KissMeData/403490/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	-90	5	-2.96	11552567405	3936820	31.51	2995	3055	2870	3950	2130	3040	2934.36	0.11	148906	3546	3292	3096	2842	2646	3195	2745	45	910	100	2120	5	1	44924464	1325	32.42	4.69	12	8.76	91.00	629.00	4030	20230920	-26.80	1775	20231020	66.20	4030	-26.80	20230920	1775	66.20	20231020	4030	-26.80	20230920	1775	66.20	20231020	0.91	N	403490	100	44 억	48104	N	N	N	N
3	20231130	151320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	-80	5	-2.63	10978381020	3742385	29.96	2995	3055	2870	3950	2130	3040	2933.49	0.11	178265	3546	3292	3096	2842	2646	3195	2745	45	910	100	2120	5	1	44924464	1330	32.53	4.71	12	8.33	91.00	629.00	4030	20230920	-26.55	1775	20231020	66.76	4030	-26.55	20230920	1775	66.76	20231020	4030	-26.55	20230920	1775	66.76	20231020	0.91	N	403490	100	44 억	48104	N	N	N	N
4	20231130	141316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2925	-115	5	-3.78	9652721455	3292023	26.35	2995	3055	2870	3950	2130	3040	2932.12	0.11	114279	3546	3292	3096	2842	2646	3195	2745	45	910	100	2120	5	1	44924464	1314	32.14	4.65	12	7.33	91.00	629.00	4030	20230920	-27.42	1775	20231020	64.79	4030	-27.42	20230920	1775	64.79	20231020	4030	-27.42	20230920	1775	64.79	20231020	0.91	N	403490	100	44 억	48104	N	N	N	N
5	20231130	131315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	-110	5	-3.62	8838540405	3013140	24.12	2995	3055	2870	3950	2130	3040	2933.29	0.11	62785	3546	3292	3096	2842	2646	3195	2745	45	910	100	2120	5	1	44924464	1316	32.20	4.66	12	6.71	91.00	629.00	4030	20230920	-27.30	1775	20231020	65.07	4030	-27.30	20230920	1775	65.07	20231020	4030	-27.30	20230920	1775	65.07	20231020	0.91	N	403490	100	44 억	48104	N	N	N	N
6	20231130	121331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	-125	5	-4.11	7861286450	2678625	21.44	2995	3055	2870	3950	2130	3040	2934.78	0.11	61214	3546	3292	3096	2842	2646	3195	2745	45	910	100	2120	5	1	44924464	1310	32.03	4.63	12	5.96	91.00	629.00	4030	20230920	-27.67	1775	20231020	64.23	4030	-27.67	20230920	1775	64.23	20231020	4030	-27.67	20230920	1775	64.23	20231020	0.91	N	403490	100	44 억	48104	N	N	N	N
7	20231130	111324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-140	5	-4.61	6440652960	2194148	17.56	2995	3055	2870	3950	2130	3040	2935.32	0.11	89860	3546	3292	3096	2842	2646	3195	2745	45	910	100	2120	5	1	44924464	1303	31.87	4.61	12	4.88	91.00	629.00	4030	20230920	-28.04	1775	20231020	63.38	4030	-28.04	20230920	1775	63.38	20231020	4030	-28.04	20230920	1775	63.38	20231020	0.91	N	403490	100	44 억	48104	N	N	N	N
8	20231130	101318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	-145	5	-4.77	5103912440	1732260	13.87	2995	3055	2880	3950	2130	3040	2946.33	0.11	78261	3546	3292	3096	2842	2646	3195	2745	45	910	100	2120	5	1	44924464	1301	31.81	4.60	12	3.86	91.00	629.00	4030	20230920	-28.16	1775	20231020	63.10	4030	-28.16	20230920	1775	63.10	20231020	4030	-28.16	20230920	1775	63.10	20231020	0.91	N	403490	100	44 억	48104	N	N	N	N
9	20231130	091317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-60	5	-1.97	1434912090	479254	3.84	2995	3055	2935	3950	2130	3040	2993.95	0.11	20235	3546	3292	3096	2842	2646	3195	2745	45	910	100	2120	5	1	44924464	1339	32.75	4.74	12	1.07	91.00	629.00	4030	20230920	-26.05	1775	20231020	67.89	4030	-26.05	20230920	1775	67.89	20231020	4030	-26.05	20230920	1775	67.89	20231020	0.91	N	403490	100	44 억	48104	N	N	N	N
