KissMeData/222040/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6290	100	2	1.62	679365980	108224	329.50	6130	6400	6110	8040	4340	6190	6277.41	1.20	-8671	6483	6336	6233	6086	5983	6285	6035	103	1850	500	4450	10	1	20628000	1298	-9.92	2.98	12	0.52	-634.00	2109.00	7100	20230905	-11.41	4030	20230227	56.08	7100	-11.41	20230905	4030	56.08	20230227	7100	-11.41	20230905	4030	56.08	20230227	0.83	N	222040	500	103 억	246744	N	N	0	N	N
3	20231130	151032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6230	40	2	0.65	668778080	106534	324.35	6130	6400	6110	8040	4340	6190	6277.60	1.20	-8170	6483	6336	6233	6086	5983	6285	6035	103	1850	500	4450	10	1	20628000	1285	-9.83	2.95	12	0.52	-634.00	2109.00	7100	20230905	-12.25	4030	20230227	54.59	7100	-12.25	20230905	4030	54.59	20230227	7100	-12.25	20230905	4030	54.59	20230227	0.83	N	222040	500	103 억	246744	N	N	0	N	N
4	20231130	141029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6240	50	2	0.81	637724200	101551	309.18	6130	6400	6110	8040	4340	6190	6279.84	1.20	-7989	6483	6336	6233	6086	5983	6285	6035	103	1850	500	4450	10	1	20628000	1287	-9.84	2.96	12	0.49	-634.00	2109.00	7100	20230905	-12.11	4030	20230227	54.84	7100	-12.11	20230905	4030	54.84	20230227	7100	-12.11	20230905	4030	54.84	20230227	0.83	N	222040	500	103 억	246744	N	N	0	N	N
5	20231130	131028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6320	130	2	2.10	606920890	96638	294.22	6130	6400	6110	8040	4340	6190	6280.35	1.20	-7565	6483	6336	6233	6086	5983	6285	6035	103	1850	500	4450	10	1	20628000	1304	-9.97	3.00	12	0.47	-634.00	2109.00	7100	20230905	-10.99	4030	20230227	56.82	7100	-10.99	20230905	4030	56.82	20230227	7100	-10.99	20230905	4030	56.82	20230227	0.83	N	222040	500	103 억	246744	N	N	0	N	N
6	20231130	121040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6210	20	2	0.32	373743680	59915	182.42	6130	6310	6110	8040	4340	6190	6237.90	1.20	-3510	6483	6336	6233	6086	5983	6285	6035	103	1850	500	4450	10	1	20628000	1281	-9.79	2.94	12	0.29	-634.00	2109.00	7100	20230905	-12.54	4030	20230227	54.09	7100	-12.54	20230905	4030	54.09	20230227	7100	-12.54	20230905	4030	54.09	20230227	0.83	N	222040	500	103 억	246744	N	N	0	N	N
7	20231130	111036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6240	50	2	0.81	169835660	27462	83.61	6130	6270	6110	8040	4340	6190	6184.39	1.20	-201	6483	6336	6233	6086	5983	6285	6035	103	1850	500	4450	10	1	20628000	1287	-9.84	2.96	12	0.13	-634.00	2109.00	7100	20230905	-12.11	4030	20230227	54.84	7100	-12.11	20230905	4030	54.84	20230227	7100	-12.11	20230905	4030	54.84	20230227	0.83	N	222040	500	103 억	246744	N	N	0	N	N
8	20231130	101028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6180	-10	5	-0.16	85450940	13849	42.16	6130	6240	6110	8040	4340	6190	6170.19	1.20	-150	6483	6336	6233	6086	5983	6285	6035	103	1850	500	4450	10	1	20628000	1275	-9.75	2.93	12	0.07	-634.00	2109.00	7100	20230905	-12.96	4030	20230227	53.35	7100	-12.96	20230905	4030	53.35	20230227	7100	-12.96	20230905	4030	53.35	20230227	0.83	N	222040	500	103 억	246744	N	N	0	N	N
9	20231130	091028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6120	-70	5	-1.13	6477560	1058	3.22	6130	6150	6120	8040	4340	6190	6122.46	1.20	49	6483	6336	6233	6086	5983	6285	6035	103	1850	500	4450	10	1	20628000	1262	-9.65	2.90	12	0.01	-634.00	2109.00	7100	20230905	-13.80	4030	20230227	51.86	7100	-13.80	20230905	4030	51.86	20230227	7100	-13.80	20230905	4030	51.86	20230227	0.83	N	222040	500	103 억	246744	N	N	0	N	N
10	20231129	161024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6190	-70	5	-1.12	202617940	32845	20.99	6380	6380	6130	8130	4390	6260	6168.91	1.23	-6337	6720	6490	6170	5940	5620	6605	6055	103	1870	500	4500	10	1	20628000	1277	-9.76	2.94	12	0.16	-634.00	2109.00	7100	20230905	-12.82	4030	20230227	53.60	7100	-12.82	20230905	4030	53.60	20230227	7100	-12.82	20230905	4030	53.60	20230227	0.83	N	222040	500	103 억	252820	N	N	0	N	N
11	20231129	151034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6140	-120	5	-1.92	191847210	31098	19.87	6380	6380	6130	8130	4390	6260	6169.12	1.23	-4762	6720	6490	6170	5940	5620	6605	6055	103	1870	500	4500	10	1	20628000	1267	-9.68	2.91	12	0.15	-634.00	2109.00	7100	20230905	-13.52	4030	20230227	52.36	7100	-13.52	20230905	4030	52.36	20230227	7100	-13.52	20230905	4030	52.36	20230227	0.83	N	222040	500	103 억	252820	N	N	0	N	N
12	20231129	141027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6140	-120	5	-1.92	160209380	25949	16.58	6380	6380	6130	8130	4390	6260	6174.01	1.23	-2609	6720	6490	6170	5940	5620	6605	6055	103	1870	500	4500	10	1	20628000	1267	-9.68	2.91	12	0.13	-634.00	2109.00	7100	20230905	-13.52	4030	20230227	52.36	7100	-13.52	20230905	4030	52.36	20230227	7100	-13.52	20230905	4030	52.36	20230227	0.83	N	222040	500	103 억	252820	N	N	0	N	N
13	20231129	131028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6150	-110	5	-1.76	130879140	21178	13.53	6380	6380	6130	8130	4390	6260	6179.96	1.23	-2184	6720	6490	6170	5940	5620	6605	6055	103	1870	500	4500	10	1	20628000	1269	-9.70	2.92	12	0.10	-634.00	2109.00	7100	20230905	-13.38	4030	20230227	52.61	7100	-13.38	20230905	4030	52.61	20230227	7100	-13.38	20230905	4030	52.61	20230227	0.83	N	222040	500	103 억	252820	N	N	0	N	N
14	20231129	121030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6160	-100	5	-1.60	112347540	18165	11.61	6380	6380	6130	8130	4390	6260	6184.84	1.23	-768	6720	6490	6170	5940	5620	6605	6055	103	1870	500	4500	10	1	20628000	1271	-9.72	2.92	12	0.09	-634.00	2109.00	7100	20230905	-13.24	4030	20230227	52.85	7100	-13.24	20230905	4030	52.85	20230227	7100	-13.24	20230905	4030	52.85	20230227	0.83	N	222040	500	103 억	252820	N	N	0	N	N
15	20231129	111029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6200	-60	5	-0.96	103663860	16759	10.71	6380	6380	6130	8130	4390	6260	6185.56	1.23	-1014	6720	6490	6170	5940	5620	6605	6055	103	1870	500	4500	10	1	20628000	1279	-9.78	2.94	12	0.08	-634.00	2109.00	7100	20230905	-12.68	4030	20230227	53.85	7100	-12.68	20230905	4030	53.85	20230227	7100	-12.68	20230905	4030	53.85	20230227	0.83	N	222040	500	103 억	252820	N	N	0	N	N
16	20231129	101027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6190	-70	5	-1.12	73455460	11886	7.60	6380	6380	6130	8130	4390	6260	6180.00	1.23	34	6720	6490	6170	5940	5620	6605	6055	103	1870	500	4500	10	1	20628000	1277	-9.76	2.94	12	0.06	-634.00	2109.00	7100	20230905	-12.82	4030	20230227	53.60	7100	-12.82	20230905	4030	53.60	20230227	7100	-12.82	20230905	4030	53.60	20230227	0.83	N	222040	500	103 억	252820	N	N	0	N	N
17	20231129	091023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6200	-60	5	-0.96	13391340	2140	1.37	6380	6380	6200	8130	4390	6260	6257.64	1.23	-296	6720	6490	6170	5940	5620	6605	6055	103	1870	500	4500	10	1	20628000	1279	-9.78	2.94	12	0.01	-634.00	2109.00	7100	20230905	-12.68	4030	20230227	53.85	7100	-12.68	20230905	4030	53.85	20230227	7100	-12.68	20230905	4030	53.85	20230227	0.83	N	222040	500	103 억	252820	N	N	0	N	N
18	20231128	161023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6260	370	2	6.28	983606360	156320	414.42	5890	6400	5850	7650	4130	5890	6292.27	1.24	-6368	6050	5970	5910	5830	5770	5940	5800	103	1760	500	4240	10	1	20628000	1291	-9.87	2.97	12	0.76	-634.00	2109.00	7100	20230905	-11.83	4030	20230227	55.33	7100	-11.83	20230905	4030	55.33	20230227	7100	-11.83	20230905	4030	55.33	20230227	0.85	N	222040	500	103 억	255186	N	N	0	N	N
19	20231128	150915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6300	410	2	6.96	968413220	153896	408.00	5890	6400	5850	7650	4130	5890	6292.65	1.24	-6585	6050	5970	5910	5830	5770	5940	5800	103	1760	500	4240	10	1	20628000	1300	-9.94	2.99	12	0.75	-634.00	2109.00	7100	20230905	-11.27	4030	20230227	56.33	7100	-11.27	20230905	4030	56.33	20230227	7100	-11.27	20230905	4030	56.33	20230227	0.85	N	222040	500	103 억	255186	N	N	0	N	N
20	20231128	141023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6340	450	2	7.64	818446610	130295	345.43	5890	6400	5850	7650	4130	5890	6281.49	1.24	-3871	6050	5970	5910	5830	5770	5940	5800	103	1760	500	4240	10	1	20628000	1308	-10.00	3.01	12	0.63	-634.00	2109.00	7100	20230905	-10.70	4030	20230227	57.32	7100	-10.70	20230905	4030	57.32	20230227	7100	-10.70	20230905	4030	57.32	20230227	0.85	N	222040	500	103 억	255186	N	N	0	N	N
21	20231128	131016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6270	380	2	6.45	408640350	65884	174.67	5890	6330	5850	7650	4130	5890	6202.42	1.24	2078	6050	5970	5910	5830	5770	5940	5800	103	1760	500	4240	10	1	20628000	1293	-9.89	2.97	12	0.32	-634.00	2109.00	7100	20230905	-11.69	4030	20230227	55.58	7100	-11.69	20230905	4030	55.58	20230227	7100	-11.69	20230905	4030	55.58	20230227	0.85	N	222040	500	103 억	255186	N	N	0	N	N
22	20231128	121023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6080	190	2	3.23	74662770	12509	33.16	5890	6080	5850	7650	4130	5890	5968.72	1.24	869	6050	5970	5910	5830	5770	5940	5800	103	1760	500	4240	10	1	20628000	1254	-9.59	2.88	12	0.06	-634.00	2109.00	7100	20230905	-14.37	4030	20230227	50.87	7100	-14.37	20230905	4030	50.87	20230227	7100	-14.37	20230905	4030	50.87	20230227	0.85	N	222040	500	103 억	255186	N	N	0	N	N
23	20231128	111022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	60	2	1.02	28639400	4857	12.88	5890	5950	5850	7650	4130	5890	5896.52	1.24	-2964	6050	5970	5910	5830	5770	5940	5800	103	1760	500	4240	10	1	20628000	1227	-9.38	2.82	12	0.02	-634.00	2109.00	7100	20230905	-16.20	4030	20230227	47.64	7100	-16.20	20230905	4030	47.64	20230227	7100	-16.20	20230905	4030	47.64	20230227	0.85	N	222040	500	103 억	255186	N	N	0	N	N
