-27.25	20230616	1530	1.05	20231123	3.77	N	073560	500	346 억	1063538	N	N	0	N	N
12	20231129	140652	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1549	-2	5	-0.13	119951448	77551	61.17	1551	1566	1540	2015	1086	1551	1546.74	1.54	1423	1569	1560	1549	1540	1529	1564	1544	346	464	500	1110	1	1	69237643	1072	4.29	0.42	12	0.11	361.00	3660.00	2125	20230616	-27.11	1530	20231123	1.24	2125	-27.11	20230616	1530	1.24	20231123	2125	-27.11	20230616	1530	1.24	20231123	3.77	N	073560	500	346 억	1063538	N	N	0	N	N
13	20231129	130655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1551	0	3	0.00	103407945	66838	52.72	1551	1566	1540	2015	1086	1551	1547.14	1.54	-1008	1569	1560	1549	1540	1529	1564	1544	346	464	500	1110	1	1	69237643	1074	4.30	0.42	12	0.10	361.00	3660.00	2125	20230616	-27.01	1530	20231123	1.37	2125	-27.01	20230616	1530	1.37	20231123	2125	-27.01	20230616	1530	1.37	20231123	3.77	N	073560	500	346 억	1063538	N	N	0	N	N
14	20231129	120655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1550	-1	5	-0.06	95464592	61715	48.68	1551	1566	1540	2015	1086	1551	1546.86	1.54	-1781	1569	1560	1549	1540	1529	1564	1544	346	464	500	1110	1	1	69237643	1073	4.29	0.42	12	0.09	361.00	3660.00	2125	20230616	-27.06	1530	20231123	1.31	2125	-27.06	20230616	1530	1.31	20231123	2125	-27.06	20230616	1530	1.31	20231123	3.77	N	073560	500	346 억	1063538	N	N	0	N	N
15	20231129	110655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1550	-1	5	-0.06	87089453	56303	44.41	1551	1566	1540	2015	1086	1551	1546.80	1.54	-1705	1569	1560	1549	1540	1529	1564	1544	346	464	500	1110	1	1	69237643	1073	4.29	0.42	12	0.08	361.00	3660.00	2125	20230616	-27.06	1530	20231123	1.31	2125	-27.06	20230616	1530	1.31	20231123	2125	-27.06	20230616	1530	1.31	20231123	3.77	N	073560	500	346 억	1063538	N	N	0	N	N
16	20231129	100653	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1550	-1	5	-0.06	28161069	18162	14.33	1551	1566	1547	2015	1086	1551	1550.55	1.54	-2088	1569	1560	1549	1540	1529	1564	1544	346	464	500	1110	1	1	69237643	1073	4.29	0.42	12	0.03	361.00	3660.00	2125	20230616	-27.06	1530	20231123	1.31	2125	-27.06	20230616	1530	1.31	20231123	2125	-27.06	20230616	1530	1.31	20231123	3.77	N	073560	500	346 억	1063538	N	N	0	N	N
17	20231129	090650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1553	2	2	0.13	4950723	3184	2.51	1551	1566	1551	2015	1086	1551	1554.88	1.54	-1112	1569	1560	1549	1540	1529	1564	1544	346	464	500	1110	1	1	69237643	1075	4.30	0.42	12	0.00	361.00	3660.00	2125	20230616	-26.92	1530	20231123	1.50	2125	-26.92	20230616	1530	1.50	20231123	2125	-26.92	20230616	1530	1.50	20231123	3.77	N	073560	500	346 억	1063538	N	N	0	N	N
18	20231128	160651	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1551	1	2	0.06	195665097	126675	29.14	1544	1558	1538	2015	1085	1550	1544.62	1.53	4180	1624	1586	1563	1525	1502	1575	1514	346	465	500	1110	1	1	69237643	1074	4.30	0.42	12	0.18	361.00	3660.00	2125	20230616	-27.01	1530	20231123	1.37	2125	-27.01	20230616	1530	1.37	20231123	2125	-27.01	20230616	1530	1.37	20231123	3.76	N	073560	500	346 억	1059358	N	N	0	N	N
19	20231128	150609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1553	3	2	0.19	192966470	124934	28.74	1544	1558	1538	2015	1085	1550	1544.55	1.53	4064	1624	1586	1563	1525	1502	1575	1514	346	465	500	1110	1	1	69237643	1075	4.30	0.42	12	0.18	361.00	3660.00	2125	20230616	-26.92	1530	20231123	1.50	2125	-26.92	20230616	1530	1.50	20231123	2125	-26.92	20230616	1530	1.50	20231123	3.76	N	073560	500	346 억	1059358	N	N	0	N	N
20	20231128	140652	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1548	-2	5	-0.13	147586389	95639	22.00	1544	1558	1538	2015	1085	1550	1543.16	1.53	3034	1624	1586	1563	1525	1502	1575	1514	346	465	500	1110	1	1	69237643	1072	4.29	0.42	12	0.14	361.00	3660.00	2125	20230616	-27.15	1530	20231123	1.18	2125	-27.15	20230616	1530	1.18	20231123	2125	-27.15	20230616	1530	1.18	20231123	3.76	N	073560	500	346 억	1059358	N	N	0	N	N
21	20231128	130647	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1544	-6	5	-0.39	121967787	79067	18.19	1544	1558	1538	2015	1085	1550	1542.59	1.53	3158	1624	1586	1563	1525	1502	1575	1514	346	465	500	1110	1	1	69237643	1069	4.28	0.42	12	0.11	361.00	3660.00	2125	20230616	-27.34	1530	20231123	0.92	2125	-27.34	20230616	1530	0.92	20231123	2125	-27.34	20230616	1530	0.92	20231123	3.76	N	073560	500	346 억	1059358	N	N	0	N	N
22	20231128	120650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1546	-4	5	-0.26	105589077	68472	15.75	1544	1558	1538	2015	1085	1550	1542.08	1.53	3160	1624	1586	1563	1525	1502	1575	1514	346	465	500	1110	1	1	69237643	1070	4.28	0.42	12	0.10	361.00	3660.00	2125	20230616	-27.25	1530	20231123	1.05	2125	-27.25	20230616	1530	1.05	20231123	2125	-27.25	20230616	1530	1.05	20231123	3.76	N	073560	500	346 억	1059358	N	N	0	N	N
23	20231128	110649	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1546	-4	5	-0.26	88744790	57553	13.24	1544	1558	1538	2015	1085	1550	1541.97	1.53	3308	1624	1586	1563	1525	1502	1575	1514	346	465	500	1110	1	1	69237643	1070	4.28	0.42	12	0.08	361.00	3660.00	2125	20230616	-27.25	1530	20231123	1.05	2125	-27.25	20230616	1530	1.05	20231123	2125	-27.25	20230616	1530	1.05	20231123	3.76	N	073560	500	346 억	1059358	N	N	0	N	N
24	20231128	100649	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1540	-10	5	-0.65	51951966	33651	7.74	1544	1558	1540	2015	1085	1550	1543.85	1.53	-2080	1624	1586	1563	1525	1502	1575	1514	346	465	500	1110	1	1	69237643	1066	4.27	0.42	12	0.05	361.00	3660.00	2125	20230616	-27.53	1530	20231123	0.65	2125	-27.53	20230616	1530	0.65	20231123	2125	-27.53	20230616	1530	0.65	20231123	3.76	N	073560	500	346 억	1059358	N	N	0	N	N
25	20231128	090648	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1555	5	2	0.32	3949738	2557	0.59	1544	1555	1544	2015	1085	1550	1544.68	1.53	128	1624	1586	1563	1525	1502	1575	1514	346	465	500	1110	1	1	69237643	1077	4.31	0.42	12	0.00	361.00	3660.00	2125	20230616	-26.82	1530	20231123	1.63	2125	-26.82	20230616	1530	1.63	20231123	2125	-26.82	20230616	1530	1.63	20231123	3.76	N	073560	500	346 억	1059358	N	N	0	N	N
26	20231127	160647	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1550	-18	5	-1.15	681056768	433834	172.24	1600	1601	1540	2035	1098	1568	1569.98	1.70	-118548	1605	1586	1561	1542	1517	1596	1552	346	467	500	1120	1	1	69237643	1073	4.29	0.42	12	0.63	361.00	3660.00	2125	20230616	-27.06	1530	20231123	1.31	2125	-27.06	20230616	1530	1.31	20231123	2125	-27.06	20230616	1530	1.31	20231123	3.73	N	073560	500	346 억	1177907	N	N	0	N	N
27	20231127	150648	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1546	-22	5	-1.40	659927246	420168	166.82	1600	1601	1540	2035	1098	1568	1570.80	1.70	-116711	1605	1586	1561	1542	1517	1596	1552	346	467	500	1120	1	1	69237643	1070	4.28	0.42	12	0.61	361.00	3660.00	2125	20230616	-27.25	1530	20231123	1.05	2125	-27.25	20230616	1530	1.05	20231123	2125	-27.25	20230616	1530	1.05	20231123	3.73	N	073560	500	346 억	1177907	N	N	0	N	N
28	20231127	140652	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1541	-27	5	-1.72	637311397	405557	161.02	1600	1601	1540	2035	1098	1568	1571.68	1.70	-113853	1605	1586	1561	1542	1517	1596	1552	346	467	500	1120	1	1	69237643	1067	4.27	0.42	12	0.59	361.00	3660.00	2125	20230616	-27.48	1530	20231123	0.72	2125	-27.48	20230616	1530	0.72	20231123	2125	-27.48	20230616	1530	0.72	20231123	3.73	N	073560	500	346 억	1177907	N	N	0	N	N
29	20231127	130650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1552	-16	5	-1.02	572025912	363286	144.23	1600	1601	1549	2035	1098	1568	1575.08	1.70	-104982	1605	1586	1561	1542	1517	1596	1552	346	467	500	1120	1	1	69237643	1075	4.30	0.42	12	0.52	361.00	3660.00	2125	20230616	-26.96	1530	20231123	1.44	2125	-26.96	20230616	1530	1.44	20231123	2125	-26.96	20230616	1530	1.44	20231123	3.73	N	073560	500	346 억	1177907	N	N	0	N	N
30	20231127	120650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1556	-12	5	-0.77	499867583	316806	125.78	1600	1601	1555	2035	1098	1568	1578.69	1.70	-84529	1605	1586	1561	1542	1517	1596	1552	346	467	500	1120	1	1	69237643	1077	4.31	0.43	12	0.46	361.00	3660.00	2125	20230616	-26.78	1530	20231123	1.70	2125	-26.78	20230616	1530	1.70	20231123	2125	-26.78	20230616	1530	1.70	20231123	3.73	N	073560	500	346 억	1177907	N	N	0	N	N
31	20231127	110642	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1564	-4	5	-0.26	454357231	287616	114.19	1600	1601	1560	2035	1098	1568	1580.87	1.70	-68922	1605	1586	1561	1542	1517	1596	1552	346	467	500	1120	1	1	69237643	1083	4.33	0.43	12	0.42	361.00	3660.00	2125	20230616	-26.40	1530	20231123	2.22	2125	-26.40	20230616	1530	2.22	20231123	2125	-26.40	20230616	1530	2.22	20231123	3.73	N	073560	500	346 억	1177907	N	N	0	N	N
32	20231127	100640	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1569	1	2	0.06	435628166	275631	109.43	1600	1601	1560	2035	1098	1568	1581.74	1.70	-70003	1605	1586	1561	1542	1517	1596	1552	346	467	500	1120	1	1	69237643	1086	4.35	0.43	12	0.40	361.00	3660.00	2125	20230616	-26.16	1530	20231123	2.55	2125	-26.16	20230616	1530	2.55	20231123	2125	-26.16	20230616	1530	2.55	20231123	3.73	N	073560	500	346 억	1177907	N	N	0	N	N