10	20231129	161310	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	-10	5	-0.33	39069414210	12348967	70.72	3300	3350	2900	3965	2135	3050	3164.07	0.22	-50158	3730	3390	3205	2865	2680	3297	2772	45	915	100	2130	5	1	44924464	1366	33.41	4.83	12	27.49	91.00	629.00	4030	20230920	-24.57	1775	20231020	71.27	4030	-24.57	20230920	1775	71.27	20231020	4030	-24.57	20230920	1775	71.27	20231020	0.59	N	403490	100	44 억	97411	N	N	N	N
11	20231129	151322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	-10	5	-0.33	37874390120	11957237	68.47	3300	3350	2900	3965	2135	3050	3167.50	0.22	-31057	3730	3390	3205	2865	2680	3297	2772	45	915	100	2130	5	1	44924464	1366	33.41	4.83	12	26.62	91.00	629.00	4030	20230920	-24.57	1775	20231020	71.27	4030	-24.57	20230920	1775	71.27	20231020	4030	-24.57	20230920	1775	71.27	20231020	0.59	N	403490	100	44 억	97411	N	N	N	N
12	20231129	141314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	35	2	1.15	32342655325	10109075	57.89	3300	3350	3085	3965	2135	3050	3199.38	0.22	-67180	3730	3390	3205	2865	2680	3297	2772	45	915	100	2130	5	1	44924464	1386	33.90	4.90	12	22.50	91.00	629.00	4030	20230920	-23.45	1775	20231020	73.80	4030	-23.45	20230920	1775	73.80	20231020	4030	-23.45	20230920	1775	73.80	20231020	0.59	N	403490	100	44 억	97411	N	N	N	N
13	20231129	131316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3155	105	2	3.44	29365299795	9152520	52.41	3300	3350	3100	3965	2135	3050	3208.46	0.22	-55022	3730	3390	3205	2865	2680	3297	2772	45	915	100	2130	5	1	44924464	1417	34.67	5.02	12	20.37	91.00	629.00	4030	20230920	-21.71	1775	20231020	77.75	4030	-21.71	20230920	1775	77.75	20231020	4030	-21.71	20230920	1775	77.75	20231020	0.59	N	403490	100	44 억	97411	N	N	N	N
14	20231129	121317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3150	100	2	3.28	27741294590	8637964	49.47	3300	3350	3100	3965	2135	3050	3211.57	0.22	-67282	3730	3390	3205	2865	2680	3297	2772	45	915	100	2130	5	1	44924464	1415	34.62	5.01	12	19.23	91.00	629.00	4030	20230920	-21.84	1775	20231020	77.46	4030	-21.84	20230920	1775	77.46	20231020	4030	-21.84	20230920	1775	77.46	20231020	0.59	N	403490	100	44 억	97411	N	N	N	N
15	20231129	111318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3175	125	2	4.10	25868499585	8046152	46.08	3300	3350	3100	3965	2135	3050	3215.04	0.22	-16362	3730	3390	3205	2865	2680	3297	2772	45	915	100	2130	5	1	44924464	1426	34.89	5.05	12	17.91	91.00	629.00	4030	20230920	-21.22	1775	20231020	78.87	4030	-21.22	20230920	1775	78.87	20231020	4030	-21.22	20230920	1775	78.87	20231020	0.59	N	403490	100	44 억	97411	N	N	N	N
16	20231129	101315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3170	120	2	3.93	22555920800	6999354	40.08	3300	3350	3100	3965	2135	3050	3222.60	0.22	-19561	3730	3390	3205	2865	2680	3297	2772	45	915	100	2130	5	1	44924464	1424	34.84	5.04	12	15.58	91.00	629.00	4030	20230920	-21.34	1775	20231020	78.59	4030	-21.34	20230920	1775	78.59	20231020	4030	-21.34	20230920	1775	78.59	20231020	0.59	N	403490	100	44 억	97411	N	N	N	N
17	20231129	091308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3135	85	2	2.79	12350784070	3784220	21.67	3300	3350	3135	3965	2135	3050	3263.82	0.22	-66470	3730	3390	3205	2865	2680	3297	2772	45	915	100	2130	5	1	44924464	1408	34.45	4.98	12	8.42	91.00	629.00	4030	20230920	-22.21	1775	20231020	76.62	4030	-22.21	20230920	1775	76.62	20231020	4030	-22.21	20230920	1775	76.62	20231020	0.59	N	403490	100	44 억	97411	N	N	N	N