24	20231128	101018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	-10	5	-0.17	10585970	1803	4.78	5890	5890	5850	7650	4130	5890	5871.31	1.24	-846	6050	5970	5910	5830	5770	5940	5800	103	1760	500	4240	10	1	20628000	1213	-9.27	2.79	12	0.01	-634.00	2109.00	7100	20230905	-17.18	4030	20230227	45.91	7100	-17.18	20230905	4030	45.91	20230227	7100	-17.18	20230905	4030	45.91	20230227	0.85	N	222040	500	103 억	255186	N	N	0	N	N
25	20231128	091019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5890	0	3	0.00	971450	165	0.44	5890	5890	5870	7650	4130	5890	5887.58	1.24	-33	6050	5970	5910	5830	5770	5940	5800	103	1760	500	4240	10	1	20628000	1215	-9.29	2.79	12	0.00	-634.00	2109.00	7100	20230905	-17.04	4030	20230227	46.15	7100	-17.04	20230905	4030	46.15	20230227	7100	-17.04	20230905	4030	46.15	20230227	0.85	N	222040	500	103 억	255186	N	N	0	N	N
26	20231127	161012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5890	-110	5	-1.83	220480300	37510	186.06	5990	5990	5850	7800	4200	6000	5877.91	1.25	-4484	6173	6086	5993	5906	5813	6040	5860	103	1800	500	4320	10	1	20628000	1215	-9.29	2.79	12	0.18	-634.00	2109.00	7100	20230905	-17.04	4030	20230227	46.15	7100	-17.04	20230905	4030	46.15	20230227	7100	-17.04	20230905	4030	46.15	20230227	0.85	N	222040	500	103 억	257478	N	N	1	N	N
27	20231127	151022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5900	-100	5	-1.67	218625660	37195	184.50	5990	5990	5850	7800	4200	6000	5877.82	1.25	-4424	6173	6086	5993	5906	5813	6040	5860	103	1800	500	4320	10	1	20628000	1217	-9.31	2.80	12	0.18	-634.00	2109.00	7100	20230905	-16.90	4030	20230227	46.40	7100	-16.90	20230905	4030	46.40	20230227	7100	-16.90	20230905	4030	46.40	20230227	0.85	N	222040	500	103 억	257478	N	N	1	N	N
28	20231127	141020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5870	-130	5	-2.17	184631710	31403	155.77	5990	5990	5850	7800	4200	6000	5879.43	1.25	-4949	6173	6086	5993	5906	5813	6040	5860	103	1800	500	4320	10	1	20628000	1211	-9.26	2.78	12	0.15	-634.00	2109.00	7100	20230905	-17.32	4030	20230227	45.66	7100	-17.32	20230905	4030	45.66	20230227	7100	-17.32	20230905	4030	45.66	20230227	0.85	N	222040	500	103 억	257478	N	N	1	N	N
29	20231127	131023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5860	-140	5	-2.33	150018810	25505	126.51	5990	5990	5850	7800	4200	6000	5881.94	1.25	-5308	6173	6086	5993	5906	5813	6040	5860	103	1800	500	4320	10	1	20628000	1209	-9.24	2.78	12	0.12	-634.00	2109.00	7100	20230905	-17.46	4030	20230227	45.41	7100	-17.46	20230905	4030	45.41	20230227	7100	-17.46	20230905	4030	45.41	20230227	0.85	N	222040	500	103 억	257478	N	N	1	N	N
30	20231127	121027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5860	-140	5	-2.33	130563750	22186	110.05	5990	5990	5850	7800	4200	6000	5884.96	1.25	-4531	6173	6086	5993	5906	5813	6040	5860	103	1800	500	4320	10	1	20628000	1209	-9.24	2.78	12	0.11	-634.00	2109.00	7100	20230905	-17.46	4030	20230227	45.41	7100	-17.46	20230905	4030	45.41	20230227	7100	-17.46	20230905	4030	45.41	20230227	0.85	N	222040	500	103 억	257478	N	N	1	N	N
31	20231127	111009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5890	-110	5	-1.83	97850010	16619	82.44	5990	5990	5850	7800	4200	6000	5887.84	1.25	-3863	6173	6086	5993	5906	5813	6040	5860	103	1800	500	4320	10	1	20628000	1215	-9.29	2.79	12	0.08	-634.00	2109.00	7100	20230905	-17.04	4030	20230227	46.15	7100	-17.04	20230905	4030	46.15	20230227	7100	-17.04	20230905	4030	46.15	20230227	0.85	N	222040	500	103 억	257478	N	N	1	N	N
32	20231127	101007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5910	-90	5	-1.50	86323590	14666	72.75	5990	5990	5850	7800	4200	6000	5885.97	1.25	-3544	6173	6086	5993	5906	5813	6040	5860	103	1800	500	4320	10	1	20628000	1219	-9.32	2.80	12	0.07	-634.00	2109.00	7100	20230905	-16.76	4030	20230227	46.65	7100	-16.76	20230905	4030	46.65	20230227	7100	-16.76	20230905	4030	46.65	20230227	0.85	N	222040	500	103 억	257478	N	N	1	N	N
33	20231127	091012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5900	-100	5	-1.67	28534300	4851	24.06	5990	5990	5850	7800	4200	6000	5882.15	1.25	-966	6173	6086	5993	5906	5813	6040	5860	103	1800	500	4320	10	1	20628000	1217	-9.31	2.80	12	0.02	-634.00	2109.00	7100	20230905	-16.90	4030	20230227	46.40	7100	-16.90	20230905	4030	46.40	20230227	7100	-16.90	20230905	4030	46.40	20230227	0.85	N	222040	500	103 억	257478	N	N	1	N	N
34	20231124	161004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6000	-80	5	-1.32	120117860	20160	99.87	6080	6080	5900	7900	4260	6080	5958.23	1.26	-2366	6186	6132	6086	6032	5986	6110	6010	103	1820	500	4370	10	1	20628000	1238	-9.46	2.84	12	0.10	-634.00	2109.00	7100	20230905	-15.49	4030	20230227	48.88	7100	-15.49	20230905	4030	48.88	20230227	7100	-15.49	20230905	4030	48.88	20230227	0.86	N	222040	500	103 억	259530	N	N	1	N	N
35	20231124	151013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5920	-160	5	-2.63	106029030	17803	88.19	6080	6080	5900	7900	4260	6080	5955.68	1.26	-1150	6186	6132	6086	6032	5986	6110	6010	103	1820	500	4370	10	1	20628000	1221	-9.34	2.81	12	0.09	-634.00	2109.00	7100	20230905	-16.62	4030	20230227	46.90	7100	-16.62	20230905	4030	46.90	20230227	7100	-16.62	20230905	4030	46.90	20230227	0.86	N	222040	500	103 억	259530	N	N	0	N	N
36	20231124	141011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5980	-100	5	-1.64	80879050	13568	67.21	6080	6080	5900	7900	4260	6080	5961.01	1.26	-464	6186	6132	6086	6032	5986	6110	6010	103	1820	500	4370	10	1	20628000	1234	-9.43	2.84	12	0.07	-634.00	2109.00	7100	20230905	-15.77	4030	20230227	48.39	7100	-15.77	20230905	4030	48.39	20230227	7100	-15.77	20230905	4030	48.39	20230227	0.86	N	222040	500	103 억	259530	N	N	0	N	N
37	20231124	131007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6030	-50	5	-0.82	76745540	12876	63.78	6080	6080	5900	7900	4260	6080	5960.36	1.26	-290	6186	6132	6086	6032	5986	6110	6010	103	1820	500	4370	10	1	20628000	1244	-9.51	2.86	12	0.06	-634.00	2109.00	7100	20230905	-15.07	4030	20230227	49.63	7100	-15.07	20230905	4030	49.63	20230227	7100	-15.07	20230905	4030	49.63	20230227	0.86	N	222040	500	103 억	259530	N	N	0	N	N
38	20231124	121015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6010	-70	5	-1.15	69577700	11680	57.86	6080	6080	5900	7900	4260	6080	5956.99	1.26	43	6186	6132	6086	6032	5986	6110	6010	103	1820	500	4370	10	1	20628000	1240	-9.48	2.85	12	0.06	-634.00	2109.00	7100	20230905	-15.35	4030	20230227	49.13	7100	-15.35	20230905	4030	49.13	20230227	7100	-15.35	20230905	4030	49.13	20230227	0.86	N	222040	500	103 억	259530	N	N	0	N	N
39	20231124	111010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6030	-50	5	-0.82	66095520	11099	54.98	6080	6080	5900	7900	4260	6080	5955.09	1.26	75	6186	6132	6086	6032	5986	6110	6010	103	1820	500	4370	10	1	20628000	1244	-9.51	2.86	12	0.05	-634.00	2109.00	7100	20230905	-15.07	4030	20230227	49.63	7100	-15.07	20230905	4030	49.63	20230227	7100	-15.07	20230905	4030	49.63	20230227	0.86	N	222040	500	103 억	259530	N	N	0	N	N
40	20231124	101011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5920	-160	5	-2.63	58092390	9756	48.33	6080	6080	5900	7900	4260	6080	5954.53	1.26	46	6186	6132	6086	6032	5986	6110	6010	103	1820	500	4370	10	1	20628000	1221	-9.34	2.81	12	0.05	-634.00	2109.00	7100	20230905	-16.62	4030	20230227	46.90	7100	-16.62	20230905	4030	46.90	20230227	7100	-16.62	20230905	4030	46.90	20230227	0.86	N	222040	500	103 억	259530	N	N	0	N	N
41	20231124	091007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6050	-30	5	-0.49	625550	103	0.51	6080	6080	6050	7900	4260	6080	6073.30	1.26	-38	6186	6132	6086	6032	5986	6110	6010	103	1820	500	4370	10	1	20628000	1248	-9.54	2.87	12	0.00	-634.00	2109.00	7100	20230905	-14.79	4030	20230227	50.12	7100	-14.79	20230905	4030	50.12	20230227	7100	-14.79	20230905	4030	50.12	20230227	0.86	N	222040	500	103 억	259530	N	N	0	N	N
42	20231123	160954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6080	-130	5	-2.09	122627840	20177	41.20	6140	6140	6040	8070	4350	6210	6077.60	1.29	-7277	6370	6290	6150	6070	5930	6220	6000	103	1860	500	4470	10	1	20628000	1254	-9.59	2.88	12	0.10	-634.00	2109.00	7100	20230905	-14.37	4030	20230227	50.87	7100	-14.37	20230905	4030	50.87	20230227	7100	-14.37	20230905	4030	50.87	20230227	0.87	N	222040	500	103 억	266914	N	N	0	N	N
43	20231123	151028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6050	-160	5	-2.58	102429790	16850	34.41	6140	6140	6040	8070	4350	6210	6078.92	1.29	-5803	6370	6290	6150	6070	5930	6220	6000	103	1860	500	4470	10	1	20628000	1248	-9.54	2.87	12	0.08	-634.00	2109.00	7100	20230905	-14.79	4030	20230227	50.12	7100	-14.79	20230905	4030	50.12	20230227	7100	-14.79	20230905	4030	50.12	20230227	0.87	N	222040	500	103 억	266914	N	N	0	N	N
44	20231123	141028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6130	-80	5	-1.29	73342180	12055	24.62	6140	6140	6050	8070	4350	6210	6083.96	1.29	-3261	6370	6290	6150	6070	5930	6220	6000	103	1860	500	4470	10	1	20628000	1264	-9.67	2.91	12	0.06	-634.00	2109.00	7100	20230905	-13.66	4030	20230227	52.11	7100	-13.66	20230905	4030	52.11	20230227	7100	-13.66	20230905	4030	52.11	20230227	0.87	N	222040	500	103 억	266914	N	N	0	N	N
45	20231123	131026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6070	-140	5	-2.25	62343270	10241	20.91	6140	6140	6060	8070	4350	6210	6087.62	1.29	-2155	6370	6290	6150	6070	5930	6220	6000	103	1860	500	4470	10	1	20628000	1252	-9.57	2.88	12	0.05	-634.00	2109.00	7100	20230905	-14.51	4030	20230227	50.62	7100	-14.51	20230905	4030	50.62	20230227	7100	-14.51	20230905	4030	50.62	20230227	0.87	N	222040	500	103 억	266914	N	N	0	N	N