33	20231127	090643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1569	1	2	0.06	265621355	167166	66.37	1600	1601	1565	2035	1098	1568	1592.73	1.70	-61354	1605	1586	1561	1542	1517	1596	1552	346	467	500	1120	1	1	69237643	1086	4.35	0.43	12	0.24	361.00	3660.00	2125	20230616	-26.16	1530	20231123	2.55	2125	-26.16	20230616	1530	2.55	20231123	2125	-26.16	20230616	1530	2.55	20231123	3.73	N	073560	500	346 억	1177907	N	N	0	N	N
34	20231124	160636	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1568	22	2	1.42	360987929	233019	86.46	1546	1580	1536	2005	1083	1546	1549.18	1.70	563	1584	1564	1547	1527	1510	1556	1519	346	459	500	1110	1	1	69237643	1086	4.34	0.43	12	0.34	361.00	3660.00	2125	20230616	-26.21	1530	20231123	2.48	2125	-26.21	20230616	1530	2.48	20231123	2125	-26.21	20230616	1530	2.48	20231123	3.74	N	073560	500	346 억	1177343	N	N	0	N	N
35	20231124	150644	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1555	9	2	0.58	334649025	216179	80.21	1546	1555	1536	2005	1083	1546	1548.02	1.70	1201	1584	1564	1547	1527	1510	1556	1519	346	459	500	1110	1	1	69237643	1077	4.31	0.42	12	0.31	361.00	3660.00	2125	20230616	-26.82	1530	20231123	1.63	2125	-26.82	20230616	1530	1.63	20231123	2125	-26.82	20230616	1530	1.63	20231123	3.74	N	073560	500	346 억	1177343	N	N	0	N	N
36	20231124	140646	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1544	-2	5	-0.13	262227666	169487	62.89	1546	1555	1536	2005	1083	1546	1547.18	1.70	2105	1584	1564	1547	1527	1510	1556	1519	346	459	500	1110	1	1	69237643	1069	4.28	0.42	12	0.24	361.00	3660.00	2125	20230616	-27.34	1530	20231123	0.92	2125	-27.34	20230616	1530	0.92	20231123	2125	-27.34	20230616	1530	0.92	20231123	3.74	N	073560	500	346 억	1177343	N	N	0	N	N
37	20231124	130640	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1551	5	2	0.32	251675028	162655	60.35	1546	1555	1536	2005	1083	1546	1547.29	1.70	2118	1584	1564	1547	1527	1510	1556	1519	346	459	500	1110	1	1	69237643	1074	4.30	0.42	12	0.23	361.00	3660.00	2125	20230616	-27.01	1530	20231123	1.37	2125	-27.01	20230616	1530	1.37	20231123	2125	-27.01	20230616	1530	1.37	20231123	3.74	N	073560	500	346 억	1177343	N	N	0	N	N
38	20231124	120645	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1554	8	2	0.52	206962540	133686	49.60	1546	1555	1536	2005	1083	1546	1548.12	1.70	2000	1584	1564	1547	1527	1510	1556	1519	346	459	500	1110	1	1	69237643	1076	4.30	0.42	12	0.19	361.00	3660.00	2125	20230616	-26.87	1530	20231123	1.57	2125	-26.87	20230616	1530	1.57	20231123	2125	-26.87	20230616	1530	1.57	20231123	3.74	N	073560	500	346 억	1177343	N	N	0	N	N
39	20231124	110642	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1555	9	2	0.58	200669065	129636	48.10	1546	1555	1536	2005	1083	1546	1547.94	1.70	2019	1584	1564	1547	1527	1510	1556	1519	346	459	500	1110	1	1	69237643	1077	4.31	0.42	12	0.19	361.00	3660.00	2125	20230616	-26.82	1530	20231123	1.63	2125	-26.82	20230616	1530	1.63	20231123	2125	-26.82	20230616	1530	1.63	20231123	3.74	N	073560	500	346 억	1177343	N	N	0	N	N
40	20231124	100641	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1553	7	2	0.45	96808001	62690	23.26	1546	1553	1536	2005	1083	1546	1544.23	1.70	-1922	1584	1564	1547	1527	1510	1556	1519	346	459	500	1110	1	1	69237643	1075	4.30	0.42	12	0.09	361.00	3660.00	2125	20230616	-26.92	1530	20231123	1.50	2125	-26.92	20230616	1530	1.50	20231123	2125	-26.92	20230616	1530	1.50	20231123	3.74	N	073560	500	346 억	1177343	N	N	0	N	N
41	20231124	090640	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1546	0	3	0.00	5704440	3690	1.37	1546	1546	1545	2005	1083	1546	1545.92	1.70	-207	1584	1564	1547	1527	1510	1556	1519	346	459	500	1110	1	1	69237643	1070	4.28	0.42	12	0.01	361.00	3660.00	2125	20230616	-27.25	1530	20231123	1.05	2125	-27.25	20230616	1530	1.05	20231123	2125	-27.25	20230616	1530	1.05	20231123	3.74	N	073560	500	346 억	1177343	N	N	0	N	N
42	20231123	160633	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1546	-20	5	-1.28	416559636	269467	295.68	1566	1567	1530	2035	1097	1566	1545.87	1.71	-10200	1594	1580	1565	1551	1536	1572	1543	346	469	500	1120	1	1	69237643	1070	4.28	0.42	12	0.39	361.00	3660.00	2125	20230616	-27.25	1530	20231123	1.05	2125	-27.25	20230616	1530	1.05	20231123	2125	-27.25	20230616	1530	1.05	20231123	3.76	N	073560	500	346 억	1187229	N	N	0	N	N
43	20231123	150656	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1549	-17	5	-1.09	401535085	259751	285.02	1566	1567	1530	2035	1097	1566	1545.85	1.71	-5547	1594	1580	1565	1551	1536	1572	1543	346	469	500	1120	1	1	69237643	1072	4.29	0.42	12	0.38	361.00	3660.00	2125	20230616	-27.11	1530	20231123	1.24	2125	-27.11	20230616	1530	1.24	20231123	2125	-27.11	20230616	1530	1.24	20231123	3.76	N	073560	500	346 억	1187229	N	N	0	N	N
44	20231123	140650	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1546	-20	5	-1.28	353762135	228844	251.10	1566	1567	1530	2035	1097	1566	1545.87	1.71	-3251	1594	1580	1565	1551	1536	1572	1543	346	469	500	1120	1	1	69237643	1070	4.28	0.42	12	0.33	361.00	3660.00	2125	20230616	-27.25	1530	20231123	1.05	2125	-27.25	20230616	1530	1.05	20231123	2125	-27.25	20230616	1530	1.05	20231123	3.76	N	073560	500	346 억	1187229	N	N	0	N	N
45	20231123	130651	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1555	-11	5	-0.70	149018307	95715	105.03	1566	1567	1544	2035	1097	1566	1556.90	1.71	-18637	1594	1580	1565	1551	1536	1572	1543	346	469	500	1120	1	1	69237643	1077	4.31	0.42	12	0.14	361.00	3660.00	2125	20230616	-26.82	1531	20231113	1.57	2125	-26.82	20230616	1531	1.57	20231113	2125	-26.82	20230616	1531	1.57	20231113	3.76	N	073560	500	346 억	1187229	N	N	0	N	N
46	20231123	120643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1560	-6	5	-0.38	66090743	42315	46.43	1566	1567	1557	2035	1097	1566	1561.88	1.71	-18438	1594	1580	1565	1551	1536	1572	1543	346	469	500	1120	1	1	69237643	1080	4.32	0.43	12	0.06	361.00	3660.00	2125	20230616	-26.59	1531	20231113	1.89	2125	-26.59	20230616	1531	1.89	20231113	2125	-26.59	20230616	1531	1.89	20231113	3.76	N	073560	500	346 억	1187229	N	N	0	N	N
47	20231123	110658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1560	-6	5	-0.38	58634081	37533	41.18	1566	1567	1557	2035	1097	1566	1562.20	1.71	-18456	1594	1580	1565	1551	1536	1572	1543	346	469	500	1120	1	1	69237643	1080	4.32	0.43	12	0.05	361.00	3660.00	2125	20230616	-26.59	1531	20231113	1.89	2125	-26.59	20230616	1531	1.89	20231113	2125	-26.59	20230616	1531	1.89	20231113	3.76	N	073560	500	346 억	1187229	N	N	0	N	N
48	20231123	100644	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1560	-6	5	-0.38	42204821	27002	29.63	1566	1567	1557	2035	1097	1566	1563.03	1.71	-16342	1594	1580	1565	1551	1536	1572	1543	346	469	500	1120	1	1	69237643	1080	4.32	0.43	12	0.04	361.00	3660.00	2125	20230616	-26.59	1531	20231113	1.89	2125	-26.59	20230616	1531	1.89	20231113	2125	-26.59	20230616	1531	1.89	20231113	3.76	N	073560	500	346 억	1187229	N	N	0	N	N
49	20231123	090640	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1567	1	2	0.06	15914723	10166	11.15	1566	1567	1564	2035	1097	1566	1565.49	1.71	-5543	1594	1580	1565	1551	1536	1572	1543	346	469	500	1120	1	1	69237643	1085	4.34	0.43	12	0.01	361.00	3660.00	2125	20230616	-26.26	1531	20231113	2.35	2125	-26.26	20230616	1531	2.35	20231113	2125	-26.26	20230616	1531	2.35	20231113	3.76	N	073560	500	346 억	1187229	N	N	0	N	N
50	20231122	160619	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1566	-6	5	-0.38	142646158	91098	41.13	1572	1579	1550	2040	1101	1572	1565.85	1.78	-44006	1601	1586	1569	1554	1537	1594	1562	346	468	500	1130	1	1	69237643	1084	4.34	0.43	12	0.13	361.00	3660.00	2125	20230616	-26.31	1531	20231113	2.29	2125	-26.31	20230616	1531	2.29	20231113	2125	-26.31	20230616	1531	2.29	20231113	3.77	N	073560	500	346 억	1231110	N	N	4	N	N
51	20231122	150631	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1563	-9	5	-0.57	139639991	89175	40.26	1572	1579	1550	2040	1101	1572	1565.91	1.78	-44013	1601	1586	1569	1554	1537	1594	1562	346	468	500	1130	1	1	69237643	1082	4.33	0.43	12	0.13	361.00	3660.00	2125	20230616	-26.45	1531	20231113	2.09	2125	-26.45	20230616	1531	2.09	20231113	2125	-26.45	20230616	1531	2.09	20231113	3.77	N	073560	500	346 억	1231110	N	N	4	N	N
52	20231122	140623	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1566	-6	5	-0.38	129627163	82775	37.37	1572	1579	1550	2040	1101	1572	1566.02	1.78	-39872	1601	1586	1569	1554	1537	1594	1562	346	468	500	1130	1	1	69237643	1084	4.34	0.43	12	0.12	361.00	3660.00	2125	20230616	-26.31	1531	20231113	2.29	2125	-26.31	20230616	1531	2.29	20231113	2125	-26.31	20230616	1531	2.29	20231113	3.77	N	073560	500	346 억	1231110	N	N	4	N	N