18	20231128	161309	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-220	5	-6.73	55422824505	17029846	35.88	3475	3545	3020	4250	2290	3270	3255.00	0.37	-73463	3626	3447	3151	2972	2676	3537	3062	45	980	100	2280	5	1	44924464	1370	33.52	4.85	12	37.91	91.00	629.00	4030	20230920	-24.32	1775	20231020	71.83	4030	-24.32	20230920	1775	71.83	20231020	4030	-24.32	20230920	1775	71.83	20231020	0.51	N	403490	100	44 억	167839	N	N	N	N
19	20231128	151141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	-195	5	-5.96	53795004690	16497395	34.76	3475	3545	3020	4250	2290	3270	3260.82	0.37	-123446	3626	3447	3151	2972	2676	3537	3062	45	980	100	2280	5	1	44924464	1381	33.79	4.89	12	36.72	91.00	629.00	4030	20230920	-23.70	1775	20231020	73.24	4030	-23.70	20230920	1775	73.24	20231020	4030	-23.70	20230920	1775	73.24	20231020	0.51	N	403490	100	44 억	167839	N	N	N	N
20	20231128	141303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3115	-155	5	-4.74	51737485605	15828912	33.35	3475	3545	3020	4250	2290	3270	3268.54	0.37	-134387	3626	3447	3151	2972	2676	3537	3062	45	980	100	2280	5	1	44924464	1399	34.23	4.95	12	35.23	91.00	629.00	4030	20230920	-22.70	1775	20231020	75.49	4030	-22.70	20230920	1775	75.49	20231020	4030	-22.70	20230920	1775	75.49	20231020	0.51	N	403490	100	44 억	167839	N	N	N	N
21	20231128	131301	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	-210	5	-6.42	49186743160	14995486	31.59	3475	3545	3020	4250	2290	3270	3280.10	0.37	-111636	3626	3447	3151	2972	2676	3537	3062	45	980	100	2280	5	1	44924464	1375	33.63	4.86	12	33.38	91.00	629.00	4030	20230920	-24.07	1775	20231020	72.39	4030	-24.07	20230920	1775	72.39	20231020	4030	-24.07	20230920	1775	72.39	20231020	0.51	N	403490	100	44 억	167839	N	N	N	N
22	20231128	121308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3120	-150	5	-4.59	47302782250	14386951	30.31	3475	3545	3020	4250	2290	3270	3287.90	0.37	-99447	3626	3447	3151	2972	2676	3537	3062	45	980	100	2280	5	1	44924464	1402	34.29	4.96	12	32.02	91.00	629.00	4030	20230920	-22.58	1775	20231020	75.77	4030	-22.58	20230920	1775	75.77	20231020	4030	-22.58	20230920	1775	75.77	20231020	0.51	N	403490	100	44 억	167839	N	N	N	N
23	20231128	111308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3130	-140	5	-4.28	44696589290	13551946	28.55	3475	3545	3020	4250	2290	3270	3298.17	0.37	-34533	3626	3447	3151	2972	2676	3537	3062	45	980	100	2280	5	1	44924464	1406	34.40	4.98	12	30.17	91.00	629.00	4030	20230920	-22.33	1775	20231020	76.34	4030	-22.33	20230920	1775	76.34	20231020	4030	-22.33	20230920	1775	76.34	20231020	0.51	N	403490	100	44 억	167839	N	N	N	N
24	20231128	101303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3190	-80	5	-2.45	39963771965	12064505	25.42	3475	3545	3020	4250	2290	3270	3312.51	0.37	-10053	3626	3447	3151	2972	2676	3537	3062	45	980	100	2280	5	1	44924464	1433	35.05	5.07	12	26.86	91.00	629.00	4030	20230920	-20.84	1775	20231020	79.72	4030	-20.84	20230920	1775	79.72	20231020	4030	-20.84	20230920	1775	79.72	20231020	0.51	N	403490	100	44 억	167839	N	N	N	N
25	20231128	091303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3340	70	2	2.14	18418709730	5340992	11.25	3475	3545	3330	4250	2290	3270	3448.56	0.37	-144357	3626	3447	3151	2972	2676	3537	3062	45	980	100	2280	5	1	44924464	1500	36.70	5.31	12	11.89	91.00	629.00	4030	20230920	-17.12	1775	20231020	88.17	4030	-17.12	20230920	1775	88.17	20231020	4030	-17.12	20230920	1775	88.17	20231020	0.51	N	403490	100	44 억	167839	N	N	N	N
26	20231127	161254	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3270	450	2	15.96	142538966880	45364619	479.98	2860	3330	2855	3665	1975	2820	3141.32	0.09	129392	3080	2950	2870	2740	2660	2910	2700	45	845	100	1970	5	1	44924464	1469	35.93	5.20	12	100.98	91.00	629.00	4030	20230920	-18.86	1775	20231020	84.23	4030	-18.86	20230920	1775	84.23	20231020	4030	-18.86	20230920	1775	84.23	20231020	0.60	N	403490	100	44 억	41560	N	N	N	N