46	20231123	121010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6070	-140	5	-2.25	58763750	9652	19.71	6140	6140	6060	8070	4350	6210	6088.25	1.29	-1690	6370	6290	6150	6070	5930	6220	6000	103	1860	500	4470	10	1	20628000	1252	-9.57	2.88	12	0.05	-634.00	2109.00	7100	20230905	-14.51	4030	20230227	50.62	7100	-14.51	20230905	4030	50.62	20230227	7100	-14.51	20230905	4030	50.62	20230227	0.87	N	222040	500	103 억	266914	N	N	0	N	N
47	20231123	111037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6080	-130	5	-2.09	44995870	7388	15.09	6140	6140	6060	8070	4350	6210	6090.40	1.29	-750	6370	6290	6150	6070	5930	6220	6000	103	1860	500	4470	10	1	20628000	1254	-9.59	2.88	12	0.04	-634.00	2109.00	7100	20230905	-14.37	4030	20230227	50.87	7100	-14.37	20230905	4030	50.87	20230227	7100	-14.37	20230905	4030	50.87	20230227	0.87	N	222040	500	103 억	266914	N	N	0	N	N
48	20231123	101012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6090	-120	5	-1.93	35287560	5792	11.83	6140	6140	6060	8070	4350	6210	6092.47	1.29	50	6370	6290	6150	6070	5930	6220	6000	103	1860	500	4470	10	1	20628000	1256	-9.61	2.89	12	0.03	-634.00	2109.00	7100	20230905	-14.23	4030	20230227	51.12	7100	-14.23	20230905	4030	51.12	20230227	7100	-14.23	20230905	4030	51.12	20230227	0.87	N	222040	500	103 억	266914	N	N	0	N	N
49	20231123	091009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6080	-130	5	-2.09	7555470	1237	2.53	6140	6140	6080	8070	4350	6210	6107.90	1.29	292	6370	6290	6150	6070	5930	6220	6000	103	1860	500	4470	10	1	20628000	1254	-9.59	2.88	12	0.01	-634.00	2109.00	7100	20230905	-14.37	4030	20230227	50.87	7100	-14.37	20230905	4030	50.87	20230227	7100	-14.37	20230905	4030	50.87	20230227	0.87	N	222040	500	103 억	266914	N	N	0	N	N
50	20231122	160932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6210	60	2	0.98	292242740	47994	32.99	6230	6230	6010	7990	4310	6150	6089.03	1.39	-19422	6463	6306	6153	5996	5843	6385	6075	103	1840	500	4420	10	1	20628000	1281	-9.79	2.94	12	0.23	-634.00	2109.00	7100	20230905	-12.54	4030	20230227	54.09	7100	-12.54	20230905	4030	54.09	20230227	7100	-12.54	20230905	4030	54.09	20230227	0.90	N	222040	500	103 억	286678	N	N	1	N	N
51	20231122	150951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6190	40	2	0.65	275271370	45256	31.11	6230	6230	6010	7990	4310	6150	6082.54	1.39	-17558	6463	6306	6153	5996	5843	6385	6075	103	1840	500	4420	10	1	20628000	1277	-9.76	2.94	12	0.22	-634.00	2109.00	7100	20230905	-12.82	4030	20230227	53.60	7100	-12.82	20230905	4030	53.60	20230227	7100	-12.82	20230905	4030	53.60	20230227	0.90	N	222040	500	103 억	286678	N	N	1	N	N
52	20231122	140942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6070	-80	5	-1.30	173090150	28595	19.66	6230	6230	6010	7990	4310	6150	6053.16	1.39	-8479	6463	6306	6153	5996	5843	6385	6075	103	1840	500	4420	10	1	20628000	1252	-9.57	2.88	12	0.14	-634.00	2109.00	7100	20230905	-14.51	4030	20230227	50.62	7100	-14.51	20230905	4030	50.62	20230227	7100	-14.51	20230905	4030	50.62	20230227	0.90	N	222040	500	103 억	286678	N	N	1	N	N
53	20231122	131018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6050	-100	5	-1.63	164851990	27237	18.72	6230	6230	6010	7990	4310	6150	6052.50	1.39	-8244	6463	6306	6153	5996	5843	6385	6075	103	1840	500	4420	10	1	20628000	1248	-9.54	2.87	12	0.13	-634.00	2109.00	7100	20230905	-14.79	4030	20230227	50.12	7100	-14.79	20230905	4030	50.12	20230227	7100	-14.79	20230905	4030	50.12	20230227	0.90	N	222040	500	103 억	286678	N	N	1	N	N
54	20231122	121022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6050	-100	5	-1.63	114127270	18822	12.94	6230	6230	6020	7990	4310	6150	6063.50	1.39	-8410	6463	6306	6153	5996	5843	6385	6075	103	1840	500	4420	10	1	20628000	1248	-9.54	2.87	12	0.09	-634.00	2109.00	7100	20230905	-14.79	4030	20230227	50.12	7100	-14.79	20230905	4030	50.12	20230227	7100	-14.79	20230905	4030	50.12	20230227	0.90	N	222040	500	103 억	286678	N	N	1	N	N
55	20231122	111107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6050	-100	5	-1.63	99641970	16426	11.29	6230	6230	6020	7990	4310	6150	6066.11	1.39	-6285	6463	6306	6153	5996	5843	6385	6075	103	1840	500	4420	10	1	20628000	1248	-9.54	2.87	12	0.08	-634.00	2109.00	7100	20230905	-14.79	4030	20230227	50.12	7100	-14.79	20230905	4030	50.12	20230227	7100	-14.79	20230905	4030	50.12	20230227	0.90	N	222040	500	103 억	286678	N	N	1	N	N
56	20231122	101032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6060	-90	5	-1.46	74563050	12287	8.45	6230	6230	6020	7990	4310	6150	6068.45	1.39	-4646	6463	6306	6153	5996	5843	6385	6075	103	1840	500	4420	10	1	20628000	1250	-9.56	2.87	12	0.06	-634.00	2109.00	7100	20230905	-14.65	4030	20230227	50.37	7100	-14.65	20230905	4030	50.37	20230227	7100	-14.65	20230905	4030	50.37	20230227	0.90	N	222040	500	103 억	286678	N	N	1	N	N
57	20231122	090939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6050	-100	5	-1.63	23212620	3797	2.61	6230	6230	6050	7990	4310	6150	6113.41	1.39	-401	6463	6306	6153	5996	5843	6385	6075	103	1840	500	4420	10	1	20628000	1248	-9.54	2.87	12	0.02	-634.00	2109.00	7100	20230905	-14.79	4030	20230227	50.12	7100	-14.79	20230905	4030	50.12	20230227	7100	-14.79	20230905	4030	50.12	20230227	0.90	N	222040	500	103 억	286678	N	N	1	N	N
58	20231121	160946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6150	50	2	0.82	901972720	145454	103.88	6120	6310	6000	7930	4270	6100	6201.11	1.54	-32346	6366	6232	5966	5832	5566	6300	5900	103	1830	500	4390	10	1	20628000	1269	-9.70	2.92	12	0.71	-634.00	2109.00	7100	20230905	-13.38	4030	20230227	52.61	7100	-13.38	20230905	4030	52.61	20230227	7100	-13.38	20230905	4030	52.61	20230227	0.91	N	222040	500	103 억	318529	N	N	1	N	N
59	20231121	150948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6200	100	2	1.64	873841850	140884	100.62	6120	6310	6000	7930	4270	6100	6202.56	1.54	-32117	6366	6232	5966	5832	5566	6300	5900	103	1830	500	4390	10	1	20628000	1279	-9.78	2.94	12	0.68	-634.00	2109.00	7100	20230905	-12.68	4030	20230227	53.85	7100	-12.68	20230905	4030	53.85	20230227	7100	-12.68	20230905	4030	53.85	20230227	0.91	N	222040	500	103 억	318529	N	N	0	N	N
60	20231121	140933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6180	80	2	1.31	843699370	136008	97.14	6120	6310	6000	7930	4270	6100	6203.31	1.54	-29536	6366	6232	5966	5832	5566	6300	5900	103	1830	500	4390	10	1	20628000	1275	-9.75	2.93	12	0.66	-634.00	2109.00	7100	20230905	-12.96	4030	20230227	53.35	7100	-12.96	20230905	4030	53.35	20230227	7100	-12.96	20230905	4030	53.35	20230227	0.91	N	222040	500	103 억	318529	N	N	0	N	N
61	20231121	130926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6270	170	2	2.79	795034420	128186	91.55	6120	6310	6000	7930	4270	6100	6202.20	1.54	-24836	6366	6232	5966	5832	5566	6300	5900	103	1830	500	4390	10	1	20628000	1293	-9.89	2.97	12	0.62	-634.00	2109.00	7100	20230905	-11.69	4030	20230227	55.58	7100	-11.69	20230905	4030	55.58	20230227	7100	-11.69	20230905	4030	55.58	20230227	0.91	N	222040	500	103 억	318529	N	N	0	N	N
62	20231121	120927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6270	170	2	2.79	700757830	113026	80.72	6120	6310	6000	7930	4270	6100	6199.97	1.54	-20578	6366	6232	5966	5832	5566	6300	5900	103	1830	500	4390	10	1	20628000	1293	-9.89	2.97	12	0.55	-634.00	2109.00	7100	20230905	-11.69	4030	20230227	55.58	7100	-11.69	20230905	4030	55.58	20230227	7100	-11.69	20230905	4030	55.58	20230227	0.91	N	222040	500	103 억	318529	N	N	0	N	N
63	20231121	110922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6190	90	2	1.48	490774350	79267	56.61	6120	6310	6000	7930	4270	6100	6191.41	1.54	-15223	6366	6232	5966	5832	5566	6300	5900	103	1830	500	4390	10	1	20628000	1277	-9.76	2.94	12	0.38	-634.00	2109.00	7100	20230905	-12.82	4030	20230227	53.60	7100	-12.82	20230905	4030	53.60	20230227	7100	-12.82	20230905	4030	53.60	20230227	0.91	N	222040	500	103 억	318529	N	N	0	N	N
64	20231121	100859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6070	-30	5	-0.49	124980370	20606	14.72	6120	6160	6000	7930	4270	6100	6065.24	1.54	-3509	6366	6232	5966	5832	5566	6300	5900	103	1830	500	4390	10	1	20628000	1252	-9.57	2.88	12	0.10	-634.00	2109.00	7100	20230905	-14.51	4030	20230227	50.62	7100	-14.51	20230905	4030	50.62	20230227	7100	-14.51	20230905	4030	50.62	20230227	0.91	N	222040	500	103 억	318529	N	N	0	N	N
65	20231121	090914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6040	-60	5	-0.98	43607790	7149	5.11	6120	6160	6010	7930	4270	6100	6099.84	1.54	-3348	6366	6232	5966	5832	5566	6300	5900	103	1830	500	4390	10	1	20628000	1246	-9.53	2.86	12	0.03	-634.00	2109.00	7100	20230905	-14.93	4030	20230227	49.88	7100	-14.93	20230905	4030	49.88	20230227	7100	-14.93	20230905	4030	49.88	20230227	0.91	N	222040	500	103 억	318529	N	N	0	N	N
66	20231120	160920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6100	430	2	7.58	833116580	139886	341.79	5790	6100	5700	7370	3970	5670	5955.31	1.50	6259	5916	5792	5696	5572	5476	5745	5525	103	1700	500	4080	10	1	20628000	1258	-9.62	2.89	12	0.68	-634.00	2109.00	7100	20230905	-14.08	4030	20230227	51.36	7100	-14.08	20230905	4030	51.36	20230227	7100	-14.08	20230905	4030	51.36	20230227	0.94	N	222040	500	103 억	309432	N	N	0	N	N
67	20231120	150928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6090	420	2	7.41	712609480	120119	293.50	5790	6090	5700	7370	3970	5670	5932.53	1.50	7240	5916	5792	5696	5572	5476	5745	5525	103	1700	500	4080	10	1	20628000	1256	-9.61	2.89	12	0.58	-634.00	2109.00	7100	20230905	-14.23	4030	20230227	51.12	7100	-14.23	20230905	4030	51.12	20230227	7100	-14.23	20230905	4030	51.12	20230227	0.94	N	222040	500	103 억	309432	N	N	0	N	N