53	20231122	130645	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1559	-13	5	-0.83	114851630	73337	33.11	1572	1579	1550	2040	1101	1572	1566.08	1.78	-39874	1601	1586	1569	1554	1537	1594	1562	346	468	500	1130	1	1	69237643	1079	4.32	0.43	12	0.11	361.00	3660.00	2125	20230616	-26.64	1531	20231113	1.83	2125	-26.64	20230616	1531	1.83	20231113	2125	-26.64	20230616	1531	1.83	20231113	3.77	N	073560	500	346 억	1231110	N	N	4	N	N
54	20231122	120648	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1560	-12	5	-0.76	112296908	71699	32.37	1572	1579	1550	2040	1101	1572	1566.23	1.78	-39609	1601	1586	1569	1554	1537	1594	1562	346	468	500	1130	1	1	69237643	1080	4.32	0.43	12	0.10	361.00	3660.00	2125	20230616	-26.59	1531	20231113	1.89	2125	-26.59	20230616	1531	1.89	20231113	2125	-26.59	20230616	1531	1.89	20231113	3.77	N	073560	500	346 억	1231110	N	N	4	N	N
55	20231122	110716	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1560	-12	5	-0.76	81070202	51612	23.30	1572	1579	1559	2040	1101	1572	1570.76	1.78	-36652	1601	1586	1569	1554	1537	1594	1562	346	468	500	1130	1	1	69237643	1080	4.32	0.43	12	0.07	361.00	3660.00	2125	20230616	-26.59	1531	20231113	1.89	2125	-26.59	20230616	1531	1.89	20231113	2125	-26.59	20230616	1531	1.89	20231113	3.77	N	073560	500	346 억	1231110	N	N	4	N	N
56	20231122	100658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1566	-6	5	-0.38	72297519	45990	20.76	1572	1579	1562	2040	1101	1572	1572.03	1.78	-35393	1601	1586	1569	1554	1537	1594	1562	346	468	500	1130	1	1	69237643	1084	4.34	0.43	12	0.07	361.00	3660.00	2125	20230616	-26.31	1531	20231113	2.29	2125	-26.31	20230616	1531	2.29	20231113	2125	-26.31	20230616	1531	2.29	20231113	3.77	N	073560	500	346 억	1231110	N	N	4	N	N
57	20231122	090625	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1574	2	2	0.13	44836329	28532	12.88	1572	1574	1570	2040	1101	1572	1571.44	1.78	-24626	1601	1586	1569	1554	1537	1594	1562	346	468	500	1130	1	1	69237643	1090	4.36	0.43	12	0.04	361.00	3660.00	2125	20230616	-25.93	1531	20231113	2.81	2125	-25.93	20230616	1531	2.81	20231113	2125	-25.93	20230616	1531	2.81	20231113	3.77	N	073560	500	346 억	1231110	N	N	4	N	N
58	20231121	160626	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1572	21	2	1.35	347972379	221375	389.75	1552	1584	1552	2015	1086	1551	1571.87	1.69	58654	1569	1559	1548	1538	1527	1565	1544	346	464	500	1110	1	1	69237643	1088	4.35	0.43	12	0.32	361.00	3660.00	2125	20230616	-26.02	1531	20231113	2.68	2125	-26.02	20230616	1531	2.68	20231113	2125	-26.02	20230616	1531	2.68	20231113	3.78	N	073560	500	346 억	1171435	N	N	4	N	N
59	20231121	150627	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1570	19	2	1.23	340276750	216473	381.12	1552	1584	1552	2015	1086	1551	1571.91	1.69	60665	1569	1559	1548	1538	1527	1565	1544	346	464	500	1110	1	1	69237643	1087	4.35	0.43	12	0.31	361.00	3660.00	2125	20230616	-26.12	1531	20231113	2.55	2125	-26.12	20230616	1531	2.55	20231113	2125	-26.12	20230616	1531	2.55	20231113	3.78	N	073560	500	346 억	1171435	N	N	47	N	N
60	20231121	140621	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1571	20	2	1.29	325811464	207270	364.92	1552	1584	1552	2015	1086	1551	1571.92	1.69	65863	1569	1559	1548	1538	1527	1565	1544	346	464	500	1110	1	1	69237643	1088	4.35	0.43	12	0.30	361.00	3660.00	2125	20230616	-26.07	1531	20231113	2.61	2125	-26.07	20230616	1531	2.61	20231113	2125	-26.07	20230616	1531	2.61	20231113	3.78	N	073560	500	346 억	1171435	N	N	47	N	N
61	20231121	130616	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1577	26	2	1.68	302089564	192216	338.41	1552	1584	1552	2015	1086	1551	1571.62	1.69	67193	1569	1559	1548	1538	1527	1565	1544	346	464	500	1110	1	1	69237643	1092	4.37	0.43	12	0.28	361.00	3660.00	2125	20230616	-25.79	1531	20231113	3.00	2125	-25.79	20230616	1531	3.00	20231113	2125	-25.79	20230616	1531	3.00	20231113	3.78	N	073560	500	346 억	1171435	N	N	47	N	N
62	20231121	120616	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1577	26	2	1.68	299572802	190618	335.60	1552	1584	1552	2015	1086	1551	1571.59	1.69	67610	1569	1559	1548	1538	1527	1565	1544	346	464	500	1110	1	1	69237643	1092	4.37	0.43	12	0.28	361.00	3660.00	2125	20230616	-25.79	1531	20231113	3.00	2125	-25.79	20230616	1531	3.00	20231113	2125	-25.79	20230616	1531	3.00	20231113	3.78	N	073560	500	346 억	1171435	N	N	47	N	N
63	20231121	110614	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1579	28	2	1.81	241168988	153544	270.33	1552	1584	1552	2015	1086	1551	1570.68	1.69	68636	1569	1559	1548	1538	1527	1565	1544	346	464	500	1110	1	1	69237643	1093	4.37	0.43	12	0.22	361.00	3660.00	2125	20230616	-25.69	1531	20231113	3.14	2125	-25.69	20230616	1531	3.14	20231113	2125	-25.69	20230616	1531	3.14	20231113	3.78	N	073560	500	346 억	1171435	N	N	47	N	N
64	20231121	100559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1575	24	2	1.55	172609624	110071	193.79	1552	1584	1552	2015	1086	1551	1568.17	1.69	54843	1569	1559	1548	1538	1527	1565	1544	346	464	500	1110	1	1	69237643	1090	4.36	0.43	12	0.16	361.00	3660.00	2125	20230616	-25.88	1531	20231113	2.87	2125	-25.88	20230616	1531	2.87	20231113	2125	-25.88	20230616	1531	2.87	20231113	3.78	N	073560	500	346 억	1171435	N	N	47	N	N
65	20231121	090608	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1560	9	2	0.58	36726930	23642	41.62	1552	1561	1552	2015	1086	1551	1553.46	1.69	13911	1569	1559	1548	1538	1527	1565	1544	346	464	500	1110	1	1	69237643	1080	4.32	0.43	12	0.03	361.00	3660.00	2125	20230616	-26.59	1531	20231113	1.89	2125	-26.59	20230616	1531	1.89	20231113	2125	-26.59	20230616	1531	1.89	20231113	3.78	N	073560	500	346 억	1171435	N	N	47	N	N
66	20231120	160613	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1551	4	2	0.26	87913224	56777	30.19	1539	1558	1537	2010	1083	1547	1548.39	1.68	11516	1581	1563	1551	1533	1521	1558	1528	346	463	500	1110	1	1	69237643	1074	4.30	0.42	12	0.08	361.00	3660.00	2125	20230616	-27.01	1531	20231113	1.31	2125	-27.01	20230616	1531	1.31	20231113	2125	-27.01	20230616	1531	1.31	20231113	3.78	N	073560	500	346 억	1159919	N	N	47	N	N
67	20231120	150617	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1548	1	2	0.06	82991095	53603	28.50	1539	1558	1537	2010	1083	1547	1548.25	1.68	11030	1581	1563	1551	1533	1521	1558	1528	346	463	500	1110	1	1	69237643	1072	4.29	0.42	12	0.08	361.00	3660.00	2125	20230616	-27.15	1531	20231113	1.11	2125	-27.15	20230616	1531	1.11	20231113	2125	-27.15	20230616	1531	1.11	20231113	3.78	N	073560	500	346 억	1159919	N	N	0	N	N
68	20231120	140616	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1551	4	2	0.26	76224465	49234	26.18	1539	1558	1537	2010	1083	1547	1548.21	1.68	10883	1581	1563	1551	1533	1521	1558	1528	346	463	500	1110	1	1	69237643	1074	4.30	0.42	12	0.07	361.00	3660.00	2125	20230616	-27.01	1531	20231113	1.31	2125	-27.01	20230616	1531	1.31	20231113	2125	-27.01	20230616	1531	1.31	20231113	3.78	N	073560	500	346 억	1159919	N	N	0	N	N
69	20231120	130612	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1552	5	2	0.32	47830496	30893	16.42	1539	1558	1537	2010	1083	1547	1548.26	1.68	10205	1581	1563	1551	1533	1521	1558	1528	346	463	500	1110	1	1	69237643	1075	4.30	0.42	12	0.04	361.00	3660.00	2125	20230616	-26.96	1531	20231113	1.37	2125	-26.96	20230616	1531	1.37	20231113	2125	-26.96	20230616	1531	1.37	20231113	3.78	N	073560	500	346 억	1159919	N	N	0	N	N
70	20231120	120614	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1553	6	2	0.39	45600644	29454	15.66	1539	1558	1537	2010	1083	1547	1548.20	1.68	10205	1581	1563	1551	1533	1521	1558	1528	346	463	500	1110	1	1	69237643	1075	4.30	0.42	12	0.04	361.00	3660.00	2125	20230616	-26.92	1531	20231113	1.44	2125	-26.92	20230616	1531	1.44	20231113	2125	-26.92	20230616	1531	1.44	20231113	3.78	N	073560	500	346 억	1159919	N	N	0	N	N
71	20231120	110613	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1555	8	2	0.52	31055247	20079	10.67	1539	1558	1537	2010	1083	1547	1546.65	1.68	10372	1581	1563	1551	1533	1521	1558	1528	346	463	500	1110	1	1	69237643	1077	4.31	0.42	12	0.03	361.00	3660.00	2125	20230616	-26.82	1531	20231113	1.57	2125	-26.82	20230616	1531	1.57	20231113	2125	-26.82	20230616	1531	1.57	20231113	3.78	N	073560	500	346 억	1159919	N	N	0	N	N
72	20231120	100609	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1554	7	2	0.45	25309376	16383	8.71	1539	1558	1537	2010	1083	1547	1544.86	1.68	10414	1581	1563	1551	1533	1521	1558	1528	346	463	500	1110	1	1	69237643	1076	4.30	0.42	12	0.02	361.00	3660.00	2125	20230616	-26.87	1531	20231113	1.50	2125	-26.87	20230616	1531	1.50	20231113	2125	-26.87	20230616	1531	1.50	20231113	3.78	N	073560	500	346 억	1159919	N	N	0	N	N
73	20231120	090615	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1545	-2	5	-0.13	13650654	8878	4.72	1539	1549	1537	2010	1083	1547	1537.58	1.68	6152	1581	1563	1551	1533	1521	1558	1528	346	463	500	1110	1	1	69237643	1070	4.28	0.42	12	0.01	361.00	3660.00	2125	20230616	-27.29	1531	20231113	0.91	2125	-27.29	20230616	1531	0.91	20231113	2125	-27.29	20230616	1531	0.91	20231113	3.78	N	073560	500	346 억	1159919	N	N	0	N	N