27	20231127	151308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3285	465	2	16.49	132151098780	42202039	446.51	2860	3330	2855	3665	1975	2820	3131.39	0.09	190674	3080	2950	2870	2740	2660	2910	2700	45	845	100	1970	5	1	44924464	1476	36.10	5.22	12	93.94	91.00	629.00	4030	20230920	-18.49	1775	20231020	85.07	4030	-18.49	20230920	1775	85.07	20231020	4030	-18.49	20230920	1775	85.07	20231020	0.60	N	403490	100	44 억	41560	N	N	N	N
28	20231127	141305	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3115	295	2	10.46	113104166055	36250716	383.55	2860	3330	2855	3665	1975	2820	3120.05	0.09	111086	3080	2950	2870	2740	2660	2910	2700	45	845	100	1970	5	1	44924464	1399	34.23	4.95	12	80.69	91.00	629.00	4030	20230920	-22.70	1775	20231020	75.49	4030	-22.70	20230920	1775	75.49	20231020	4030	-22.70	20230920	1775	75.49	20231020	0.60	N	403490	100	44 억	41560	N	N	N	N
29	20231127	131308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	320	2	11.35	106396794515	34105042	360.85	2860	3330	2855	3665	1975	2820	3119.68	0.09	134375	3080	2950	2870	2740	2660	2910	2700	45	845	100	1970	5	1	44924464	1411	34.51	4.99	12	75.92	91.00	629.00	4030	20230920	-22.08	1775	20231020	76.90	4030	-22.08	20230920	1775	76.90	20231020	4030	-22.08	20230920	1775	76.90	20231020	0.60	N	403490	100	44 억	41560	N	N	N	N
30	20231127	121314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3220	400	2	14.18	84149909050	27096550	286.69	2860	3330	2855	3665	1975	2820	3105.56	0.09	41590	3080	2950	2870	2740	2660	2910	2700	45	845	100	1970	5	1	44924464	1447	35.38	5.12	12	60.32	91.00	629.00	4030	20230920	-20.10	1775	20231020	81.41	4030	-20.10	20230920	1775	81.41	20231020	4030	-20.10	20230920	1775	81.41	20231020	0.60	N	403490	100	44 억	41560	N	N	N	N
31	20231127	111252	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	145	2	5.14	27335895855	9218016	97.53	2860	3040	2855	3665	1975	2820	2965.49	0.09	57170	3080	2950	2870	2740	2660	2910	2700	45	845	100	1970	5	1	44924464	1332	32.58	4.71	12	20.52	91.00	629.00	4030	20230920	-26.43	1775	20231020	67.04	4030	-26.43	20230920	1775	67.04	20231020	4030	-26.43	20230920	1775	67.04	20231020	0.60	N	403490	100	44 억	41560	N	N	N	N
32	20231127	101249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	155	2	5.50	22751227850	7674631	81.20	2860	3040	2855	3665	1975	2820	2964.47	0.09	6760	3080	2950	2870	2740	2660	2910	2700	45	845	100	1970	5	1	44924464	1337	32.69	4.73	12	17.08	91.00	629.00	4030	20230920	-26.18	1775	20231020	67.61	4030	-26.18	20230920	1775	67.61	20231020	4030	-26.18	20230920	1775	67.61	20231020	0.60	N	403490	100	44 억	41560	N	N	N	N
33	20231127	091253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	115	2	4.08	6215480860	2127615	22.51	2860	2970	2855	3665	1975	2820	2921.34	0.09	-13790	3080	2950	2870	2740	2660	2910	2700	45	845	100	1970	5	1	44924464	1319	32.25	4.67	12	4.74	91.00	629.00	4030	20230920	-27.17	1775	20231020	65.35	4030	-27.17	20230920	1775	65.35	20231020	4030	-27.17	20230920	1775	65.35	20231020	0.60	N	403490	100	44 억	41560	N	N	N	N
34	20231124	161246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	-60	5	-2.08	26823244990	9267658	33.64	2830	3000	2790	3740	2020	2880	2894.42	0.03	14977	3176	3027	2866	2717	2556	3102	2792	45	860	100	2010	5	1	44924464	1267	30.99	4.48	12	20.63	91.00	629.00	4030	20230920	-30.02	1775	20231020	58.87	4030	-30.02	20230920	1775	58.87	20231020	4030	-30.02	20230920	1775	58.87	20231020	1.00	N	403490	100	44 억	11698	N	N	N	N