68	20231120	140928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6040	370	2	6.53	540112040	91525	223.63	5790	6040	5700	7370	3970	5670	5901.25	1.50	12970	5916	5792	5696	5572	5476	5745	5525	103	1700	500	4080	10	1	20628000	1246	-9.53	2.86	12	0.44	-634.00	2109.00	7100	20230905	-14.93	4030	20230227	49.88	7100	-14.93	20230905	4030	49.88	20230227	7100	-14.93	20230905	4030	49.88	20230227	0.94	N	222040	500	103 억	309432	N	N	0	N	N
69	20231120	130921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6000	330	2	5.82	422294810	71881	175.63	5790	6020	5700	7370	3970	5670	5874.92	1.50	19723	5916	5792	5696	5572	5476	5745	5525	103	1700	500	4080	10	1	20628000	1238	-9.46	2.84	12	0.35	-634.00	2109.00	7100	20230905	-15.49	4030	20230227	48.88	7100	-15.49	20230905	4030	48.88	20230227	7100	-15.49	20230905	4030	48.88	20230227	0.94	N	222040	500	103 억	309432	N	N	0	N	N
70	20231120	120925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5910	240	2	4.23	236171820	40697	99.44	5790	5920	5700	7370	3970	5670	5803.18	1.50	8437	5916	5792	5696	5572	5476	5745	5525	103	1700	500	4080	10	1	20628000	1219	-9.32	2.80	12	0.20	-634.00	2109.00	7100	20230905	-16.76	4030	20230227	46.65	7100	-16.76	20230905	4030	46.65	20230227	7100	-16.76	20230905	4030	46.65	20230227	0.94	N	222040	500	103 억	309432	N	N	0	N	N
71	20231120	110921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5830	160	2	2.82	165325840	28641	69.98	5790	5830	5700	7370	3970	5670	5772.35	1.50	6092	5916	5792	5696	5572	5476	5745	5525	103	1700	500	4080	10	1	20628000	1203	-9.20	2.76	12	0.14	-634.00	2109.00	7100	20230905	-17.89	4030	20230227	44.67	7100	-17.89	20230905	4030	44.67	20230227	7100	-17.89	20230905	4030	44.67	20230227	0.94	N	222040	500	103 억	309432	N	N	0	N	N
72	20231120	100918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5800	130	2	2.29	105283920	18305	44.73	5790	5810	5700	7370	3970	5670	5751.65	1.50	3120	5916	5792	5696	5572	5476	5745	5525	103	1700	500	4080	10	1	20628000	1196	-9.15	2.75	12	0.09	-634.00	2109.00	7100	20230905	-18.31	4030	20230227	43.92	7100	-18.31	20230905	4030	43.92	20230227	7100	-18.31	20230905	4030	43.92	20230227	0.94	N	222040	500	103 억	309432	N	N	0	N	N
73	20231120	090927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	60	2	1.06	38698950	6738	16.46	5790	5790	5700	7370	3970	5670	5743.39	1.50	-1038	5916	5792	5696	5572	5476	5745	5525	103	1700	500	4080	10	1	20628000	1182	-9.04	2.72	12	0.03	-634.00	2109.00	7100	20230905	-19.30	4030	20230227	42.18	7100	-19.30	20230905	4030	42.18	20230227	7100	-19.30	20230905	4030	42.18	20230227	0.94	N	222040	500	103 억	309432	N	N	0	N	N
74	20231117	160946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-70	5	-1.22	232402350	40927	41.74	5770	5820	5600	7460	4020	5740	5678.46	1.56	-11813	5986	5862	5676	5552	5366	5925	5615	103	1720	500	4130	10	1	20628000	1170	-8.94	2.69	12	0.20	-634.00	2109.00	7100	20230905	-20.14	4030	20230227	40.69	7100	-20.14	20230905	4030	40.69	20230227	7100	-20.14	20230905	4030	40.69	20230227	0.97	N	222040	500	103 억	321045	N	N	0	N	N
75	20231117	150952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	-120	5	-2.09	220346980	38782	39.55	5770	5820	5610	7460	4020	5740	5681.68	1.56	-11185	5986	5862	5676	5552	5366	5925	5615	103	1720	500	4130	10	1	20628000	1159	-8.86	2.66	12	0.19	-634.00	2109.00	7100	20230905	-20.85	4030	20230227	39.45	7100	-20.85	20230905	4030	39.45	20230227	7100	-20.85	20230905	4030	39.45	20230227	0.97	N	222040	500	103 억	321045	N	N	0	N	N
76	20231117	140946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-110	5	-1.92	188360210	33088	33.74	5770	5820	5620	7460	4020	5740	5692.70	1.56	-6361	5986	5862	5676	5552	5366	5925	5615	103	1720	500	4130	10	1	20628000	1161	-8.88	2.67	12	0.16	-634.00	2109.00	7100	20230905	-20.70	4030	20230227	39.70	7100	-20.70	20230905	4030	39.70	20230227	7100	-20.70	20230905	4030	39.70	20230227	0.97	N	222040	500	103 억	321045	N	N	0	N	N
77	20231117	130945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-90	5	-1.57	163423780	28663	29.23	5770	5820	5630	7460	4020	5740	5701.56	1.56	-4746	5986	5862	5676	5552	5366	5925	5615	103	1720	500	4130	10	1	20628000	1165	-8.91	2.68	12	0.14	-634.00	2109.00	7100	20230905	-20.42	4030	20230227	40.20	7100	-20.42	20230905	4030	40.20	20230227	7100	-20.42	20230905	4030	40.20	20230227	0.97	N	222040	500	103 억	321045	N	N	0	N	N
78	20231117	120946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-80	5	-1.39	156874150	27507	28.05	5770	5820	5630	7460	4020	5740	5703.06	1.56	-4141	5986	5862	5676	5552	5366	5925	5615	103	1720	500	4130	10	1	20628000	1168	-8.93	2.68	12	0.13	-634.00	2109.00	7100	20230905	-20.28	4030	20230227	40.45	7100	-20.28	20230905	4030	40.45	20230227	7100	-20.28	20230905	4030	40.45	20230227	0.97	N	222040	500	103 억	321045	N	N	0	N	N
79	20231117	110951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	-60	5	-1.05	127531540	22338	22.78	5770	5820	5630	7460	4020	5740	5709.17	1.56	17	5986	5862	5676	5552	5366	5925	5615	103	1720	500	4130	10	1	20628000	1172	-8.96	2.69	12	0.11	-634.00	2109.00	7100	20230905	-20.00	4030	20230227	40.94	7100	-20.00	20230905	4030	40.94	20230227	7100	-20.00	20230905	4030	40.94	20230227	0.97	N	222040	500	103 억	321045	N	N	0	N	N
80	20231117	100948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	-100	5	-1.74	109705990	19202	19.58	5770	5820	5630	7460	4020	5740	5713.26	1.56	23	5986	5862	5676	5552	5366	5925	5615	103	1720	500	4130	10	1	20628000	1163	-8.90	2.67	12	0.09	-634.00	2109.00	7100	20230905	-20.56	4030	20230227	39.95	7100	-20.56	20230905	4030	39.95	20230227	7100	-20.56	20230905	4030	39.95	20230227	0.97	N	222040	500	103 억	321045	N	N	0	N	N
81	20231117	090949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	30	2	0.52	24838040	4325	4.41	5770	5790	5710	7460	4020	5740	5742.90	1.56	724	5986	5862	5676	5552	5366	5925	5615	103	1720	500	4130	10	1	20628000	1190	-9.10	2.74	12	0.02	-634.00	2109.00	7100	20230905	-18.73	4030	20230227	43.18	7100	-18.73	20230905	4030	43.18	20230227	7100	-18.73	20230905	4030	43.18	20230227	0.97	N	222040	500	103 억	321045	N	N	0	N	N
82	20231116	160947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	170	2	3.05	528546670	93257	36.42	5620	5800	5490	7240	3900	5570	5667.64	1.48	15300	5970	5770	5600	5400	5230	5685	5315	103	1670	500	4010	10	1	20628000	1184	-9.05	2.72	12	0.45	-634.00	2109.00	7100	20230905	-19.15	4030	20230227	42.43	7100	-19.15	20230905	4030	42.43	20230227	7100	-19.15	20230905	4030	42.43	20230227	1.26	N	222040	500	103 억	304422	N	N	0	N	N
83	20231116	150941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	160	2	2.87	508732620	89798	35.07	5620	5800	5490	7240	3900	5570	5665.30	1.48	14925	5970	5770	5600	5400	5230	5685	5315	103	1670	500	4010	10	1	20628000	1182	-9.04	2.72	12	0.44	-634.00	2109.00	7100	20230905	-19.30	4030	20230227	42.18	7100	-19.30	20230905	4030	42.18	20230227	7100	-19.30	20230905	4030	42.18	20230227	1.26	N	222040	500	103 억	304422	N	N	0	N	N
84	20231116	140917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	170	2	3.05	428678320	75854	29.63	5620	5800	5490	7240	3900	5570	5651.36	1.48	14544	5970	5770	5600	5400	5230	5685	5315	103	1670	500	4010	10	1	20628000	1184	-9.05	2.72	12	0.37	-634.00	2109.00	7100	20230905	-19.15	4030	20230227	42.43	7100	-19.15	20230905	4030	42.43	20230227	7100	-19.15	20230905	4030	42.43	20230227	1.26	N	222040	500	103 억	304422	N	N	0	N	N
85	20231116	130941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	110	2	1.97	305182320	54383	21.24	5620	5710	5490	7240	3900	5570	5611.72	1.48	17579	5970	5770	5600	5400	5230	5685	5315	103	1670	500	4010	10	1	20628000	1172	-8.96	2.69	12	0.26	-634.00	2109.00	7100	20230905	-20.00	4030	20230227	40.94	7100	-20.00	20230905	4030	40.94	20230227	7100	-20.00	20230905	4030	40.94	20230227	1.26	N	222040	500	103 억	304422	N	N	0	N	N
86	20231116	120942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	100	2	1.80	264403120	47189	18.43	5620	5710	5490	7240	3900	5570	5603.07	1.48	15677	5970	5770	5600	5400	5230	5685	5315	103	1670	500	4010	10	1	20628000	1170	-8.94	2.69	12	0.23	-634.00	2109.00	7100	20230905	-20.14	4030	20230227	40.69	7100	-20.14	20230905	4030	40.69	20230227	7100	-20.14	20230905	4030	40.69	20230227	1.26	N	222040	500	103 억	304422	N	N	0	N	N
87	20231116	110941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	0	3	0.00	120037120	21637	8.45	5620	5620	5490	7240	3900	5570	5547.77	1.48	5059	5970	5770	5600	5400	5230	5685	5315	103	1670	500	4010	10	1	20628000	1149	-8.79	2.64	12	0.10	-634.00	2109.00	7100	20230905	-21.55	4030	20230227	38.21	7100	-21.55	20230905	4030	38.21	20230227	7100	-21.55	20230905	4030	38.21	20230227	1.26	N	222040	500	103 억	304422	N	N	0	N	N
88	20231116	100941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-10	5	-0.18	34994450	6333	2.47	5620	5620	5490	7240	3900	5570	5525.72	1.48	2114	5970	5770	5600	5400	5230	5685	5315	103	1670	500	4010	10	1	20628000	1147	-8.77	2.64	12	0.03	-634.00	2109.00	7100	20230905	-21.69	4030	20230227	37.97	7100	-21.69	20230905	4030	37.97	20230227	7100	-21.69	20230905	4030	37.97	20230227	1.26	N	222040	500	103 억	304422	N	N	0	N	N
89	20231116	090946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	0	3	0.00	0	0	0.00	0	0	0	7240	3900	5570	0.00	1.48	0	5970	5770	5600	5400	5230	5685	5315	103	1670	500	4010	10	1	20628000	1149	-8.79	2.64	12	0.00	-634.00	2109.00	7100	20230905	-21.55	4030	20230227	38.21	7100	-21.55	20230905	4030	38.21	20230227	7100	-21.55	20230905	4030	38.21	20230227	1.26	N	222040	500	103 억	304422	N	N	0	N	N