74	20231117	160627	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1547	-20	5	-1.28	289424460	186932	212.27	1567	1569	1539	2035	1097	1567	1548.29	1.78	-72253	1578	1572	1562	1556	1546	1567	1551	346	468	500	1120	1	1	69237643	1071	4.29	0.42	12	0.27	361.00	3660.00	2125	20230616	-27.20	1531	20231113	1.05	2125	-27.20	20230616	1531	1.05	20231113	2125	-27.20	20230616	1531	1.05	20231113	3.77	N	073560	500	346 억	1233116	N	N	0	N	N
75	20231117	150631	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1542	-25	5	-1.60	241467173	155813	176.93	1567	1569	1540	2035	1097	1567	1549.72	1.78	-68097	1578	1572	1562	1556	1546	1567	1551	346	468	500	1120	1	1	69237643	1068	4.27	0.42	12	0.23	361.00	3660.00	2125	20230616	-27.44	1531	20231113	0.72	2125	-27.44	20230616	1531	0.72	20231113	2125	-27.44	20230616	1531	0.72	20231113	3.77	N	073560	500	346 억	1233116	N	N	0	N	N
76	20231117	140628	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1542	-25	5	-1.60	228103429	147156	167.10	1567	1569	1540	2035	1097	1567	1550.08	1.78	-66808	1578	1572	1562	1556	1546	1567	1551	346	468	500	1120	1	1	69237643	1068	4.27	0.42	12	0.21	361.00	3660.00	2125	20230616	-27.44	1531	20231113	0.72	2125	-27.44	20230616	1531	0.72	20231113	2125	-27.44	20230616	1531	0.72	20231113	3.77	N	073560	500	346 억	1233116	N	N	0	N	N
77	20231117	130627	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1552	-15	5	-0.96	156023862	100467	114.08	1567	1569	1547	2035	1097	1567	1552.99	1.78	-65839	1578	1572	1562	1556	1546	1567	1551	346	468	500	1120	1	1	69237643	1075	4.30	0.42	12	0.15	361.00	3660.00	2125	20230616	-26.96	1531	20231113	1.37	2125	-26.96	20230616	1531	1.37	20231113	2125	-26.96	20230616	1531	1.37	20231113	3.77	N	073560	500	346 억	1233116	N	N	0	N	N
78	20231117	120628	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1549	-18	5	-1.15	106896901	68784	78.11	1567	1569	1547	2035	1097	1567	1554.10	1.78	-39282	1578	1572	1562	1556	1546	1567	1551	346	468	500	1120	1	1	69237643	1072	4.29	0.42	12	0.10	361.00	3660.00	2125	20230616	-27.11	1531	20231113	1.18	2125	-27.11	20230616	1531	1.18	20231113	2125	-27.11	20230616	1531	1.18	20231113	3.77	N	073560	500	346 억	1233116	N	N	0	N	N
79	20231117	110630	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1548	-19	5	-1.21	86981727	55924	63.50	1567	1569	1548	2035	1097	1567	1555.36	1.78	-34143	1578	1572	1562	1556	1546	1567	1551	346	468	500	1120	1	1	69237643	1072	4.29	0.42	12	0.08	361.00	3660.00	2125	20230616	-27.15	1531	20231113	1.11	2125	-27.15	20230616	1531	1.11	20231113	2125	-27.15	20230616	1531	1.11	20231113	3.77	N	073560	500	346 억	1233116	N	N	0	N	N
80	20231117	100628	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1559	-8	5	-0.51	31461787	20170	22.90	1567	1569	1555	2035	1097	1567	1559.83	1.78	-16722	1578	1572	1562	1556	1546	1567	1551	346	468	500	1120	1	1	69237643	1079	4.32	0.43	12	0.03	361.00	3660.00	2125	20230616	-26.64	1531	20231113	1.83	2125	-26.64	20230616	1531	1.83	20231113	2125	-26.64	20230616	1531	1.83	20231113	3.77	N	073560	500	346 억	1233116	N	N	0	N	N
81	20231117	090630	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1562	-5	5	-0.32	576615	368	0.42	1567	1569	1562	2035	1097	1567	1566.89	1.78	-105	1578	1572	1562	1556	1546	1567	1551	346	468	500	1120	1	1	69237643	1081	4.33	0.43	12	0.00	361.00	3660.00	2125	20230616	-26.49	1531	20231113	2.02	2125	-26.49	20230616	1531	2.02	20231113	2125	-26.49	20230616	1531	2.02	20231113	3.77	N	073560	500	346 억	1233116	N	N	0	N	N
82	20231116	160630	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1566	-2	5	-0.13	128604816	82433	30.62	1568	1568	1552	2035	1098	1568	1560.11	1.78	-891	1601	1584	1561	1544	1521	1593	1553	346	467	500	1120	1	1	69237643	1084	4.34	0.43	12	0.12	361.00	3660.00	2125	20230616	-26.31	1531	20231113	2.29	2125	-26.31	20230616	1531	2.29	20231113	2125	-26.31	20230616	1531	2.29	20231113	3.86	N	073560	500	346 억	1234014	N	N	95	N	N
83	20231116	150625	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1566	-2	5	-0.13	115727427	74213	27.56	1568	1568	1552	2035	1098	1568	1559.40	1.78	-1935	1601	1584	1561	1544	1521	1593	1553	346	467	500	1120	1	1	69237643	1084	4.34	0.43	12	0.11	361.00	3660.00	2125	20230616	-26.31	1531	20231113	2.29	2125	-26.31	20230616	1531	2.29	20231113	2125	-26.31	20230616	1531	2.29	20231113	3.86	N	073560	500	346 억	1234014	N	N	95	N	N
84	20231116	140604	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1566	-2	5	-0.13	106193273	68120	25.30	1568	1568	1552	2035	1098	1568	1558.91	1.78	-1935	1601	1584	1561	1544	1521	1593	1553	346	467	500	1120	1	1	69237643	1084	4.34	0.43	12	0.10	361.00	3660.00	2125	20230616	-26.31	1531	20231113	2.29	2125	-26.31	20230616	1531	2.29	20231113	2125	-26.31	20230616	1531	2.29	20231113	3.86	N	073560	500	346 억	1234014	N	N	95	N	N
85	20231116	130624	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1565	-3	5	-0.19	95513195	61294	22.77	1568	1568	1552	2035	1098	1568	1558.28	1.78	-2419	1601	1584	1561	1544	1521	1593	1553	346	467	500	1120	1	1	69237643	1084	4.34	0.43	12	0.09	361.00	3660.00	2125	20230616	-26.35	1531	20231113	2.22	2125	-26.35	20230616	1531	2.22	20231113	2125	-26.35	20230616	1531	2.22	20231113	3.86	N	073560	500	346 억	1234014	N	N	95	N	N
86	20231116	120627	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1563	-5	5	-0.32	83020564	53304	19.80	1568	1568	1552	2035	1098	1568	1557.49	1.78	-3085	1601	1584	1561	1544	1521	1593	1553	346	467	500	1120	1	1	69237643	1082	4.33	0.43	12	0.08	361.00	3660.00	2125	20230616	-26.45	1531	20231113	2.09	2125	-26.45	20230616	1531	2.09	20231113	2125	-26.45	20230616	1531	2.09	20231113	3.86	N	073560	500	346 억	1234014	N	N	95	N	N
87	20231116	110623	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1556	-12	5	-0.77	50507967	32396	12.03	1568	1568	1552	2035	1098	1568	1559.08	1.78	-5398	1601	1584	1561	1544	1521	1593	1553	346	467	500	1120	1	1	69237643	1077	4.31	0.43	12	0.05	361.00	3660.00	2125	20230616	-26.78	1531	20231113	1.63	2125	-26.78	20230616	1531	1.63	20231113	2125	-26.78	20230616	1531	1.63	20231113	3.86	N	073560	500	346 억	1234014	N	N	95	N	N
88	20231116	100624	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1565	-3	5	-0.19	2821604	1802	0.67	1568	1568	1559	2035	1098	1568	1565.82	1.78	-358	1601	1584	1561	1544	1521	1593	1553	346	467	500	1120	1	1	69237643	1084	4.34	0.43	12	0.00	361.00	3660.00	2125	20230616	-26.35	1531	20231113	2.22	2125	-26.35	20230616	1531	2.22	20231113	2125	-26.35	20230616	1531	2.22	20231113	3.86	N	073560	500	346 억	1234014	N	N	95	N	N
89	20231116	090624	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1568	0	3	0.00	0	0	0.00	0	0	0	2035	1098	1568	0.00	1.78	0	1601	1584	1561	1544	1521	1593	1553	346	467	500	1120	1	1	69237643	1086	4.34	0.43	12	0.00	361.00	3660.00	2125	20230616	-26.21	1531	20231113	2.42	2125	-26.21	20230616	1531	2.42	20231113	2125	-26.21	20230616	1531	2.42	20231113	3.86	N	073560	500	346 억	1234014	N	N	95	N	N
90	20231115	160545	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1568	25	2	1.62	417777713	269023	221.07	1547	1578	1538	2005	1081	1543	1552.94	1.69	66319	1561	1552	1545	1536	1529	1556	1540	346	462	500	1110	1	1	69237643	1086	4.34	0.43	12	0.39	361.00	3660.00	2125	20230616	-26.21	1531	20231113	2.42	2125	-26.21	20230616	1531	2.42	20231113	2125	-26.21	20230616	1531	2.42	20231113	3.93	N	073560	500	346 억	1167228	N	N	95	N	N
91	20231115	150633	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1570	27	2	1.75	398211103	256540	210.82	1547	1578	1538	2005	1081	1543	1552.24	1.69	64472	1561	1552	1545	1536	1529	1556	1540	346	462	500	1110	1	1	69237643	1087	4.35	0.43	12	0.37	361.00	3660.00	2125	20230616	-26.12	1531	20231113	2.55	2125	-26.12	20230616	1531	2.55	20231113	2125	-26.12	20230616	1531	2.55	20231113	3.93	N	073560	500	346 억	1167228	N	N	2	N	N
92	20231115	140631	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1560	17	2	1.10	323213746	208714	171.51	1547	1563	1538	2005	1081	1543	1548.60	1.69	54748	1561	1552	1545	1536	1529	1556	1540	346	462	500	1110	1	1	69237643	1080	4.32	0.43	12	0.30	361.00	3660.00	2125	20230616	-26.59	1531	20231113	1.89	2125	-26.59	20230616	1531	1.89	20231113	2125	-26.59	20230616	1531	1.89	20231113	3.93	N	073560	500	346 억	1167228	N	N	2	N	N
93	20231115	130634	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1560	17	2	1.10	308946101	199577	164.01	1547	1560	1538	2005	1081	1543	1548.00	1.69	47269	1561	1552	1545	1536	1529	1556	1540	346	462	500	1110	1	1	69237643	1080	4.32	0.43	12	0.29	361.00	3660.00	2125	20230616	-26.59	1531	20231113	1.89	2125	-26.59	20230616	1531	1.89	20231113	2125	-26.59	20230616	1531	1.89	20231113	3.93	N	073560	500	346 억	1167228	N	N	2	N	N
94	20231115	120636	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1552	9	2	0.58	273714826	176967	145.43	1547	1559	1538	2005	1081	1543	1546.70	1.69	38842	1561	1552	1545	1536	1529	1556	1540	346	462	500	1110	1	1	69237643	1075	4.30	0.42	12	0.26	361.00	3660.00	2125	20230616	-26.96	1531	20231113	1.37	2125	-26.96	20230616	1531	1.37	20231113	2125	-26.96	20230616	1531	1.37	20231113	3.93	N	073560	500	346 억	1167228	N	N	2	N	N