35	20231124	151255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	-40	5	-1.39	25875306140	8931703	32.42	2830	3000	2790	3740	2020	2880	2897.02	0.03	39760	3176	3027	2866	2717	2556	3102	2792	45	860	100	2010	5	1	44924464	1276	31.21	4.52	12	19.88	91.00	629.00	4030	20230920	-29.53	1775	20231020	60.00	4030	-29.53	20230920	1775	60.00	20231020	4030	-29.53	20230920	1775	60.00	20231020	1.00	N	403490	100	44 억	11698	N	N	N	N
36	20231124	141250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	-65	5	-2.26	24336685340	8386963	30.44	2830	3000	2790	3740	2020	2880	2901.73	0.03	22229	3176	3027	2866	2717	2556	3102	2792	45	860	100	2010	5	1	44924464	1265	30.93	4.48	12	18.67	91.00	629.00	4030	20230920	-30.15	1775	20231020	58.59	4030	-30.15	20230920	1775	58.59	20231020	4030	-30.15	20230920	1775	58.59	20231020	1.00	N	403490	100	44 억	11698	N	N	N	N
37	20231124	131248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	-15	5	-0.52	21876307910	7522135	27.30	2830	3000	2790	3740	2020	2880	2908.26	0.03	3548	3176	3027	2866	2717	2556	3102	2792	45	860	100	2010	5	1	44924464	1287	31.48	4.55	12	16.74	91.00	629.00	4030	20230920	-28.91	1775	20231020	61.41	4030	-28.91	20230920	1775	61.41	20231020	4030	-28.91	20230920	1775	61.41	20231020	1.00	N	403490	100	44 억	11698	N	N	N	N
38	20231124	121256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	10	2	0.35	20568172880	7067503	25.65	2830	3000	2790	3740	2020	2880	2910.25	0.03	616	3176	3027	2866	2717	2556	3102	2792	45	860	100	2010	5	1	44924464	1298	31.76	4.59	12	15.73	91.00	629.00	4030	20230920	-28.29	1775	20231020	62.82	4030	-28.29	20230920	1775	62.82	20231020	4030	-28.29	20230920	1775	62.82	20231020	1.00	N	403490	100	44 억	11698	N	N	N	N
39	20231124	111253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	10	2	0.35	18585482260	6382970	23.17	2830	3000	2790	3740	2020	2880	2911.73	0.03	40549	3176	3027	2866	2717	2556	3102	2792	45	860	100	2010	5	1	44924464	1298	31.76	4.59	12	14.21	91.00	629.00	4030	20230920	-28.29	1775	20231020	62.82	4030	-28.29	20230920	1775	62.82	20231020	4030	-28.29	20230920	1775	62.82	20231020	1.00	N	403490	100	44 억	11698	N	N	N	N
40	20231124	101255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	10	2	0.35	8304481695	2884366	10.47	2830	2935	2790	3740	2020	2880	2879.14	0.03	36376	3176	3027	2866	2717	2556	3102	2792	45	860	100	2010	5	1	44924464	1298	31.76	4.59	12	6.42	91.00	629.00	4030	20230920	-28.29	1775	20231020	62.82	4030	-28.29	20230920	1775	62.82	20231020	4030	-28.29	20230920	1775	62.82	20231020	1.00	N	403490	100	44 억	11698	N	N	N	N
41	20231124	091247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	15	2	0.52	3882893585	1348656	4.90	2830	2935	2790	3740	2020	2880	2879.08	0.03	58537	3176	3027	2866	2717	2556	3102	2792	45	860	100	2010	5	1	44924464	1301	31.81	4.60	12	3.00	91.00	629.00	4030	20230920	-28.16	1775	20231020	63.10	4030	-28.16	20230920	1775	63.10	20231020	4030	-28.16	20230920	1775	63.10	20231020	1.00	N	403490	100	44 억	11698	N	N	N	N
42	20231123	161230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	85	2	3.04	79453926570	27201949	61.95	2765	3015	2705	3630	1960	2795	2920.99	0.08	-19255	3281	3037	2901	2657	2521	2970	2590	45	835	100	1950	5	1	44924464	1294	31.65	4.58	12	60.55	91.00	629.00	4030	20230920	-28.54	1775	20231020	62.25	4030	-28.54	20230920	1775	62.25	20231020	4030	-28.54	20230920	1775	62.25	20231020	0.49	N	403490	100	44 억	35862	N	N	N	N