90	20231115	160836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-240	5	-4.13	1414614710	255504	57.16	5800	5800	5430	7550	4070	5810	5536.56	1.54	-20052	6376	6092	5796	5512	5216	5945	5365	103	1740	500	4180	10	1	20628000	1149	-8.79	2.64	12	1.24	-634.00	2109.00	7100	20230905	-21.55	4030	20230227	38.21	7100	-21.55	20230905	4030	38.21	20230227	7100	-21.55	20230905	4030	38.21	20230227	1.27	N	222040	500	103 억	317907	N	N	0	N	N
91	20231115	150958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-330	5	-5.68	1328346930	239944	53.68	5800	5800	5430	7550	4070	5810	5536.07	1.54	-21249	6376	6092	5796	5512	5216	5945	5365	103	1740	500	4180	10	1	20628000	1130	-8.64	2.60	12	1.16	-634.00	2109.00	7100	20230905	-22.82	4030	20230227	35.98	7100	-22.82	20230905	4030	35.98	20230227	7100	-22.82	20230905	4030	35.98	20230227	1.27	N	222040	500	103 억	317907	N	N	0	N	N
92	20231115	140954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	-320	5	-5.51	1160754020	209328	46.83	5800	5800	5430	7550	4070	5810	5545.14	1.54	-27056	6376	6092	5796	5512	5216	5945	5365	103	1740	500	4180	10	1	20628000	1132	-8.66	2.60	12	1.01	-634.00	2109.00	7100	20230905	-22.68	4030	20230227	36.23	7100	-22.68	20230905	4030	36.23	20230227	7100	-22.68	20230905	4030	36.23	20230227	1.27	N	222040	500	103 억	317907	N	N	0	N	N
93	20231115	130955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	-310	5	-5.34	1012356820	182335	40.79	5800	5800	5430	7550	4070	5810	5552.18	1.54	-30786	6376	6092	5796	5512	5216	5945	5365	103	1740	500	4180	10	1	20628000	1135	-8.68	2.61	12	0.88	-634.00	2109.00	7100	20230905	-22.54	4030	20230227	36.48	7100	-22.54	20230905	4030	36.48	20230227	7100	-22.54	20230905	4030	36.48	20230227	1.27	N	222040	500	103 억	317907	N	N	0	N	N
94	20231115	120957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	-320	5	-5.51	856126600	153946	34.44	5800	5800	5430	7550	4070	5810	5561.21	1.54	-33986	6376	6092	5796	5512	5216	5945	5365	103	1740	500	4180	10	1	20628000	1132	-8.66	2.60	12	0.75	-634.00	2109.00	7100	20230905	-22.68	4030	20230227	36.23	7100	-22.68	20230905	4030	36.23	20230227	7100	-22.68	20230905	4030	36.23	20230227	1.27	N	222040	500	103 억	317907	N	N	0	N	N
95	20231115	111008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-290	5	-4.99	604481870	108047	24.17	5800	5800	5520	7550	4070	5810	5594.62	1.54	-26390	6376	6092	5796	5512	5216	5945	5365	103	1740	500	4180	10	1	20628000	1139	-8.71	2.62	12	0.52	-634.00	2109.00	7100	20230905	-22.25	4030	20230227	36.97	7100	-22.25	20230905	4030	36.97	20230227	7100	-22.25	20230905	4030	36.97	20230227	1.27	N	222040	500	103 억	317907	N	N	0	N	N
96	20231115	100959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-250	5	-4.30	403833560	71908	16.09	5800	5800	5550	7550	4070	5810	5615.98	1.54	-22306	6376	6092	5796	5512	5216	5945	5365	103	1740	500	4180	10	1	20628000	1147	-8.77	2.64	12	0.35	-634.00	2109.00	7100	20230905	-21.69	4030	20230227	37.97	7100	-21.69	20230905	4030	37.97	20230227	7100	-21.69	20230905	4030	37.97	20230227	1.27	N	222040	500	103 억	317907	N	N	0	N	N
97	20231115	090951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-150	5	-2.58	65879550	11514	2.58	5800	5800	5660	7550	4070	5810	5721.69	1.54	-3870	6376	6092	5796	5512	5216	5945	5365	103	1740	500	4180	10	1	20628000	1168	-8.93	2.68	12	0.06	-634.00	2109.00	7100	20230905	-20.28	4030	20230227	40.45	7100	-20.28	20230905	4030	40.45	20230227	7100	-20.28	20230905	4030	40.45	20230227	1.27	N	222040	500	103 억	317907	N	N	0	N	N
98	20231114	160937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5810	-270	5	-4.44	2543682070	445995	686.26	6060	6080	5500	7900	4260	6080	5703.37	1.75	-43541	6313	6196	6073	5956	5833	6135	5895	103	1820	500	4370	10	1	20628000	1198	-9.16	2.75	12	2.16	-634.00	2109.00	7100	20230905	-18.17	4030	20230227	44.17	7100	-18.17	20230905	4030	44.17	20230227	7100	-18.17	20230905	4030	44.17	20230227	1.28	N	222040	500	103 억	361016	N	N	0	N	N
99	20231114	150942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5860	-220	5	-3.62	2441625790	428501	659.34	6060	6080	5500	7900	4260	6080	5698.06	1.75	-43762	6313	6196	6073	5956	5833	6135	5895	103	1820	500	4370	10	1	20628000	1209	-9.24	2.78	12	2.08	-634.00	2109.00	7100	20230905	-17.46	4030	20230227	45.41	7100	-17.46	20230905	4030	45.41	20230227	7100	-17.46	20230905	4030	45.41	20230227	1.28	N	222040	500	103 억	361016	N	N	0	N	N
100	20231114	140940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	-370	5	-6.09	2146140900	377666	581.12	6060	6080	5500	7900	4260	6080	5682.64	1.75	-49405	6313	6196	6073	5956	5833	6135	5895	103	1820	500	4370	10	1	20628000	1178	-9.01	2.71	12	1.83	-634.00	2109.00	7100	20230905	-19.58	4030	20230227	41.69	7100	-19.58	20230905	4030	41.69	20230227	7100	-19.58	20230905	4030	41.69	20230227	1.28	N	222040	500	103 억	361016	N	N	0	N	N
101	20231114	130940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	-360	5	-5.92	1973584190	347371	534.51	6060	6080	5500	7900	4260	6080	5681.49	1.75	-48741	6313	6196	6073	5956	5833	6135	5895	103	1820	500	4370	10	1	20628000	1180	-9.02	2.71	12	1.68	-634.00	2109.00	7100	20230905	-19.44	4030	20230227	41.94	7100	-19.44	20230905	4030	41.94	20230227	7100	-19.44	20230905	4030	41.94	20230227	1.28	N	222040	500	103 억	361016	N	N	0	N	N
102	20231114	120942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-470	5	-7.73	1819912540	320184	492.67	6060	6080	5500	7900	4260	6080	5683.96	1.75	-44765	6313	6196	6073	5956	5833	6135	5895	103	1820	500	4370	10	1	20628000	1157	-8.85	2.66	12	1.55	-634.00	2109.00	7100	20230905	-20.99	4030	20230227	39.21	7100	-20.99	20230905	4030	39.21	20230227	7100	-20.99	20230905	4030	39.21	20230227	1.28	N	222040	500	103 억	361016	N	N	0	N	N
103	20231114	110953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-470	5	-7.73	1439454560	253250	389.68	6060	6080	5500	7900	4260	6080	5683.93	1.75	-32164	6313	6196	6073	5956	5833	6135	5895	103	1820	500	4370	10	1	20628000	1157	-8.85	2.66	12	1.23	-634.00	2109.00	7100	20230905	-20.99	4030	20230227	39.21	7100	-20.99	20230905	4030	39.21	20230227	7100	-20.99	20230905	4030	39.21	20230227	1.28	N	222040	500	103 억	361016	N	N	0	N	N
104	20231114	100942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	-440	5	-7.24	981396270	171228	263.47	6060	6080	5600	7900	4260	6080	5731.52	1.75	-11396	6313	6196	6073	5956	5833	6135	5895	103	1820	500	4370	10	1	20628000	1163	-8.90	2.67	12	0.83	-634.00	2109.00	7100	20230905	-20.56	4030	20230227	39.95	7100	-20.56	20230905	4030	39.95	20230227	7100	-20.56	20230905	4030	39.95	20230227	1.28	N	222040	500	103 억	361016	N	N	0	N	N
105	20231114	090932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	-350	5	-5.76	404927640	69620	107.13	6060	6080	5650	7900	4260	6080	5816.25	1.75	13174	6313	6196	6073	5956	5833	6135	5895	103	1820	500	4370	10	1	20628000	1182	-9.04	2.72	12	0.34	-634.00	2109.00	7100	20230905	-19.30	4030	20230227	42.18	7100	-19.30	20230905	4030	42.18	20230227	7100	-19.30	20230905	4030	42.18	20230227	1.28	N	222040	500	103 억	361016	N	N	0	N	N
106	20231113	160925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6080	-120	5	-1.94	388215580	64480	305.46	6190	6190	5950	8060	4340	6200	6020.69	1.78	-5357	6353	6276	6183	6106	6013	6315	6145	103	1860	500	4460	10	1	20628000	1254	-9.59	2.88	12	0.31	-634.00	2109.00	7100	20230905	-14.37	4030	20230227	50.87	7100	-14.37	20230905	4030	50.87	20230227	7100	-14.37	20230905	4030	50.87	20230227	1.25	N	222040	500	103 억	366582	N	N	0	N	N
107	20231113	150920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6070	-130	5	-2.10	380440050	63201	299.40	6190	6190	5950	8060	4340	6200	6019.53	1.78	-4952	6353	6276	6183	6106	6013	6315	6145	103	1860	500	4460	10	1	20628000	1252	-9.57	2.88	12	0.31	-634.00	2109.00	7100	20230905	-14.51	4030	20230227	50.62	7100	-14.51	20230905	4030	50.62	20230227	7100	-14.51	20230905	4030	50.62	20230227	1.25	N	222040	500	103 억	366582	N	N	0	N	N
108	20231113	140921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6050	-150	5	-2.42	328694090	54651	258.90	6190	6190	5950	8060	4340	6200	6014.42	1.78	-4521	6353	6276	6183	6106	6013	6315	6145	103	1860	500	4460	10	1	20628000	1248	-9.54	2.87	12	0.26	-634.00	2109.00	7100	20230905	-14.79	4030	20230227	50.12	7100	-14.79	20230905	4030	50.12	20230227	7100	-14.79	20230905	4030	50.12	20230227	1.25	N	222040	500	103 억	366582	N	N	0	N	N
109	20231113	130919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6040	-160	5	-2.58	291650490	48511	229.81	6190	6190	5950	8060	4340	6200	6012.05	1.78	-4620	6353	6276	6183	6106	6013	6315	6145	103	1860	500	4460	10	1	20628000	1246	-9.53	2.86	12	0.24	-634.00	2109.00	7100	20230905	-14.93	4030	20230227	49.88	7100	-14.93	20230905	4030	49.88	20230227	7100	-14.93	20230905	4030	49.88	20230227	1.25	N	222040	500	103 억	366582	N	N	0	N	N
110	20231113	120922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5980	-220	5	-3.55	225360260	37412	177.23	6190	6190	5950	8060	4340	6200	6023.74	1.78	-6028	6353	6276	6183	6106	6013	6315	6145	103	1860	500	4460	10	1	20628000	1234	-9.43	2.84	12	0.18	-634.00	2109.00	7100	20230905	-15.77	4030	20230227	48.39	7100	-15.77	20230905	4030	48.39	20230227	7100	-15.77	20230905	4030	48.39	20230227	1.25	N	222040	500	103 억	366582	N	N	0	N	N
111	20231113	110918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5980	-220	5	-3.55	150023210	24793	117.45	6190	6190	5980	8060	4340	6200	6051.03	1.78	-6039	6353	6276	6183	6106	6013	6315	6145	103	1860	500	4460	10	1	20628000	1234	-9.43	2.84	12	0.12	-634.00	2109.00	7100	20230905	-15.77	4030	20230227	48.39	7100	-15.77	20230905	4030	48.39	20230227	7100	-15.77	20230905	4030	48.39	20230227	1.25	N	222040	500	103 억	366582	N	N	0	N	N