95	20231115	110641	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1548	5	2	0.32	224491003	145278	119.38	1547	1553	1538	2005	1081	1543	1545.25	1.69	24983	1561	1552	1545	1536	1529	1556	1540	346	462	500	1110	1	1	69237643	1072	4.29	0.42	12	0.21	361.00	3660.00	2125	20230616	-27.15	1531	20231113	1.11	2125	-27.15	20230616	1531	1.11	20231113	2125	-27.15	20230616	1531	1.11	20231113	3.93	N	073560	500	346 억	1167228	N	N	2	N	N
96	20231115	100635	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1543	0	3	0.00	107174389	69386	57.02	1547	1549	1538	2005	1081	1543	1544.61	1.69	12955	1561	1552	1545	1536	1529	1556	1540	346	462	500	1110	1	1	69237643	1068	4.27	0.42	12	0.10	361.00	3660.00	2125	20230616	-27.39	1531	20231113	0.78	2125	-27.39	20230616	1531	0.78	20231113	2125	-27.39	20230616	1531	0.78	20231113	3.93	N	073560	500	346 억	1167228	N	N	2	N	N
97	20231115	090629	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1547	4	2	0.26	9707577	6287	5.17	1547	1547	1540	2005	1081	1543	1544.07	1.69	1292	1561	1552	1545	1536	1529	1556	1540	346	462	500	1110	1	1	69237643	1071	4.29	0.42	12	0.01	361.00	3660.00	2125	20230616	-27.20	1531	20231113	1.05	2125	-27.20	20230616	1531	1.05	20231113	2125	-27.20	20230616	1531	1.05	20231113	3.93	N	073560	500	346 억	1167228	N	N	2	N	N
98	20231114	160622	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1543	5	2	0.33	175325903	113551	65.78	1538	1554	1538	1999	1077	1538	1544.03	1.64	33428	1574	1555	1543	1524	1512	1550	1519	346	461	500	1100	1	1	69237643	1068	4.27	0.42	12	0.16	361.00	3660.00	2125	20230616	-27.39	1531	20231113	0.78	2125	-27.39	20230616	1531	0.78	20231113	2125	-27.39	20230616	1531	0.78	20231113	3.91	N	073560	500	346 억	1133800	N	N	2	N	N
99	20231114	150623	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1539	1	2	0.07	170112984	110170	63.82	1538	1554	1538	1999	1077	1538	1544.10	1.64	33452	1574	1555	1543	1524	1512	1550	1519	346	461	500	1100	1	1	69237643	1066	4.26	0.42	12	0.16	361.00	3660.00	2125	20230616	-27.58	1531	20231113	0.52	2125	-27.58	20230616	1531	0.52	20231113	2125	-27.58	20230616	1531	0.52	20231113	3.91	N	073560	500	346 억	1133800	N	N	7	N	N
100	20231114	140623	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1545	7	2	0.46	138203159	89449	51.82	1538	1554	1538	1999	1077	1538	1545.05	1.64	33092	1574	1555	1543	1524	1512	1550	1519	346	461	500	1100	1	1	69237643	1070	4.28	0.42	12	0.13	361.00	3660.00	2125	20230616	-27.29	1531	20231113	0.91	2125	-27.29	20230616	1531	0.91	20231113	2125	-27.29	20230616	1531	0.91	20231113	3.91	N	073560	500	346 억	1133800	N	N	7	N	N
101	20231114	130625	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1546	8	2	0.52	129630817	83894	48.60	1538	1554	1538	1999	1077	1538	1545.17	1.64	33092	1574	1555	1543	1524	1512	1550	1519	346	461	500	1100	1	1	69237643	1070	4.28	0.42	12	0.12	361.00	3660.00	2125	20230616	-27.25	1531	20231113	0.98	2125	-27.25	20230616	1531	0.98	20231113	2125	-27.25	20230616	1531	0.98	20231113	3.91	N	073560	500	346 억	1133800	N	N	7	N	N
102	20231114	120625	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1545	7	2	0.46	126647714	81964	47.48	1538	1554	1538	1999	1077	1538	1545.16	1.64	33092	1574	1555	1543	1524	1512	1550	1519	346	461	500	1100	1	1	69237643	1070	4.28	0.42	12	0.12	361.00	3660.00	2125	20230616	-27.29	1531	20231113	0.91	2125	-27.29	20230616	1531	0.91	20231113	2125	-27.29	20230616	1531	0.91	20231113	3.91	N	073560	500	346 억	1133800	N	N	7	N	N
103	20231114	110632	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1546	8	2	0.52	113135034	73207	42.41	1538	1554	1538	1999	1077	1538	1545.41	1.64	33092	1574	1555	1543	1524	1512	1550	1519	346	461	500	1100	1	1	69237643	1070	4.28	0.42	12	0.11	361.00	3660.00	2125	20230616	-27.25	1531	20231113	0.98	2125	-27.25	20230616	1531	0.98	20231113	2125	-27.25	20230616	1531	0.98	20231113	3.91	N	073560	500	346 억	1133800	N	N	7	N	N
104	20231114	100625	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1542	4	2	0.26	42455097	27537	15.95	1538	1545	1538	1999	1077	1538	1541.75	1.64	4998	1574	1555	1543	1524	1512	1550	1519	346	461	500	1100	1	1	69237643	1068	4.27	0.42	12	0.04	361.00	3660.00	2125	20230616	-27.44	1531	20231113	0.72	2125	-27.44	20230616	1531	0.72	20231113	2125	-27.44	20230616	1531	0.72	20231113	3.91	N	073560	500	346 억	1133800	N	N	7	N	N
105	20231114	090619	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1539	1	2	0.07	2155864	1401	0.81	1538	1540	1538	1999	1077	1538	1538.80	1.64	998	1574	1555	1543	1524	1512	1550	1519	346	461	500	1100	1	1	69237643	1066	4.26	0.42	12	0.00	361.00	3660.00	2125	20230616	-27.58	1531	20231113	0.52	2125	-27.58	20230616	1531	0.52	20231113	2125	-27.58	20230616	1531	0.52	20231113	3.91	N	073560	500	346 억	1133800	N	N	7	N	N
106	20231113	160615	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1538	-22	5	-1.41	264265083	171497	78.56	1560	1562	1531	2025	1092	1560	1540.93	1.72	-58279	1596	1577	1556	1537	1516	1567	1527	346	465	500	1120	1	1	69237643	1065	4.26	0.42	12	0.25	361.00	3660.00	2125	20230616	-27.62	1531	20231113	0.46	2125	-27.62	20230616	1531	0.46	20231113	2125	-27.62	20230616	1531	0.46	20231113	3.95	N	073560	500	346 억	1192080	N	N	7	N	N
107	20231113	150614	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1539	-21	5	-1.35	178224024	115427	52.88	1560	1562	1536	2025	1092	1560	1544.04	1.72	-52245	1596	1577	1556	1537	1516	1567	1527	346	465	500	1120	1	1	69237643	1066	4.26	0.42	12	0.17	361.00	3660.00	2125	20230616	-27.58	1535	20231110	0.26	2125	-27.58	20230616	1535	0.26	20231110	2125	-27.58	20230616	1535	0.26	20231110	3.95	N	073560	500	346 억	1192080	N	N	13	N	N
108	20231113	140612	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1540	-20	5	-1.28	162901242	105472	48.32	1560	1562	1536	2025	1092	1560	1544.50	1.72	-47864	1596	1577	1556	1537	1516	1567	1527	346	465	500	1120	1	1	69237643	1066	4.27	0.42	12	0.15	361.00	3660.00	2125	20230616	-27.53	1535	20231110	0.33	2125	-27.53	20230616	1535	0.33	20231110	2125	-27.53	20230616	1535	0.33	20231110	3.95	N	073560	500	346 억	1192080	N	N	13	N	N
109	20231113	130611	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1539	-21	5	-1.35	155697236	100792	46.17	1560	1562	1536	2025	1092	1560	1544.74	1.72	-45590	1596	1577	1556	1537	1516	1567	1527	346	465	500	1120	1	1	69237643	1066	4.26	0.42	12	0.15	361.00	3660.00	2125	20230616	-27.58	1535	20231110	0.26	2125	-27.58	20230616	1535	0.26	20231110	2125	-27.58	20230616	1535	0.26	20231110	3.95	N	073560	500	346 억	1192080	N	N	13	N	N
110	20231113	120611	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1540	-20	5	-1.28	140982497	91220	41.79	1560	1562	1536	2025	1092	1560	1545.52	1.72	-39176	1596	1577	1556	1537	1516	1567	1527	346	465	500	1120	1	1	69237643	1066	4.27	0.42	12	0.13	361.00	3660.00	2125	20230616	-27.53	1535	20231110	0.33	2125	-27.53	20230616	1535	0.33	20231110	2125	-27.53	20230616	1535	0.33	20231110	3.95	N	073560	500	346 억	1192080	N	N	13	N	N
111	20231113	110610	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1546	-14	5	-0.90	85924348	55458	25.40	1560	1562	1540	2025	1092	1560	1549.36	1.72	-19751	1596	1577	1556	1537	1516	1567	1527	346	465	500	1120	1	1	69237643	1070	4.28	0.42	12	0.08	361.00	3660.00	2125	20230616	-27.25	1535	20231110	0.72	2125	-27.25	20230616	1535	0.72	20231110	2125	-27.25	20230616	1535	0.72	20231110	3.95	N	073560	500	346 억	1192080	N	N	13	N	N
112	20231113	100609	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1549	-11	5	-0.71	68533308	44200	20.25	1560	1562	1540	2025	1092	1560	1550.53	1.72	-12318	1596	1577	1556	1537	1516	1567	1527	346	465	500	1120	1	1	69237643	1072	4.29	0.42	12	0.06	361.00	3660.00	2125	20230616	-27.11	1535	20231110	0.91	2125	-27.11	20230616	1535	0.91	20231110	2125	-27.11	20230616	1535	0.91	20231110	3.95	N	073560	500	346 억	1192080	N	N	13	N	N
113	20231113	090614	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1558	-2	5	-0.13	5075670	3256	1.49	1560	1562	1556	2025	1092	1560	1558.87	1.72	-2446	1596	1577	1556	1537	1516	1567	1527	346	465	500	1120	1	1	69237643	1079	4.32	0.43	12	0.00	361.00	3660.00	2125	20230616	-26.68	1535	20231110	1.50	2125	-26.68	20230616	1535	1.50	20231110	2125	-26.68	20230616	1535	1.50	20231110	3.95	N	073560	500	346 억	1192080	N	N	13	N	N
114	20231110	160629	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1560	-10	5	-0.64	336458148	217805	93.30	1575	1575	1535	2040	1099	1570	1544.77	1.76	-22886	1640	1605	1575	1540	1510	1622	1557	346	470	500	1130	1	1	69237643	1080	4.32	0.43	12	0.31	361.00	3660.00	2125	20230616	-26.59	1535	20231110	1.63	2125	-26.59	20230616	1535	1.63	20231110	2125	-26.59	20230616	1535	1.63	20231110	3.96	N	073560	500	346 억	1215162	N	N	13	N	N
115	20231110	150622	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1549	-21	5	-1.34	330438063	213930	91.64	1575	1575	1535	2040	1099	1570	1544.61	1.76	-22484	1640	1605	1575	1540	1510	1622	1557	346	470	500	1130	1	1	69237643	1072	4.29	0.42	12	0.31	361.00	3660.00	2125	20230616	-27.11	1535	20231110	0.91	2125	-27.11	20230616	1535	0.91	20231110	2125	-27.11	20230616	1535	0.91	20231110	3.96	N	073560	500	346 억	1215162	N	N	31	N	N