43	20231123	151314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	90	2	3.22	78167422975	26755317	60.93	2765	3015	2705	3630	1960	2795	2921.58	0.08	15277	3281	3037	2901	2657	2521	2970	2590	45	835	100	1950	5	1	44924464	1296	31.70	4.59	12	59.56	91.00	629.00	4030	20230920	-28.41	1775	20231020	62.54	4030	-28.41	20230920	1775	62.54	20231020	4030	-28.41	20230920	1775	62.54	20231020	0.49	N	403490	100	44 억	35862	N	N	N	N
44	20231123	141314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	90	2	3.22	74238581485	25383804	57.81	2765	3015	2705	3630	1960	2795	2924.66	0.08	3659	3281	3037	2901	2657	2521	2970	2590	45	835	100	1950	5	1	44924464	1296	31.70	4.59	12	56.50	91.00	629.00	4030	20230920	-28.41	1775	20231020	62.54	4030	-28.41	20230920	1775	62.54	20231020	4030	-28.41	20230920	1775	62.54	20231020	0.49	N	403490	100	44 억	35862	N	N	N	N
45	20231123	131314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	105	2	3.76	70747422720	24179899	55.06	2765	3015	2705	3630	1960	2795	2925.90	0.08	-3392	3281	3037	2901	2657	2521	2970	2590	45	835	100	1950	5	1	44924464	1303	31.87	4.61	12	53.82	91.00	629.00	4030	20230920	-28.04	1775	20231020	63.38	4030	-28.04	20230920	1775	63.38	20231020	4030	-28.04	20230920	1775	63.38	20231020	0.49	N	403490	100	44 억	35862	N	N	N	N
46	20231123	121252	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2925	130	2	4.65	64249379375	21936851	49.96	2765	3015	2705	3630	1960	2795	2928.85	0.08	-5733	3281	3037	2901	2657	2521	2970	2590	45	835	100	1950	5	1	44924464	1314	32.14	4.65	12	48.83	91.00	629.00	4030	20230920	-27.42	1775	20231020	64.79	4030	-27.42	20230920	1775	64.79	20231020	4030	-27.42	20230920	1775	64.79	20231020	0.49	N	403490	100	44 억	35862	N	N	N	N
47	20231123	111324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	35	2	1.25	40174543320	13790362	31.40	2765	3015	2705	3630	1960	2795	2913.26	0.08	-3977	3281	3037	2901	2657	2521	2970	2590	45	835	100	1950	5	1	44924464	1271	31.10	4.50	12	30.70	91.00	629.00	4030	20230920	-29.78	1775	20231020	59.44	4030	-29.78	20230920	1775	59.44	20231020	4030	-29.78	20230920	1775	59.44	20231020	0.49	N	403490	100	44 억	35862	N	N	N	N
48	20231123	101256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	90	2	3.22	34771899395	11885740	27.07	2765	3015	2705	3630	1960	2795	2925.55	0.08	37647	3281	3037	2901	2657	2521	2970	2590	45	835	100	1950	5	1	44924464	1296	31.70	4.59	12	26.46	91.00	629.00	4030	20230920	-28.41	1775	20231020	62.54	4030	-28.41	20230920	1775	62.54	20231020	4030	-28.41	20230920	1775	62.54	20231020	0.49	N	403490	100	44 억	35862	N	N	N	N
49	20231123	091249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	120	2	4.29	6460270410	2275025	5.18	2765	2935	2705	3630	1960	2795	2839.71	0.08	120200	3281	3037	2901	2657	2521	2970	2590	45	835	100	1950	5	1	44924464	1310	32.03	4.63	12	5.06	91.00	629.00	4030	20230920	-27.67	1775	20231020	64.23	4030	-27.67	20230920	1775	64.23	20231020	4030	-27.67	20230920	1775	64.23	20231020	0.49	N	403490	100	44 억	35862	N	N	N	N
50	20231122	161203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	60	2	2.19	130100371010	43702238	72.74	2885	3145	2765	3555	1915	2735	2977.12	0.12	-32876	3378	3056	2808	2486	2238	3217	2647	45	820	100	1910	5	1	44924464	1256	30.71	4.44	12	97.28	91.00	629.00	4030	20230920	-30.65	1775	20231020	57.46	4030	-30.65	20230920	1775	57.46	20231020	4030	-30.65	20230920	1775	57.46	20231020	0.48	N	403490	100	44 억	55418	N	N	N	N