112	20231113	100915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6070	-130	5	-2.10	44725410	7355	34.84	6190	6190	6040	8060	4340	6200	6080.95	1.78	-2524	6353	6276	6183	6106	6013	6315	6145	103	1860	500	4460	10	1	20628000	1252	-9.57	2.88	12	0.04	-634.00	2109.00	7100	20230905	-14.51	4030	20230227	50.62	7100	-14.51	20230905	4030	50.62	20230227	7100	-14.51	20230905	4030	50.62	20230227	1.25	N	222040	500	103 억	366582	N	N	0	N	N
113	20231113	090923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6170	-30	5	-0.48	1891900	307	1.45	6190	6190	6140	8060	4340	6200	6162.54	1.78	-231	6353	6276	6183	6106	6013	6315	6145	103	1860	500	4460	10	1	20628000	1273	-9.73	2.93	12	0.00	-634.00	2109.00	7100	20230905	-13.10	4030	20230227	53.10	7100	-13.10	20230905	4030	53.10	20230227	7100	-13.10	20230905	4030	53.10	20230227	1.25	N	222040	500	103 억	366582	N	N	0	N	N
114	20231110	160935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6200	0	3	0.00	129756010	21109	50.14	6130	6260	6090	8060	4340	6200	6146.95	1.79	-2954	6513	6356	6253	6096	5993	6305	6045	103	1860	500	4460	10	1	20628000	1279	-9.78	2.94	12	0.10	-634.00	2109.00	7100	20230905	-12.68	3965	20221108	56.37	7100	-12.68	20230905	4030	53.85	20230227	7100	-12.68	20230905	4030	53.85	20230227	1.23	N	222040	500	103 억	369044	N	N	0	N	N
115	20231110	150938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6130	-70	5	-1.13	114738150	18666	44.34	6130	6260	6090	8060	4340	6200	6146.91	1.79	-2921	6513	6356	6253	6096	5993	6305	6045	103	1860	500	4460	10	1	20628000	1264	-9.67	2.91	12	0.09	-634.00	2109.00	7100	20230905	-13.66	3965	20221108	54.60	7100	-13.66	20230905	4030	52.11	20230227	7100	-13.66	20230905	4030	52.11	20230227	1.23	N	222040	500	103 억	369044	N	N	0	N	N
116	20231110	140927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6160	-40	5	-0.65	90617090	14743	35.02	6130	6260	6090	8060	4340	6200	6146.45	1.79	-2321	6513	6356	6253	6096	5993	6305	6045	103	1860	500	4460	10	1	20628000	1271	-9.72	2.92	12	0.07	-634.00	2109.00	7100	20230905	-13.24	3965	20221108	55.36	7100	-13.24	20230905	4030	52.85	20230227	7100	-13.24	20230905	4030	52.85	20230227	1.23	N	222040	500	103 억	369044	N	N	0	N	N
117	20231110	130927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6140	-60	5	-0.97	68438470	11133	26.44	6130	6260	6090	8060	4340	6200	6147.35	1.79	-2454	6513	6356	6253	6096	5993	6305	6045	103	1860	500	4460	10	1	20628000	1267	-9.68	2.91	12	0.05	-634.00	2109.00	7100	20230905	-13.52	3965	20221108	54.85	7100	-13.52	20230905	4030	52.36	20230227	7100	-13.52	20230905	4030	52.36	20230227	1.23	N	222040	500	103 억	369044	N	N	0	N	N
118	20231110	120933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6210	10	2	0.16	57183910	9305	22.10	6130	6260	6090	8060	4340	6200	6145.50	1.79	-1356	6513	6356	6253	6096	5993	6305	6045	103	1860	500	4460	10	1	20628000	1281	-9.79	2.94	12	0.05	-634.00	2109.00	7100	20230905	-12.54	3965	20221108	56.62	7100	-12.54	20230905	4030	54.09	20230227	7100	-12.54	20230905	4030	54.09	20230227	1.23	N	222040	500	103 억	369044	N	N	0	N	N
119	20231110	110917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6150	-50	5	-0.81	43060260	7018	16.67	6130	6260	6090	8060	4340	6200	6135.69	1.79	-674	6513	6356	6253	6096	5993	6305	6045	103	1860	500	4460	10	1	20628000	1269	-9.70	2.92	12	0.03	-634.00	2109.00	7100	20230905	-13.38	3965	20221108	55.11	7100	-13.38	20230905	4030	52.61	20230227	7100	-13.38	20230905	4030	52.61	20230227	1.23	N	222040	500	103 억	369044	N	N	0	N	N
120	20231110	100927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6160	-40	5	-0.65	38553820	6283	14.92	6130	6260	6090	8060	4340	6200	6136.21	1.79	-857	6513	6356	6253	6096	5993	6305	6045	103	1860	500	4460	10	1	20628000	1271	-9.72	2.92	12	0.03	-634.00	2109.00	7100	20230905	-13.24	3965	20221108	55.36	7100	-13.24	20230905	4030	52.85	20230227	7100	-13.24	20230905	4030	52.85	20230227	1.23	N	222040	500	103 억	369044	N	N	0	N	N
121	20231110	090911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6210	10	2	0.16	8007630	1294	3.07	6130	6260	6130	8060	4340	6200	6188.28	1.79	-225	6513	6356	6253	6096	5993	6305	6045	103	1860	500	4460	10	1	20628000	1281	-9.79	2.94	12	0.01	-634.00	2109.00	7100	20230905	-12.54	3965	20221108	56.62	7100	-12.54	20230905	4030	54.09	20230227	7100	-12.54	20230905	4030	54.09	20230227	1.23	N	222040	500	103 억	369044	N	N	0	N	N
122	20231109	160905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6200	-210	5	-3.28	261924380	42099	84.49	6410	6410	6150	8330	4490	6410	6218.63	1.80	-3815	6590	6500	6410	6320	6230	6545	6365	103	1920	500	4610	10	1	20628000	1279	-9.78	2.94	12	0.20	-634.00	2109.00	7100	20230905	-12.68	3905	20221107	58.77	7100	-12.68	20230905	4030	53.85	20230227	7100	-12.68	20230905	4030	53.85	20230227	1.20	N	222040	500	103 억	372239	N	N	0	N	N
123	20231109	150904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6150	-260	5	-4.06	245613510	39465	79.21	6410	6410	6150	8330	4490	6410	6220.41	1.80	-3326	6590	6500	6410	6320	6230	6545	6365	103	1920	500	4610	10	1	20628000	1269	-9.70	2.92	12	0.19	-634.00	2109.00	7100	20230905	-13.38	3905	20221107	57.49	7100	-13.38	20230905	4030	52.61	20230227	7100	-13.38	20230905	4030	52.61	20230227	1.20	N	222040	500	103 억	372239	N	N	0	N	N
124	20231109	140901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6170	-240	5	-3.74	207638820	33308	66.85	6410	6410	6150	8330	4490	6410	6230.34	1.80	-4787	6590	6500	6410	6320	6230	6545	6365	103	1920	500	4610	10	1	20628000	1273	-9.73	2.93	12	0.16	-634.00	2109.00	7100	20230905	-13.10	3905	20221107	58.00	7100	-13.10	20230905	4030	53.10	20230227	7100	-13.10	20230905	4030	53.10	20230227	1.20	N	222040	500	103 억	372239	N	N	0	N	N
125	20231109	130904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6170	-240	5	-3.74	184059880	29482	59.17	6410	6410	6160	8330	4490	6410	6239.31	1.80	-5224	6590	6500	6410	6320	6230	6545	6365	103	1920	500	4610	10	1	20628000	1273	-9.73	2.93	12	0.14	-634.00	2109.00	7100	20230905	-13.10	3905	20221107	58.00	7100	-13.10	20230905	4030	53.10	20230227	7100	-13.10	20230905	4030	53.10	20230227	1.20	N	222040	500	103 억	372239	N	N	0	N	N
126	20231109	120908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6190	-220	5	-3.43	151960610	24281	48.73	6410	6410	6190	8330	4490	6410	6254.18	1.80	-5384	6590	6500	6410	6320	6230	6545	6365	103	1920	500	4610	10	1	20628000	1277	-9.76	2.94	12	0.12	-634.00	2109.00	7100	20230905	-12.82	3905	20221107	58.51	7100	-12.82	20230905	4030	53.60	20230227	7100	-12.82	20230905	4030	53.60	20230227	1.20	N	222040	500	103 억	372239	N	N	0	N	N
127	20231109	110904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6250	-160	5	-2.50	113194130	18045	36.22	6410	6410	6240	8330	4490	6410	6267.68	1.80	-5613	6590	6500	6410	6320	6230	6545	6365	103	1920	500	4610	10	1	20628000	1289	-9.86	2.96	12	0.09	-634.00	2109.00	7100	20230905	-11.97	3905	20221107	60.05	7100	-11.97	20230905	4030	55.09	20230227	7100	-11.97	20230905	4030	55.09	20230227	1.20	N	222040	500	103 억	372239	N	N	0	N	N
128	20231109	100859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6240	-170	5	-2.65	79388050	12651	25.39	6410	6410	6240	8330	4490	6410	6267.82	1.80	-4935	6590	6500	6410	6320	6230	6545	6365	103	1920	500	4610	10	1	20628000	1287	-9.84	2.96	12	0.06	-634.00	2109.00	7100	20230905	-12.11	3905	20221107	59.80	7100	-12.11	20230905	4030	54.84	20230227	7100	-12.11	20230905	4030	54.84	20230227	1.20	N	222040	500	103 억	372239	N	N	0	N	N
129	20231109	090905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6280	-130	5	-2.03	11931570	1886	3.79	6410	6410	6250	8330	4490	6410	6281.38	1.80	-343	6590	6500	6410	6320	6230	6545	6365	103	1920	500	4610	10	1	20628000	1295	-9.91	2.98	12	0.01	-634.00	2109.00	7100	20230905	-11.55	3905	20221107	60.82	7100	-11.55	20230905	4030	55.83	20230227	7100	-11.55	20230905	4030	55.83	20230227	1.20	N	222040	500	103 억	372239	N	N	0	N	N
130	20231108	160857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6410	0	3	0.00	317150040	49593	41.39	6350	6500	6320	8330	4490	6410	6394.93	1.80	1723	6683	6546	6353	6216	6023	6450	6120	103	1920	500	4610	10	1	20628000	1322	-10.11	3.04	12	0.24	-634.00	2109.00	7100	20230905	-9.72	3795	20221104	68.91	7100	-9.72	20230905	4030	59.06	20230227	7100	-9.72	20230905	3965	61.66	20221108	1.28	N	222040	500	103 억	370909	N	N	0	N	N
131	20231108	150902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6400	-10	5	-0.16	309072770	48332	40.33	6350	6500	6320	8330	4490	6410	6394.79	1.80	2198	6683	6546	6353	6216	6023	6450	6120	103	1920	500	4610	10	1	20628000	1320	-10.09	3.03	12	0.23	-634.00	2109.00	7100	20230905	-9.86	3795	20221104	68.64	7100	-9.86	20230905	4030	58.81	20230227	7100	-9.86	20230905	3965	61.41	20221108	1.28	N	222040	500	103 억	370909	N	N	0	N	N
132	20231108	140857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6380	-30	5	-0.47	280326480	43826	36.57	6350	6500	6320	8330	4490	6410	6396.35	1.80	4329	6683	6546	6353	6216	6023	6450	6120	103	1920	500	4610	10	1	20628000	1316	-10.06	3.03	12	0.21	-634.00	2109.00	7100	20230905	-10.14	3795	20221104	68.12	7100	-10.14	20230905	4030	58.31	20230227	7100	-10.14	20230905	3965	60.91	20221108	1.28	N	222040	500	103 억	370909	N	N	0	N	N
133	20231108	130855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6410	0	3	0.00	246173880	38450	32.09	6350	6500	6320	8330	4490	6410	6402.44	1.80	3878	6683	6546	6353	6216	6023	6450	6120	103	1920	500	4610	10	1	20628000	1322	-10.11	3.04	12	0.19	-634.00	2109.00	7100	20230905	-9.72	3795	20221104	68.91	7100	-9.72	20230905	4030	59.06	20230227	7100	-9.72	20230905	3965	61.66	20221108	1.28	N	222040	500	103 억	370909	N	N	0	N	N