116	20231110	140616	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1553	-17	5	-1.08	323197674	209255	89.64	1575	1575	1535	2040	1099	1570	1544.52	1.76	-22046	1640	1605	1575	1540	1510	1622	1557	346	470	500	1130	1	1	69237643	1075	4.30	0.42	12	0.30	361.00	3660.00	2125	20230616	-26.92	1535	20231110	1.17	2125	-26.92	20230616	1535	1.17	20231110	2125	-26.92	20230616	1535	1.17	20231110	3.96	N	073560	500	346 억	1215162	N	N	31	N	N
117	20231110	130618	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1541	-29	5	-1.85	300741027	194718	83.41	1575	1575	1535	2040	1099	1570	1544.50	1.76	-20045	1640	1605	1575	1540	1510	1622	1557	346	470	500	1130	1	1	69237643	1067	4.27	0.42	12	0.28	361.00	3660.00	2125	20230616	-27.48	1535	20231110	0.39	2125	-27.48	20230616	1535	0.39	20231110	2125	-27.48	20230616	1535	0.39	20231110	3.96	N	073560	500	346 억	1215162	N	N	31	N	N
118	20231110	120619	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1548	-22	5	-1.40	252838754	163674	70.11	1575	1575	1535	2040	1099	1570	1544.77	1.76	-19022	1640	1605	1575	1540	1510	1622	1557	346	470	500	1130	1	1	69237643	1072	4.29	0.42	12	0.24	361.00	3660.00	2125	20230616	-27.15	1535	20231110	0.85	2125	-27.15	20230616	1535	0.85	20231110	2125	-27.15	20230616	1535	0.85	20231110	3.96	N	073560	500	346 억	1215162	N	N	31	N	N
119	20231110	110611	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1548	-22	5	-1.40	242143335	156759	67.15	1575	1575	1535	2040	1099	1570	1544.69	1.76	-16933	1640	1605	1575	1540	1510	1622	1557	346	470	500	1130	1	1	69237643	1072	4.29	0.42	12	0.23	361.00	3660.00	2125	20230616	-27.15	1535	20231110	0.85	2125	-27.15	20230616	1535	0.85	20231110	2125	-27.15	20230616	1535	0.85	20231110	3.96	N	073560	500	346 억	1215162	N	N	31	N	N
120	20231110	100618	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1550	-20	5	-1.27	146650607	94764	40.60	1575	1575	1535	2040	1099	1570	1547.54	1.76	-22641	1640	1605	1575	1540	1510	1622	1557	346	470	500	1130	1	1	69237643	1073	4.29	0.42	12	0.14	361.00	3660.00	2125	20230616	-27.06	1535	20231110	0.98	2125	-27.06	20230616	1535	0.98	20231110	2125	-27.06	20230616	1535	0.98	20231110	3.96	N	073560	500	346 억	1215162	N	N	31	N	N
121	20231110	090607	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1572	2	2	0.13	8008492	5093	2.18	1575	1575	1566	2040	1099	1570	1572.45	1.76	-4537	1640	1605	1575	1540	1510	1622	1557	346	470	500	1130	1	1	69237643	1088	4.35	0.43	12	0.01	361.00	3660.00	2125	20230616	-26.02	1536	20231031	2.34	2125	-26.02	20230616	1536	2.34	20231031	2125	-26.02	20230616	1536	2.34	20231031	3.96	N	073560	500	346 억	1215162	N	N	31	N	N
122	20231109	160600	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1570	5	2	0.32	365545799	233297	101.37	1566	1610	1545	2030	1096	1565	1566.87	1.82	-44198	1608	1586	1574	1552	1540	1580	1546	346	465	500	1120	1	1	69237643	1087	4.35	0.43	12	0.34	361.00	3660.00	2125	20230616	-26.12	1536	20231031	2.21	2125	-26.12	20230616	1536	2.21	20231031	2125	-26.12	20230616	1536	2.21	20231031	3.94	N	073560	500	346 억	1259359	N	N	31	N	N
123	20231109	150602	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1569	4	2	0.26	354079307	225975	98.19	1566	1610	1545	2030	1096	1565	1566.90	1.82	-44232	1608	1586	1574	1552	1540	1580	1546	346	465	500	1120	1	1	69237643	1086	4.35	0.43	12	0.33	361.00	3660.00	2125	20230616	-26.16	1536	20231031	2.15	2125	-26.16	20230616	1536	2.15	20231031	2125	-26.16	20230616	1536	2.15	20231031	3.94	N	073560	500	346 억	1259359	N	N	43	N	N
124	20231109	140600	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1566	1	2	0.06	333490558	212860	92.49	1566	1610	1545	2030	1096	1565	1566.71	1.82	-42461	1608	1586	1574	1552	1540	1580	1546	346	465	500	1120	1	1	69237643	1084	4.34	0.43	12	0.31	361.00	3660.00	2125	20230616	-26.31	1536	20231031	1.95	2125	-26.31	20230616	1536	1.95	20231031	2125	-26.31	20230616	1536	1.95	20231031	3.94	N	073560	500	346 억	1259359	N	N	43	N	N
125	20231109	130602	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1562	-3	5	-0.19	317438277	202591	88.03	1566	1610	1545	2030	1096	1565	1566.89	1.82	-41148	1608	1586	1574	1552	1540	1580	1546	346	465	500	1120	1	1	69237643	1081	4.33	0.43	12	0.29	361.00	3660.00	2125	20230616	-26.49	1536	20231031	1.69	2125	-26.49	20230616	1536	1.69	20231031	2125	-26.49	20230616	1536	1.69	20231031	3.94	N	073560	500	346 억	1259359	N	N	43	N	N
126	20231109	120605	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1567	2	2	0.13	309882163	197752	85.92	1566	1610	1545	2030	1096	1565	1567.02	1.82	-38600	1608	1586	1574	1552	1540	1580	1546	346	465	500	1120	1	1	69237643	1085	4.34	0.43	12	0.29	361.00	3660.00	2125	20230616	-26.26	1536	20231031	2.02	2125	-26.26	20230616	1536	2.02	20231031	2125	-26.26	20230616	1536	2.02	20231031	3.94	N	073560	500	346 억	1259359	N	N	43	N	N
127	20231109	110603	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1569	4	2	0.26	307555717	196263	85.28	1566	1610	1545	2030	1096	1565	1567.06	1.82	-38350	1608	1586	1574	1552	1540	1580	1546	346	465	500	1120	1	1	69237643	1086	4.35	0.43	12	0.28	361.00	3660.00	2125	20230616	-26.16	1536	20231031	2.15	2125	-26.16	20230616	1536	2.15	20231031	2125	-26.16	20230616	1536	2.15	20231031	3.94	N	073560	500	346 억	1259359	N	N	43	N	N
128	20231109	100559	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1579	14	2	0.89	244929771	156250	67.89	1566	1610	1545	2030	1096	1565	1567.55	1.82	-40694	1608	1586	1574	1552	1540	1580	1546	346	465	500	1120	1	1	69237643	1093	4.37	0.43	12	0.23	361.00	3660.00	2125	20230616	-25.69	1536	20231031	2.80	2125	-25.69	20230616	1536	2.80	20231031	2125	-25.69	20230616	1536	2.80	20231031	3.94	N	073560	500	346 억	1259359	N	N	43	N	N
129	20231109	090600	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1565	0	3	0.00	14024696	8967	3.90	1566	1569	1563	2030	1096	1565	1564.03	1.82	-8724	1608	1586	1574	1552	1540	1580	1546	346	465	500	1120	1	1	69237643	1084	4.34	0.43	12	0.01	361.00	3660.00	2125	20230616	-26.35	1536	20231031	1.89	2125	-26.35	20230616	1536	1.89	20231031	2125	-26.35	20230616	1536	1.89	20231031	3.94	N	073560	500	346 억	1259359	N	N	43	N	N
130	20231108	160556	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1565	-24	5	-1.51	356289066	225787	132.29	1590	1596	1562	2065	1113	1589	1578.01	1.89	-48458	1623	1605	1590	1572	1557	1598	1565	346	476	500	1140	1	1	69237643	1084	4.34	0.43	12	0.33	361.00	3660.00	2125	20230616	-26.35	1536	20231031	1.89	2125	-26.35	20230616	1536	1.89	20231031	2125	-26.35	20230616	1536	1.89	20231031	3.99	N	073560	500	346 억	1307926	N	N	43	N	N
131	20231108	150559	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1563	-26	5	-1.64	342289641	216843	127.05	1590	1596	1562	2065	1113	1589	1578.51	1.89	-47048	1623	1605	1590	1572	1557	1598	1565	346	476	500	1140	1	1	69237643	1082	4.33	0.43	12	0.31	361.00	3660.00	2125	20230616	-26.45	1536	20231031	1.76	2125	-26.45	20230616	1536	1.76	20231031	2125	-26.45	20230616	1536	1.76	20231031	3.99	N	073560	500	346 억	1307926	N	N	25	N	N
132	20231108	140557	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1585	-4	5	-0.25	179780991	113514	66.51	1590	1596	1581	2065	1113	1589	1583.78	1.89	-17447	1623	1605	1590	1572	1557	1598	1565	346	476	500	1140	1	1	69237643	1097	4.39	0.43	12	0.16	361.00	3660.00	2125	20230616	-25.41	1536	20231031	3.19	2125	-25.41	20230616	1536	3.19	20231031	2125	-25.41	20230616	1536	3.19	20231031	3.99	N	073560	500	346 억	1307926	N	N	25	N	N
133	20231108	130559	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1584	-5	5	-0.31	176550071	111474	65.31	1590	1596	1581	2065	1113	1589	1583.78	1.89	-16670	1623	1605	1590	1572	1557	1598	1565	346	476	500	1140	1	1	69237643	1097	4.39	0.43	12	0.16	361.00	3660.00	2125	20230616	-25.46	1536	20231031	3.12	2125	-25.46	20230616	1536	3.12	20231031	2125	-25.46	20230616	1536	3.12	20231031	3.99	N	073560	500	346 억	1307926	N	N	25	N	N
134	20231108	120553	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1586	-3	5	-0.19	124259363	78415	45.94	1590	1596	1581	2065	1113	1589	1584.64	1.89	-10107	1623	1605	1590	1572	1557	1598	1565	346	476	500	1140	1	1	69237643	1098	4.39	0.43	12	0.11	361.00	3660.00	2125	20230616	-25.36	1536	20231031	3.26	2125	-25.36	20230616	1536	3.26	20231031	2125	-25.36	20230616	1536	3.26	20231031	3.99	N	073560	500	346 억	1307926	N	N	25	N	N
135	20231108	110557	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1588	-1	5	-0.06	118378670	74709	43.77	1590	1596	1581	2065	1113	1589	1584.53	1.89	-9030	1623	1605	1590	1572	1557	1598	1565	346	476	500	1140	1	1	69237643	1099	4.40	0.43	12	0.11	361.00	3660.00	2125	20230616	-25.27	1536	20231031	3.39	2125	-25.27	20230616	1536	3.39	20231031	2125	-25.27	20230616	1536	3.39	20231031	3.99	N	073560	500	346 억	1307926	N	N	25	N	N
136	20231108	100558	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1585	-4	5	-0.25	96302309	60785	35.61	1590	1596	1581	2065	1113	1589	1584.31	1.89	-10804	1623	1605	1590	1572	1557	1598	1565	346	476	500	1140	1	1	69237643	1097	4.39	0.43	12	0.09	361.00	3660.00	2125	20230616	-25.41	1536	20231031	3.19	2125	-25.41	20230616	1536	3.19	20231031	2125	-25.41	20230616	1536	3.19	20231031	3.99	N	073560	500	346 억	1307926	N	N	25	N	N