51	20231122	151230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	70	2	2.56	128581380675	43158703	71.83	2885	3145	2765	3555	1915	2735	2979.27	0.12	-62915	3378	3056	2808	2486	2238	3217	2647	45	820	100	1910	5	1	44924464	1260	30.82	4.46	12	96.07	91.00	629.00	4030	20230920	-30.40	1775	20231020	58.03	4030	-30.40	20230920	1775	58.03	20231020	4030	-30.40	20230920	1775	58.03	20231020	0.48	N	403490	100	44 억	55418	N	N	N	N
52	20231122	141220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	45	2	1.65	124484749210	41695351	69.40	2885	3145	2765	3555	1915	2735	2985.58	0.12	-40574	3378	3056	2808	2486	2238	3217	2647	45	820	100	1910	5	1	44924464	1249	30.55	4.42	12	92.81	91.00	629.00	4030	20230920	-31.02	1775	20231020	56.62	4030	-31.02	20230920	1775	56.62	20231020	4030	-31.02	20230920	1775	56.62	20231020	0.48	N	403490	100	44 억	55418	N	N	N	N
53	20231122	131256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	185	2	6.76	116142515870	38766906	64.52	2885	3145	2875	3555	1915	2735	2995.92	0.12	-61279	3378	3056	2808	2486	2238	3217	2647	45	820	100	1910	5	1	44924464	1312	32.09	4.64	12	86.29	91.00	629.00	4030	20230920	-27.54	1775	20231020	64.51	4030	-27.54	20230920	1775	64.51	20231020	4030	-27.54	20230920	1775	64.51	20231020	0.48	N	403490	100	44 억	55418	N	N	N	N
54	20231122	121306	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	185	2	6.76	112764228245	37614421	62.61	2885	3145	2875	3555	1915	2735	2997.90	0.12	-35140	3378	3056	2808	2486	2238	3217	2647	45	820	100	1910	5	1	44924464	1312	32.09	4.64	12	83.73	91.00	629.00	4030	20230920	-27.54	1775	20231020	64.51	4030	-27.54	20230920	1775	64.51	20231020	4030	-27.54	20230920	1775	64.51	20231020	0.48	N	403490	100	44 억	55418	N	N	N	N
55	20231122	111403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	185	2	6.76	108994076505	36326457	60.46	2885	3145	2875	3555	1915	2735	3000.41	0.12	-34935	3378	3056	2808	2486	2238	3217	2647	45	820	100	1910	5	1	44924464	1312	32.09	4.64	12	80.86	91.00	629.00	4030	20230920	-27.54	1775	20231020	64.51	4030	-27.54	20230920	1775	64.51	20231020	4030	-27.54	20230920	1775	64.51	20231020	0.48	N	403490	100	44 억	55418	N	N	N	N
56	20231122	101320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	255	2	9.32	94596289500	31474857	52.39	2885	3145	2875	3555	1915	2735	3005.46	0.12	15003	3378	3056	2808	2486	2238	3217	2647	45	820	100	1910	5	1	44924464	1343	32.86	4.75	12	70.06	91.00	629.00	4030	20230920	-25.81	1775	20231020	68.45	4030	-25.81	20230920	1775	68.45	20231020	4030	-25.81	20230920	1775	68.45	20231020	0.48	N	403490	100	44 억	55418	N	N	N	N
57	20231122	091229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	235	2	8.59	26055306755	8797704	14.64	2885	3040	2875	3555	1915	2735	2961.61	0.12	10124	3378	3056	2808	2486	2238	3217	2647	45	820	100	1910	5	1	44924464	1334	32.64	4.72	12	19.58	91.00	629.00	4030	20230920	-26.30	1775	20231020	67.32	4030	-26.30	20230920	1775	67.32	20231020	4030	-26.30	20230920	1775	67.32	20231020	0.48	N	403490	100	44 억	55418	N	N	N	N
58	20231121	161220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2735	125	2	4.79	171440591750	59369630	157.50	2570	3130	2560	3390	1830	2610	2888.02	0.15	-56288	3150	2880	2615	2345	2080	3015	2480	45	780	100	1820	5	1	44924464	1229	30.05	4.35	12	132.15	91.00	629.00	4030	20230920	-32.13	1775	20231020	54.08	4030	-32.13	20230920	1775	54.08	20231020	4030	-32.13	20230920	1775	54.08	20231020	0.53	N	403490	100	44 억	65294	N	N	N	N