134	20231108	120851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6500	90	2	1.40	233242950	36432	30.40	6350	6500	6320	8330	4490	6410	6402.15	1.80	4546	6683	6546	6353	6216	6023	6450	6120	103	1920	500	4610	10	1	20628000	1341	-10.25	3.08	12	0.18	-634.00	2109.00	7100	20230905	-8.45	3795	20221104	71.28	7100	-8.45	20230905	4030	61.29	20230227	7100	-8.45	20230905	3965	63.93	20221108	1.28	N	222040	500	103 억	370909	N	N	0	N	N
135	20231108	110858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6440	30	2	0.47	201690540	31553	26.33	6350	6490	6320	8330	4490	6410	6392.12	1.80	4066	6683	6546	6353	6216	6023	6450	6120	103	1920	500	4610	10	1	20628000	1328	-10.16	3.05	12	0.15	-634.00	2109.00	7100	20230905	-9.30	3795	20221104	69.70	7100	-9.30	20230905	4030	59.80	20230227	7100	-9.30	20230905	3965	62.42	20221108	1.28	N	222040	500	103 억	370909	N	N	0	N	N
136	20231108	100857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6410	0	3	0.00	104104360	16303	13.61	6350	6490	6320	8330	4490	6410	6385.60	1.80	2368	6683	6546	6353	6216	6023	6450	6120	103	1920	500	4610	10	1	20628000	1322	-10.11	3.04	12	0.08	-634.00	2109.00	7100	20230905	-9.72	3795	20221104	68.91	7100	-9.72	20230905	4030	59.06	20230227	7100	-9.72	20230905	3965	61.66	20221108	1.28	N	222040	500	103 억	370909	N	N	0	N	N
137	20231108	090853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6470	60	2	0.94	51708970	8087	6.75	6350	6490	6350	8330	4490	6410	6394.09	1.80	3658	6683	6546	6353	6216	6023	6450	6120	103	1920	500	4610	10	1	20628000	1335	-10.21	3.07	12	0.04	-634.00	2109.00	7100	20230905	-8.87	3795	20221104	70.49	7100	-8.87	20230905	4030	60.55	20230227	7100	-8.87	20230905	3965	63.18	20221108	1.28	N	222040	500	103 억	370909	N	N	0	N	N
138	20231107	160857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6410	-50	5	-0.77	751892210	119817	49.82	6480	6490	6160	8390	4530	6460	6275.22	1.58	45689	7020	6740	6510	6230	6000	6625	6115	103	1930	500	4650	10	1	20628000	1322	-10.11	3.04	12	0.58	-634.00	2109.00	7100	20230905	-9.72	3795	20221104	68.91	7100	-9.72	20230905	4030	59.06	20230227	7100	-9.72	20230905	3905	64.15	20221107	1.31	N	222040	500	103 억	325476	N	N	1	N	N
139	20231107	150858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6300	-160	5	-2.48	721351490	115034	47.83	6480	6490	6160	8390	4530	6460	6270.64	1.58	46269	7020	6740	6510	6230	6000	6625	6115	103	1930	500	4650	10	1	20628000	1300	-9.94	2.99	12	0.56	-634.00	2109.00	7100	20230905	-11.27	3795	20221104	66.01	7100	-11.27	20230905	4030	56.33	20230227	7100	-11.27	20230905	3905	61.33	20221107	1.31	N	222040	500	103 억	325476	N	N	1	N	N
140	20231107	140900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6210	-250	5	-3.87	613327150	97806	40.67	6480	6490	6160	8390	4530	6460	6270.70	1.58	35134	7020	6740	6510	6230	6000	6625	6115	103	1930	500	4650	10	1	20628000	1281	-9.79	2.94	12	0.47	-634.00	2109.00	7100	20230905	-12.54	3795	20221104	63.64	7100	-12.54	20230905	4030	54.09	20230227	7100	-12.54	20230905	3905	59.03	20221107	1.31	N	222040	500	103 억	325476	N	N	1	N	N
141	20231107	130859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6200	-260	5	-4.02	485363930	77100	32.06	6480	6490	6160	8390	4530	6460	6295.08	1.58	19280	7020	6740	6510	6230	6000	6625	6115	103	1930	500	4650	10	1	20628000	1279	-9.78	2.94	12	0.37	-634.00	2109.00	7100	20230905	-12.68	3795	20221104	63.37	7100	-12.68	20230905	4030	53.85	20230227	7100	-12.68	20230905	3905	58.77	20221107	1.31	N	222040	500	103 억	325476	N	N	1	N	N
142	20231107	120855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6190	-270	5	-4.18	420900580	66681	27.73	6480	6490	6190	8390	4530	6460	6311.98	1.58	18121	7020	6740	6510	6230	6000	6625	6115	103	1930	500	4650	10	1	20628000	1277	-9.76	2.94	12	0.32	-634.00	2109.00	7100	20230905	-12.82	3795	20221104	63.11	7100	-12.82	20230905	4030	53.60	20230227	7100	-12.82	20230905	3905	58.51	20221107	1.31	N	222040	500	103 억	325476	N	N	1	N	N
143	20231107	110855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6250	-210	5	-3.25	321872100	50759	21.11	6480	6490	6250	8390	4530	6460	6341.00	1.58	17591	7020	6740	6510	6230	6000	6625	6115	103	1930	500	4650	10	1	20628000	1289	-9.86	2.96	12	0.25	-634.00	2109.00	7100	20230905	-11.97	3795	20221104	64.69	7100	-11.97	20230905	4030	55.09	20230227	7100	-11.97	20230905	3905	60.05	20221107	1.31	N	222040	500	103 억	325476	N	N	1	N	N
144	20231107	100906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6310	-150	5	-2.32	115884710	18068	7.51	6480	6490	6310	8390	4530	6460	6413.61	1.58	1431	7020	6740	6510	6230	6000	6625	6115	103	1930	500	4650	10	1	20628000	1302	-9.95	2.99	12	0.09	-634.00	2109.00	7100	20230905	-11.13	3795	20221104	66.27	7100	-11.13	20230905	4030	56.58	20230227	7100	-11.13	20230905	3905	61.59	20221107	1.31	N	222040	500	103 억	325476	N	N	1	N	N
145	20231107	090843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6450	-10	5	-0.15	23891890	3698	1.54	6480	6490	6410	8390	4530	6460	6460.78	1.58	-724	7020	6740	6510	6230	6000	6625	6115	103	1930	500	4650	10	1	20628000	1331	-10.17	3.06	12	0.02	-634.00	2109.00	7100	20230905	-9.15	3795	20221104	69.96	7100	-9.15	20230905	4030	60.05	20230227	7100	-9.15	20230905	3905	65.17	20221107	1.31	N	222040	500	103 억	325476	N	N	1	N	N
146	20231106	160835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6460	-220	5	-3.29	1572228260	240260	160.99	6680	6790	6280	8680	4680	6680	6543.91	1.62	-9427	7040	6860	6700	6520	6360	6780	6440	103	2000	500	4800	10	1	20628000	1333	-10.19	3.06	12	1.16	-634.00	2109.00	7100	20230905	-9.01	3795	20221104	70.22	7100	-9.01	20230905	4030	60.30	20230227	7100	-9.01	20230905	3905	65.43	20221107	1.30	N	222040	500	103 억	334998	N	N	1	N	N
147	20231106	150841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6500	-180	5	-2.69	1519022080	232045	155.48	6680	6790	6280	8680	4680	6680	6546.24	1.62	-10664	7040	6860	6700	6520	6360	6780	6440	103	2000	500	4800	10	1	20628000	1341	-10.25	3.08	12	1.12	-634.00	2109.00	7100	20230905	-8.45	3795	20221104	71.28	7100	-8.45	20230905	4030	61.29	20230227	7100	-8.45	20230905	3905	66.45	20221107	1.30	N	222040	500	103 억	334998	N	N	0	N	N
148	20231106	140837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6520	-160	5	-2.40	914867200	141514	94.82	6680	6680	6280	8680	4680	6680	6464.85	1.62	6077	7040	6860	6700	6520	6360	6780	6440	103	2000	500	4800	10	1	20628000	1345	-10.28	3.09	12	0.69	-634.00	2109.00	7100	20230905	-8.17	3795	20221104	71.81	7100	-8.17	20230905	4030	61.79	20230227	7100	-8.17	20230905	3905	66.97	20221107	1.30	N	222040	500	103 억	334998	N	N	0	N	N
149	20231106	130844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6560	-120	5	-1.80	825131590	127870	85.68	6680	6680	6280	8680	4680	6680	6452.89	1.62	7388	7040	6860	6700	6520	6360	6780	6440	103	2000	500	4800	10	1	20628000	1353	-10.35	3.11	12	0.62	-634.00	2109.00	7100	20230905	-7.61	3795	20221104	72.86	7100	-7.61	20230905	4030	62.78	20230227	7100	-7.61	20230905	3905	67.99	20221107	1.30	N	222040	500	103 억	334998	N	N	0	N	N
150	20231106	120842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6450	-230	5	-3.44	649032500	100853	67.58	6680	6680	6280	8680	4680	6680	6435.43	1.62	5311	7040	6860	6700	6520	6360	6780	6440	103	2000	500	4800	10	1	20628000	1331	-10.17	3.06	12	0.49	-634.00	2109.00	7100	20230905	-9.15	3795	20221104	69.96	7100	-9.15	20230905	4030	60.05	20230227	7100	-9.15	20230905	3905	65.17	20221107	1.30	N	222040	500	103 억	334998	N	N	0	N	N
151	20231106	110840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6510	-170	5	-2.54	565241260	87916	58.91	6680	6680	6280	8680	4680	6680	6429.33	1.62	6934	7040	6860	6700	6520	6360	6780	6440	103	2000	500	4800	10	1	20628000	1343	-10.27	3.09	12	0.43	-634.00	2109.00	7100	20230905	-8.31	3795	20221104	71.54	7100	-8.31	20230905	4030	61.54	20230227	7100	-8.31	20230905	3905	66.71	20221107	1.30	N	222040	500	103 억	334998	N	N	0	N	N
152	20231106	100816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6540	-140	5	-2.10	333862170	52088	34.90	6680	6680	6280	8680	4680	6680	6409.58	1.62	6717	7040	6860	6700	6520	6360	6780	6440	103	2000	500	4800	10	1	20628000	1349	-10.32	3.10	12	0.25	-634.00	2109.00	7100	20230905	-7.89	3795	20221104	72.33	7100	-7.89	20230905	4030	62.28	20230227	7100	-7.89	20230905	3905	67.48	20221107	1.30	N	222040	500	103 억	334998	N	N	0	N	N
153	20231106	090840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6450	-230	5	-3.44	74944490	11590	7.77	6680	6680	6410	8680	4680	6680	6466.31	1.62	-940	7040	6860	6700	6520	6360	6780	6440	103	2000	500	4800	10	1	20628000	1331	-10.17	3.06	12	0.06	-634.00	2109.00	7100	20230905	-9.15	3795	20221104	69.96	7100	-9.15	20230905	4030	60.05	20230227	7100	-9.15	20230905	3905	65.17	20221107	1.30	N	222040	500	103 억	334998	N	N	0	N	N
154	20231103	160830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6680	-70	5	-1.04	1004574280	149239	112.78	6790	6880	6540	8770	4730	6750	6731.33	1.60	2273	6936	6842	6736	6642	6536	6850	6650	103	2020	500	4860	10	1	20628000	1378	-10.54	3.17	12	0.72	-634.00	2109.00	7100	20230905	-5.92	3795	20221104	76.02	7100	-5.92	20230905	4030	65.76	20230227	7100	-5.92	20230905	3795	76.02	20221104	1.34	N	222040	500	103 억	330196	N	N	0	N	N
155	20231103	150825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6710	-40	5	-0.59	980443820	145629	110.05	6790	6880	6540	8770	4730	6750	6732.48	1.60	3008	6936	6842	6736	6642	6536	6850	6650	103	2020	500	4860	10	1	20628000	1384	-10.58	3.18	12	0.71	-634.00	2109.00	7100	20230905	-5.49	3795	20221104	76.81	7100	-5.49	20230905	4030	66.50	20230227	7100	-5.49	20230905	3795	76.81	20221104	1.34	N	222040	500	103 억	330196	N	N	0	N	N