137	20231108	090554	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1596	7	2	0.44	2133011	1342	0.79	1590	1596	1588	2065	1113	1589	1589.43	1.89	-842	1623	1605	1590	1572	1557	1598	1565	346	476	500	1140	1	1	69237643	1105	4.42	0.44	12	0.00	361.00	3660.00	2125	20230616	-24.89	1536	20231031	3.91	2125	-24.89	20230616	1536	3.91	20231031	2125	-24.89	20230616	1536	3.91	20231031	3.99	N	073560	500	346 억	1307926	N	N	25	N	N
138	20231107	160558	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1589	-17	5	-1.06	271095653	170661	44.89	1607	1608	1575	2085	1125	1606	1588.50	1.95	-42513	1622	1614	1603	1595	1584	1608	1589	346	479	500	1150	1	1	69237643	1100	4.40	0.43	12	0.25	361.00	3660.00	2125	20230616	-25.22	1536	20231031	3.45	2125	-25.22	20230616	1536	3.45	20231031	2125	-25.22	20230616	1536	3.45	20231031	3.98	N	073560	500	346 억	1350440	N	N	25	N	N
139	20231107	150557	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1587	-19	5	-1.18	262629226	165331	43.49	1607	1608	1575	2085	1125	1606	1588.51	1.95	-43243	1622	1614	1603	1595	1584	1608	1589	346	479	500	1150	1	1	69237643	1099	4.40	0.43	12	0.24	361.00	3660.00	2125	20230616	-25.32	1536	20231031	3.32	2125	-25.32	20230616	1536	3.32	20231031	2125	-25.32	20230616	1536	3.32	20231031	3.98	N	073560	500	346 억	1350440	N	N	19	N	N
140	20231107	140601	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1584	-22	5	-1.37	250550645	157702	41.48	1607	1608	1575	2085	1125	1606	1588.76	1.95	-44160	1622	1614	1603	1595	1584	1608	1589	346	479	500	1150	1	1	69237643	1097	4.39	0.43	12	0.23	361.00	3660.00	2125	20230616	-25.46	1536	20231031	3.12	2125	-25.46	20230616	1536	3.12	20231031	2125	-25.46	20230616	1536	3.12	20231031	3.98	N	073560	500	346 억	1350440	N	N	19	N	N
141	20231107	130559	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1582	-24	5	-1.49	216637095	136268	35.84	1607	1608	1575	2085	1125	1606	1589.79	1.95	-43662	1622	1614	1603	1595	1584	1608	1589	346	479	500	1150	1	1	69237643	1095	4.38	0.43	12	0.20	361.00	3660.00	2125	20230616	-25.55	1536	20231031	2.99	2125	-25.55	20230616	1536	2.99	20231031	2125	-25.55	20230616	1536	2.99	20231031	3.98	N	073560	500	346 억	1350440	N	N	19	N	N
142	20231107	120555	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1582	-24	5	-1.49	183515957	115275	30.32	1607	1608	1582	2085	1125	1606	1591.98	1.95	-28580	1622	1614	1603	1595	1584	1608	1589	346	479	500	1150	1	1	69237643	1095	4.38	0.43	12	0.17	361.00	3660.00	2125	20230616	-25.55	1536	20231031	2.99	2125	-25.55	20230616	1536	2.99	20231031	2125	-25.55	20230616	1536	2.99	20231031	3.98	N	073560	500	346 억	1350440	N	N	19	N	N
143	20231107	110555	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1593	-13	5	-0.81	93825469	58809	15.47	1607	1608	1591	2085	1125	1606	1595.43	1.95	-12114	1622	1614	1603	1595	1584	1608	1589	346	479	500	1150	1	1	69237643	1103	4.41	0.44	12	0.08	361.00	3660.00	2125	20230616	-25.04	1536	20231031	3.71	2125	-25.04	20230616	1536	3.71	20231031	2125	-25.04	20230616	1536	3.71	20231031	3.98	N	073560	500	346 억	1350440	N	N	19	N	N
144	20231107	100603	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1597	-9	5	-0.56	70016195	43883	11.54	1607	1608	1591	2085	1125	1606	1595.52	1.95	-8968	1622	1614	1603	1595	1584	1608	1589	346	479	500	1150	1	1	69237643	1106	4.42	0.44	12	0.06	361.00	3660.00	2125	20230616	-24.85	1536	20231031	3.97	2125	-24.85	20230616	1536	3.97	20231031	2125	-24.85	20230616	1536	3.97	20231031	3.98	N	073560	500	346 억	1350440	N	N	19	N	N
145	20231107	090548	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1603	-3	5	-0.19	18085714	11332	2.98	1607	1607	1591	2085	1125	1606	1595.99	1.95	-10609	1622	1614	1603	1595	1584	1608	1589	346	479	500	1150	1	1	69237643	1110	4.44	0.44	12	0.02	361.00	3660.00	2125	20230616	-24.56	1536	20231031	4.36	2125	-24.56	20230616	1536	4.36	20231031	2125	-24.56	20230616	1536	4.36	20231031	3.98	N	073560	500	346 억	1350440	N	N	19	N	N
146	20231106	160544	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1606	9	2	0.56	603537107	377448	257.21	1610	1611	1592	2075	1118	1597	1598.98	1.86	55050	1630	1613	1600	1583	1570	1607	1577	346	478	500	1140	1	1	69237643	1112	4.45	0.44	12	0.55	361.00	3660.00	2125	20230616	-24.42	1536	20231031	4.56	2125	-24.42	20230616	1536	4.56	20231031	2125	-24.42	20230616	1536	4.56	20231031	3.99	N	073560	500	346 억	1288015	N	N	19	N	N
147	20231106	150546	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1600	3	2	0.19	581966178	363964	248.02	1610	1611	1592	2075	1118	1597	1598.97	1.86	50920	1630	1613	1600	1583	1570	1607	1577	346	478	500	1140	1	1	69237643	1108	4.43	0.44	12	0.53	361.00	3660.00	2125	20230616	-24.71	1536	20231031	4.17	2125	-24.71	20230616	1536	4.17	20231031	2125	-24.71	20230616	1536	4.17	20231031	3.99	N	073560	500	346 억	1288015	N	N	32	N	N
148	20231106	140544	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1607	10	2	0.63	534247122	334116	227.68	1610	1611	1592	2075	1118	1597	1598.99	1.86	43065	1630	1613	1600	1583	1570	1607	1577	346	478	500	1140	1	1	69237643	1113	4.45	0.44	12	0.48	361.00	3660.00	2125	20230616	-24.38	1536	20231031	4.62	2125	-24.38	20230616	1536	4.62	20231031	2125	-24.38	20230616	1536	4.62	20231031	3.99	N	073560	500	346 억	1288015	N	N	32	N	N
149	20231106	130551	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1601	4	2	0.25	438106965	273955	186.68	1610	1611	1592	2075	1118	1597	1599.19	1.86	36654	1630	1613	1600	1583	1570	1607	1577	346	478	500	1140	1	1	69237643	1108	4.43	0.44	12	0.40	361.00	3660.00	2125	20230616	-24.66	1536	20231031	4.23	2125	-24.66	20230616	1536	4.23	20231031	2125	-24.66	20230616	1536	4.23	20231031	3.99	N	073560	500	346 억	1288015	N	N	32	N	N
150	20231106	120546	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1598	1	2	0.06	400288757	250313	170.57	1610	1611	1592	2075	1118	1597	1599.15	1.86	35401	1630	1613	1600	1583	1570	1607	1577	346	478	500	1140	1	1	69237643	1106	4.43	0.44	12	0.36	361.00	3660.00	2125	20230616	-24.80	1536	20231031	4.04	2125	-24.80	20230616	1536	4.04	20231031	2125	-24.80	20230616	1536	4.04	20231031	3.99	N	073560	500	346 억	1288015	N	N	32	N	N
151	20231106	110547	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1600	3	2	0.19	213367408	133116	90.71	1610	1611	1596	2075	1118	1597	1602.87	1.86	28908	1630	1613	1600	1583	1570	1607	1577	346	478	500	1140	1	1	69237643	1108	4.43	0.44	12	0.19	361.00	3660.00	2125	20230616	-24.71	1536	20231031	4.17	2125	-24.71	20230616	1536	4.17	20231031	2125	-24.71	20230616	1536	4.17	20231031	3.99	N	073560	500	346 억	1288015	N	N	32	N	N
152	20231106	100525	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1609	12	2	0.75	107058374	66630	45.40	1610	1611	1603	2075	1118	1597	1606.76	1.86	26370	1630	1613	1600	1583	1570	1607	1577	346	478	500	1140	1	1	69237643	1114	4.46	0.44	12	0.10	361.00	3660.00	2125	20230616	-24.28	1536	20231031	4.75	2125	-24.28	20230616	1536	4.75	20231031	2125	-24.28	20230616	1536	4.75	20231031	3.99	N	073560	500	346 억	1288015	N	N	32	N	N
153	20231106	090547	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1609	12	2	0.75	9883765	6139	4.18	1610	1610	1605	2075	1118	1597	1610.00	1.86	3608	1630	1613	1600	1583	1570	1607	1577	346	478	500	1140	1	1	69237643	1114	4.46	0.44	12	0.01	361.00	3660.00	2125	20230616	-24.28	1536	20231031	4.75	2125	-24.28	20230616	1536	4.75	20231031	2125	-24.28	20230616	1536	4.75	20231031	3.99	N	073560	500	346 억	1288015	N	N	32	N	N
154	20231103	160540	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1597	-1	5	-0.06	233473760	146354	79.15	1617	1617	1587	2075	1119	1598	1595.26	1.87	-7376	1632	1615	1592	1575	1552	1623	1583	346	477	500	1150	1	1	69237643	1106	4.42	0.44	12	0.21	361.00	3660.00	2125	20230616	-24.85	1536	20231031	3.97	2125	-24.85	20230616	1536	3.97	20231031	2125	-24.85	20230616	1536	3.97	20231031	4.01	N	073560	500	346 억	1295391	N	N	32	N	N
155	20231103	150538	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1598	0	3	0.00	207552912	130145	70.39	1617	1617	1587	2075	1119	1598	1594.78	1.87	-8641	1632	1615	1592	1575	1552	1623	1583	346	477	500	1150	1	1	69237643	1106	4.43	0.44	12	0.19	361.00	3660.00	2125	20230616	-24.80	1536	20231031	4.04	2125	-24.80	20230616	1536	4.04	20231031	2125	-24.80	20230616	1536	4.04	20231031	4.01	N	073560	500	346 억	1295391	N	N	34	N	N
156	20231103	140538	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1595	-3	5	-0.19	107321664	67140	36.31	1617	1617	1587	2075	1119	1598	1598.48	1.87	-20019	1632	1615	1592	1575	1552	1623	1583	346	477	500	1150	1	1	69237643	1104	4.42	0.44	12	0.10	361.00	3660.00	2125	20230616	-24.94	1536	20231031	3.84	2125	-24.94	20230616	1536	3.84	20231031	2125	-24.94	20230616	1536	3.84	20231031	4.01	N	073560	500	346 억	1295391	N	N	34	N	N
157	20231103	130539	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1596	-2	5	-0.13	104299177	65246	35.29	1617	1617	1587	2075	1119	1598	1598.55	1.87	-19766	1632	1615	1592	1575	1552	1623	1583	346	477	500	1150	1	1	69237643	1105	4.42	0.44	12	0.09	361.00	3660.00	2125	20230616	-24.89	1536	20231031	3.91	2125	-24.89	20230616	1536	3.91	20231031	2125	-24.89	20230616	1536	3.91	20231031	4.01	N	073560	500	346 억	1295391	N	N	34	N	N
158	20231103	120539	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1599	1	2	0.06	99747888	62398	33.75	1617	1617	1587	2075	1119	1598	1598.58	1.87	-19666	1632	1615	1592	1575	1552	1623	1583	346	477	500	1150	1	1	69237643	1107	4.43	0.44	12	0.09	361.00	3660.00	2125	20230616	-24.75	1536	20231031	4.10	2125	-24.75	20230616	1536	4.10	20231031	2125	-24.75	20230616	1536	4.10	20231031	4.01	N	073560	500	346 억	1295391	N	N	34	N	N
159	20231103	110543	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1599	1	2	0.06	86493861	54098	29.26	1617	1617	1587	2075	1119	1598	1598.84	1.87	-18349	1632	1615	1592	1575	1552	1623	1583	346	477	500	1150	1	1	69237643	1107	4.43	0.44	12	0.08	361.00	3660.00	2125	20230616	-24.75	1536	20231031	4.10	2125	-24.75	20230616	1536	4.10	20231031	2125	-24.75	20230616	1536	4.10	20231031	4.01	N	073560	500	346 억	1295391	N	N	34	N	N
160	20231103	100533	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1589	-9	5	-0.56	71189717	44509	24.07	1617	1617	1587	2075	1119	1598	1599.45	1.87	-17699	1632	1615	1592	1575	1552	1623	1583	346	477	500	1150	1	1	69237643	1100	4.40	0.43	12	0.06	361.00	3660.00	2125	20230616	-25.22	1536	20231031	3.45	2125	-25.22	20230616	1536	3.45	20231031	2125	-25.22	20230616	1536	3.45	20231031	4.01	N	073560	500	346 억	1295391	N	N	34	N	N
161	20231103	090533	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1607	9	2	0.56	14741830	9127	4.94	1617	1617	1603	2075	1119	1598	1615.19	1.87	-1853	1632	1615	1592	1575	1552	1623	1583	346	477	500	1150	1	1	69237643	1113	4.45	0.44	12	0.01	361.00	3660.00	2125	20230616	-24.38	1536	20231031	4.62	2125	-24.38	20230616	1536	4.62	20231031	2125	-24.38	20230616	1536	4.62	20231031	4.01	N	073560	500	346 억	1295391	N	N	34	N	N
162	20231102	160535	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1598	33	2	2.11	294172493	184537	112.14	1569	1609	1569	2030	1096	1565	1594.11	1.72	105325	1593	1579	1563	1549	1533	1586	1556	346	465	500	1120	1	1	69237643	1106	4.43	0.44	12	0.27	361.00	3660.00	2125	20230616	-24.80	1536	20231031	4.04	2125	-24.80	20230616	1536	4.04	20231031	2125	-24.80	20230616	1536	4.04	20231031	4.04	N	073560	500	346 억	1190066	N	N	34	N	N
163	20231102	150540	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1597	32	2	2.04	278981802	175033	106.36	1569	1609	1569	2030	1096	1565	1593.88	1.72	99943	1593	1579	1563	1549	1533	1586	1556	346	465	500	1120	1	1	69237643	1106	4.42	0.44	12	0.25	361.00	3660.00	2125	20230616	-24.85	1536	20231031	3.97	2125	-24.85	20230616	1536	3.97	20231031	2125	-24.85	20230616	1536	3.97	20231031	4.04	N	073560	500	346 억	1190066	N	N	14	N	N
164	20231102	140530	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1601	36	2	2.30	267193337	167664	101.89	1569	1609	1569	2030	1096	1565	1593.62	1.72	97700	1593	1579	1563	1549	1533	1586	1556	346	465	500	1120	1	1	69237643	1108	4.43	0.44	12	0.24	361.00	3660.00	2125	20230616	-24.66	1536	20231031	4.23	2125	-24.66	20230616	1536	4.23	20231031	2125	-24.66	20230616	1536	4.23	20231031	4.04	N	073560	500	346 억	1190066	N	N	14	N	N
165	20231102	130535	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1602	37	2	2.36	263230821	165188	100.38	1569	1609	1569	2030	1096	1565	1593.52	1.72	95919	1593	1579	1563	1549	1533	1586	1556	346	465	500	1120	1	1	69237643	1109	4.44	0.44	12	0.24	361.00	3660.00	2125	20230616	-24.61	1536	20231031	4.30	2125	-24.61	20230616	1536	4.30	20231031	2125	-24.61	20230616	1536	4.30	20231031	4.04	N	073560	500	346 억	1190066	N	N	14	N	N
166	20231102	120532	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1604	39	2	2.49	242877180	152465	92.65	1569	1609	1569	2030	1096	1565	1593.00	1.72	89331	1593	1579	1563	1549	1533	1586	1556	346	465	500	1120	1	1	69237643	1111	4.44	0.44	12	0.22	361.00	3660.00	2125	20230616	-24.52	1536	20231031	4.43	2125	-24.52	20230616	1536	4.43	20231031	2125	-24.52	20230616	1536	4.43	20231031	4.04	N	073560	500	346 억	1190066	N	N	14	N	N
167	20231102	110534	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1601	36	2	2.30	230497040	144740	87.96	1569	1609	1569	2030	1096	1565	1592.49	1.72	86994	1593	1579	1563	1549	1533	1586	1556	346	465	500	1120	1	1	69237643	1108	4.43	0.44	12	0.21	361.00	3660.00	2125	20230616	-24.66	1536	20231031	4.23	2125	-24.66	20230616	1536	4.23	20231031	2125	-24.66	20230616	1536	4.23	20231031	4.04	N	073560	500	346 억	1190066	N	N	14	N	N
168	20231102	100534	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1594	29	2	1.85	145531347	91727	55.74	1569	1601	1569	2030	1096	1565	1586.57	1.72	48896	1593	1579	1563	1549	1533	1586	1556	346	465	500	1120	1	1	69237643	1104	4.42	0.44	12	0.13	361.00	3660.00	2125	20230616	-24.99	1536	20231031	3.78	2125	-24.99	20230616	1536	3.78	20231031	2125	-24.99	20230616	1536	3.78	20231031	4.04	N	073560	500	346 억	1190066	N	N	14	N	N
169	20231102	090537	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1580	15	2	0.96	14875189	9457	5.75	1569	1582	1569	2030	1096	1565	1572.93	1.72	3198	1593	1579	1563	1549	1533	1586	1556	346	465	500	1120	1	1	69237643	1094	4.38	0.43	12	0.01	361.00	3660.00	2125	20230616	-25.65	1536	20231031	2.86	2125	-25.65	20230616	1536	2.86	20231031	2125	-25.65	20230616	1536	2.86	20231031	4.04	N	073560	500	346 억	1190066	N	N	14	N	N
170	20231101	160531	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1565	15	2	0.97	256623972	164152	77.84	1562	1577	1547	2015	1085	1550	1563.33	1.67	38879	1636	1592	1564	1520	1492	1579	1507	346	465	500	1110	1	1	69237643	1084	4.34	0.43	12	0.24	361.00	3660.00	2125	20230616	-26.35	1536	20231031	1.89	2125	-26.35	20230616	1536	1.89	20231031	2125	-26.35	20230616	1536	1.89	20231031	4.05	N	073560	500	346 억	1155021	N	N	14	N	N
171	20231101	150529	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1562	12	2	0.77	243994048	156082	74.01	1562	1577	1547	2015	1085	1550	1563.24	1.67	37774	1636	1592	1564	1520	1492	1579	1507	346	465	500	1110	1	1	69237643	1081	4.33	0.43	12	0.23	361.00	3660.00	2125	20230616	-26.49	1536	20231031	1.69	2125	-26.49	20230616	1536	1.69	20231031	2125	-26.49	20230616	1536	1.69	20231031	4.05	N	073560	500	346 억	1155021	N	N	11	N	N
172	20231101	140527	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1557	7	2	0.45	198206922	126659	60.06	1562	1577	1553	2015	1085	1550	1564.89	1.67	26775	1636	1592	1564	1520	1492	1579	1507	346	465	500	1110	1	1	69237643	1078	4.31	0.43	12	0.18	361.00	3660.00	2125	20230616	-26.73	1536	20231031	1.37	2125	-26.73	20230616	1536	1.37	20231031	2125	-26.73	20230616	1536	1.37	20231031	4.05	N	073560	500	346 억	1155021	N	N	11	N	N
173	20231101	130531	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1566	16	2	1.03	165837712	105910	50.22	1562	1577	1558	2015	1085	1550	1565.84	1.67	25678	1636	1592	1564	1520	1492	1579	1507	346	465	500	1110	1	1	69237643	1084	4.34	0.43	12	0.15	361.00	3660.00	2125	20230616	-26.31	1536	20231031	1.95	2125	-26.31	20230616	1536	1.95	20231031	2125	-26.31	20230616	1536	1.95	20231031	4.05	N	073560	500	346 억	1155021	N	N	11	N	N
174	20231101	120542	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1568	18	2	1.16	142409380	90912	43.11	1562	1577	1558	2015	1085	1550	1566.45	1.67	21962	1636	1592	1564	1520	1492	1579	1507	346	465	500	1110	1	1	69237643	1086	4.34	0.43	12	0.13	361.00	3660.00	2125	20230616	-26.21	1536	20231031	2.08	2125	-26.21	20230616	1536	2.08	20231031	2125	-26.21	20230616	1536	2.08	20231031	4.05	N	073560	500	346 억	1155021	N	N	11	N	N
175	20231101	110546	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1563	13	2	0.84	123977584	79122	37.52	1562	1577	1558	2015	1085	1550	1566.92	1.67	20054	1636	1592	1564	1520	1492	1579	1507	346	465	500	1110	1	1	69237643	1082	4.33	0.43	12	0.11	361.00	3660.00	2125	20230616	-26.45	1536	20231031	1.76	2125	-26.45	20230616	1536	1.76	20231031	2125	-26.45	20230616	1536	1.76	20231031	4.05	N	073560	500	346 억	1155021	N	N	11	N	N
176	20231101	100539	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1570	20	2	1.29	94028571	60053	28.48	1562	1577	1558	2015	1085	1550	1565.76	1.67	7462	1636	1592	1564	1520	1492	1579	1507	346	465	500	1110	1	1	69237643	1087	4.35	0.43	12	0.09	361.00	3660.00	2125	20230616	-26.12	1536	20231031	2.21	2125	-26.12	20230616	1536	2.21	20231031	2125	-26.12	20230616	1536	2.21	20231031	4.05	N	073560	500	346 억	1155021	N	N	11	N	N
177	20231101	090540	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1560	10	2	0.65	4525328	2898	1.37	1562	1562	1560	2015	1085	1550	1561.53	1.67	0	1636	1592	1564	1520	1492	1579	1507	346	465	500	1110	1	1	69237643	1080	4.32	0.43	12	0.00	361.00	3660.00	2125	20230616	-26.59	1536	20231031	1.56	2125	-26.59	20230616	1536	1.56	20231031	2125	-26.59	20230616	1536	1.56	20231031	4.05	N	073560	500	346 억	1155021	N	N	11	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History