156	20231103	140825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6800	50	2	0.74	877179550	130269	98.44	6790	6880	6540	8770	4730	6750	6733.60	1.60	-1939	6936	6842	6736	6642	6536	6850	6650	103	2020	500	4860	10	1	20628000	1403	-10.73	3.22	12	0.63	-634.00	2109.00	7100	20230905	-4.23	3795	20221104	79.18	7100	-4.23	20230905	4030	68.73	20230227	7100	-4.23	20230905	3795	79.18	20221104	1.34	N	222040	500	103 억	330196	N	N	0	N	N
157	20231103	130826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6830	80	2	1.19	754542780	112363	84.91	6790	6830	6540	8770	4730	6750	6715.22	1.60	971	6936	6842	6736	6642	6536	6850	6650	103	2020	500	4860	10	1	20628000	1409	-10.77	3.24	12	0.54	-634.00	2109.00	7100	20230905	-3.80	3795	20221104	79.97	7100	-3.80	20230905	4030	69.48	20230227	7100	-3.80	20230905	3795	79.97	20221104	1.34	N	222040	500	103 억	330196	N	N	0	N	N
158	20231103	120824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6780	30	2	0.44	608757210	90958	68.74	6790	6810	6540	8770	4730	6750	6692.73	1.60	9870	6936	6842	6736	6642	6536	6850	6650	103	2020	500	4860	10	1	20628000	1399	-10.69	3.21	12	0.44	-634.00	2109.00	7100	20230905	-4.51	3795	20221104	78.66	7100	-4.51	20230905	4030	68.24	20230227	7100	-4.51	20230905	3795	78.66	20221104	1.34	N	222040	500	103 억	330196	N	N	0	N	N
159	20231103	110833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6790	40	2	0.59	504126770	75470	57.03	6790	6810	6540	8770	4730	6750	6679.83	1.60	9852	6936	6842	6736	6642	6536	6850	6650	103	2020	500	4860	10	1	20628000	1401	-10.71	3.22	12	0.37	-634.00	2109.00	7100	20230905	-4.37	3795	20221104	78.92	7100	-4.37	20230905	4030	68.49	20230227	7100	-4.37	20230905	3795	78.92	20221104	1.34	N	222040	500	103 억	330196	N	N	0	N	N
160	20231103	100815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6670	-80	5	-1.19	333938590	50304	38.01	6790	6790	6540	8770	4730	6750	6638.41	1.60	3816	6936	6842	6736	6642	6536	6850	6650	103	2020	500	4860	10	1	20628000	1376	-10.52	3.16	12	0.24	-634.00	2109.00	7100	20230905	-6.06	3795	20221104	75.76	7100	-6.06	20230905	4030	65.51	20230227	7100	-6.06	20230905	3795	75.76	20221104	1.34	N	222040	500	103 억	330196	N	N	0	N	N
161	20231103	090821	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6670	-80	5	-1.19	44937840	6713	5.07	6790	6790	6670	8770	4730	6750	6694.15	1.60	-518	6936	6842	6736	6642	6536	6850	6650	103	2020	500	4860	10	1	20628000	1376	-10.52	3.16	12	0.03	-634.00	2109.00	7100	20230905	-6.06	3795	20221104	75.76	7100	-6.06	20230905	4030	65.51	20230227	7100	-6.06	20230905	3795	75.76	20221104	1.34	N	222040	500	103 억	330196	N	N	0	N	N
162	20231102	160821	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6750	0	3	0.00	893838490	132324	39.04	6750	6830	6630	8770	4730	6750	6754.92	1.59	1691	7136	6942	6596	6402	6056	7040	6500	103	2020	500	4860	10	1	20628000	1392	-10.65	3.20	12	0.64	-634.00	2109.00	7100	20230905	-4.93	3795	20221104	77.87	7100	-4.93	20230905	4030	67.49	20230227	7100	-4.93	20230905	3795	77.87	20221104	1.35	N	222040	500	103 억	328636	N	N	0	N	N
163	20231102	150830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6740	-10	5	-0.15	844930310	125066	36.90	6750	6830	6630	8770	4730	6750	6755.88	1.59	2124	7136	6942	6596	6402	6056	7040	6500	103	2020	500	4860	10	1	20628000	1390	-10.63	3.20	12	0.61	-634.00	2109.00	7100	20230905	-5.07	3795	20221104	77.60	7100	-5.07	20230905	4030	67.25	20230227	7100	-5.07	20230905	3795	77.60	20221104	1.35	N	222040	500	103 억	328636	N	N	0	N	N
164	20231102	140815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6730	-20	5	-0.30	822516800	121739	35.92	6750	6830	6630	8770	4730	6750	6756.40	1.59	3207	7136	6942	6596	6402	6056	7040	6500	103	2020	500	4860	10	1	20628000	1388	-10.62	3.19	12	0.59	-634.00	2109.00	7100	20230905	-5.21	3795	20221104	77.34	7100	-5.21	20230905	4030	67.00	20230227	7100	-5.21	20230905	3795	77.34	20221104	1.35	N	222040	500	103 억	328636	N	N	0	N	N
165	20231102	130820	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6740	-10	5	-0.15	778410600	115179	33.98	6750	6830	6630	8770	4730	6750	6758.27	1.59	4844	7136	6942	6596	6402	6056	7040	6500	103	2020	500	4860	10	1	20628000	1390	-10.63	3.20	12	0.56	-634.00	2109.00	7100	20230905	-5.07	3795	20221104	77.60	7100	-5.07	20230905	4030	67.25	20230227	7100	-5.07	20230905	3795	77.60	20221104	1.35	N	222040	500	103 억	328636	N	N	0	N	N
166	20231102	120817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6720	-30	5	-0.44	721738100	106759	31.50	6750	6830	6630	8770	4730	6750	6760.44	1.59	4347	7136	6942	6596	6402	6056	7040	6500	103	2020	500	4860	10	1	20628000	1386	-10.60	3.19	12	0.52	-634.00	2109.00	7100	20230905	-5.35	3795	20221104	77.08	7100	-5.35	20230905	4030	66.75	20230227	7100	-5.35	20230905	3795	77.08	20221104	1.35	N	222040	500	103 억	328636	N	N	0	N	N
167	20231102	110816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6780	30	2	0.44	473578250	70054	20.67	6750	6830	6630	8770	4730	6750	6760.19	1.59	8195	7136	6942	6596	6402	6056	7040	6500	103	2020	500	4860	10	1	20628000	1399	-10.69	3.21	12	0.34	-634.00	2109.00	7100	20230905	-4.51	3795	20221104	78.66	7100	-4.51	20230905	4030	68.24	20230227	7100	-4.51	20230905	3795	78.66	20221104	1.35	N	222040	500	103 억	328636	N	N	0	N	N
168	20231102	100818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6750	0	3	0.00	374829960	55512	16.38	6750	6830	6630	8770	4730	6750	6752.23	1.59	8919	7136	6942	6596	6402	6056	7040	6500	103	2020	500	4860	10	1	20628000	1392	-10.65	3.20	12	0.27	-634.00	2109.00	7100	20230905	-4.93	3795	20221104	77.87	7100	-4.93	20230905	4030	67.49	20230227	7100	-4.93	20230905	3795	77.87	20221104	1.35	N	222040	500	103 억	328636	N	N	0	N	N
169	20231102	090823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6670	-80	5	-1.19	33421290	5000	1.48	6750	6750	6630	8770	4730	6750	6684.26	1.59	128	7136	6942	6596	6402	6056	7040	6500	103	2020	500	4860	10	1	20628000	1376	-10.52	3.16	12	0.02	-634.00	2109.00	7100	20230905	-6.06	3795	20221104	75.76	7100	-6.06	20230905	4030	65.51	20230227	7100	-6.06	20230905	3795	75.76	20221104	1.35	N	222040	500	103 억	328636	N	N	0	N	N
170	20231101	160814	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6750	450	2	7.14	2251063480	338245	501.50	6290	6790	6250	8190	4410	6300	6655.12	1.70	-9921	6620	6460	6330	6170	6040	6395	6105	103	1890	500	4530	10	1	20628000	1392	-10.65	3.20	12	1.64	-634.00	2109.00	7100	20230905	-4.93	3795	20221104	77.87	7100	-4.93	20230905	4030	67.49	20230227	7100	-4.93	20230905	3795	77.87	20221104	1.41	N	222040	500	103 억	351483	N	N	0	N	N
171	20231101	150815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6780	480	2	7.62	2210043760	332168	492.49	6290	6790	6250	8190	4410	6300	6653.39	1.70	-10136	6620	6460	6330	6170	6040	6395	6105	103	1890	500	4530	10	1	20628000	1399	-10.69	3.21	12	1.61	-634.00	2109.00	7100	20230905	-4.51	3795	20221104	78.66	7100	-4.51	20230905	4030	68.24	20230227	7100	-4.51	20230905	3795	78.66	20221104	1.41	N	222040	500	103 억	351483	N	N	0	N	N
172	20231101	140808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6690	390	2	6.19	1754203120	264715	392.48	6290	6780	6250	8190	4410	6300	6626.76	1.70	-5825	6620	6460	6330	6170	6040	6395	6105	103	1890	500	4530	10	1	20628000	1380	-10.55	3.17	12	1.28	-634.00	2109.00	7100	20230905	-5.77	3795	20221104	76.28	7100	-5.77	20230905	4030	66.00	20230227	7100	-5.77	20230905	3795	76.28	20221104	1.41	N	222040	500	103 억	351483	N	N	0	N	N
173	20231101	130815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6670	370	2	5.87	1282196970	194442	288.29	6290	6720	6250	8190	4410	6300	6594.24	1.70	-5647	6620	6460	6330	6170	6040	6395	6105	103	1890	500	4530	10	1	20628000	1376	-10.52	3.16	12	0.94	-634.00	2109.00	7100	20230905	-6.06	3795	20221104	75.76	7100	-6.06	20230905	4030	65.51	20230227	7100	-6.06	20230905	3795	75.76	20221104	1.41	N	222040	500	103 억	351483	N	N	0	N	N
174	20231101	120833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6640	340	2	5.40	875776650	133592	198.07	6290	6700	6250	8190	4410	6300	6555.61	1.70	-2015	6620	6460	6330	6170	6040	6395	6105	103	1890	500	4530	10	1	20628000	1370	-10.47	3.15	12	0.65	-634.00	2109.00	7100	20230905	-6.48	3795	20221104	74.97	7100	-6.48	20230905	4030	64.76	20230227	7100	-6.48	20230905	3795	74.97	20221104	1.41	N	222040	500	103 억	351483	N	N	0	N	N
175	20231101	110839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6550	250	2	3.97	373018040	57856	85.78	6290	6560	6250	8190	4410	6300	6447.35	1.70	3362	6620	6460	6330	6170	6040	6395	6105	103	1890	500	4530	10	1	20628000	1351	-10.33	3.11	12	0.28	-634.00	2109.00	7100	20230905	-7.75	3795	20221104	72.60	7100	-7.75	20230905	4030	62.53	20230227	7100	-7.75	20230905	3795	72.60	20221104	1.41	N	222040	500	103 억	351483	N	N	0	N	N
176	20231101	100829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6460	160	2	2.54	165932700	26053	38.63	6290	6470	6250	8190	4410	6300	6369.04	1.70	-211	6620	6460	6330	6170	6040	6395	6105	103	1890	500	4530	10	1	20628000	1333	-10.19	3.06	12	0.13	-634.00	2109.00	7100	20230905	-9.01	3795	20221104	70.22	7100	-9.01	20230905	4030	60.30	20230227	7100	-9.01	20230905	3795	70.22	20221104	1.41	N	222040	500	103 억	351483	N	N	0	N	N
177	20231101	090828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6340	40	2	0.63	40649240	6464	9.58	6290	6340	6250	8190	4410	6300	6288.56	1.70	1308	6620	6460	6330	6170	6040	6395	6105	103	1890	500	4530	10	1	20628000	1308	-10.00	3.01	12	0.03	-634.00	2109.00	7100	20230905	-10.70	3795	20221104	67.06	7100	-10.70	20230905	4030	57.32	20230227	7100	-10.70	20230905	3795	67.06	20221104	1.41	N	222040	500	103 억	351483	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History