59	20231121	151225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	170	2	6.51	168870821800	58436827	155.02	2570	3130	2560	3390	1830	2610	2889.83	0.15	-43318	3150	2880	2615	2345	2080	3015	2480	45	780	100	1820	5	1	44924464	1249	30.55	4.42	12	130.08	91.00	629.00	4030	20230920	-31.02	1775	20231020	56.62	4030	-31.02	20230920	1775	56.62	20231020	4030	-31.02	20230920	1775	56.62	20231020	0.53	N	403490	100	44 억	65294	N	N	N	N
60	20231121	141205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	165	2	6.32	161352359165	55732752	147.85	2570	3130	2560	3390	1830	2610	2895.14	0.15	-65521	3150	2880	2615	2345	2080	3015	2480	45	780	100	1820	5	1	44924464	1247	30.49	4.41	12	124.06	91.00	629.00	4030	20230920	-31.14	1775	20231020	56.34	4030	-31.14	20230920	1775	56.34	20231020	4030	-31.14	20230920	1775	56.34	20231020	0.53	N	403490	100	44 억	65294	N	N	N	N
61	20231121	131154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	305	2	11.69	147285215335	50743475	134.61	2570	3130	2560	3390	1830	2610	2902.58	0.15	-78951	3150	2880	2615	2345	2080	3015	2480	45	780	100	1820	5	1	44924464	1310	32.03	4.63	12	112.95	91.00	629.00	4030	20230920	-27.67	1775	20231020	64.23	4030	-27.67	20230920	1775	64.23	20231020	4030	-27.67	20230920	1775	64.23	20231020	0.53	N	403490	100	44 억	65294	N	N	N	N
62	20231121	121158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	305	2	11.69	128110461940	44265350	117.43	2570	3130	2560	3390	1830	2610	2894.19	0.15	-101782	3150	2880	2615	2345	2080	3015	2480	45	780	100	1820	5	1	44924464	1310	32.03	4.63	12	98.53	91.00	629.00	4030	20230920	-27.67	1775	20231020	64.23	4030	-27.67	20230920	1775	64.23	20231020	4030	-27.67	20230920	1775	64.23	20231020	0.53	N	403490	100	44 억	65294	N	N	N	N
63	20231121	111150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3130	520	2	19.92	74818044475	26457910	70.19	2570	3130	2560	3390	1830	2610	2827.87	0.15	41664	3150	2880	2615	2345	2080	3015	2480	45	780	100	1820	5	1	44924464	1406	34.40	4.98	12	58.89	91.00	629.00	4030	20230920	-22.33	1775	20231020	76.34	4030	-22.33	20230920	1775	76.34	20231020	4030	-22.33	20230920	1775	76.34	20231020	0.53	N	403490	100	44 억	65294	Y	N	N	N
64	20231121	101121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2710	100	2	3.83	27513436490	10153197	26.93	2570	2815	2560	3390	1830	2610	2709.89	0.15	-95752	3150	2880	2615	2345	2080	3015	2480	45	780	100	1820	5	1	44924464	1217	29.78	4.31	12	22.60	91.00	629.00	4030	20230920	-32.75	1775	20231020	52.68	4030	-32.75	20230920	1775	52.68	20231020	4030	-32.75	20230920	1775	52.68	20231020	0.53	N	403490	100	44 억	65294	N	N	N	N
65	20231121	091140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2625	15	2	0.57	3973669150	1524687	4.04	2570	2660	2560	3390	1830	2610	2606.20	0.15	10046	3150	2880	2615	2345	2080	3015	2480	45	780	100	1820	5	1	44924464	1179	28.85	4.17	12	3.39	91.00	629.00	4030	20230920	-34.86	1775	20231020	47.89	4030	-34.86	20230920	1775	47.89	20231020	4030	-34.86	20230920	1775	47.89	20231020	0.53	N	403490	100	44 억	65294	N	N	N	N
66	20231120	161145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2610	190	2	7.85	101288544425	37354923	657.41	2395	2885	2350	3145	1695	2420	2711.68	0.15	17888	2576	2497	2416	2337	2256	2457	2297	45	725	100	1690	5	1	44924464	1173	28.68	4.15	12	83.15	91.00	629.00	4030	20230920	-35.24	1775	20231020	47.04	4030	-35.24	20230920	1775	47.04	20231020	4030	-35.24	20230920	1775	47.04	20231020	0.53	N	403490	100	44 억	65493	N	N	N	N
67	20231120	151157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	235	2	9.71	98828649370	36418377	640.93	2395	2885	2350	3145	1695	2420	2713.77	0.15	40419	2576	2497	2416	2337	2256	2457	2297	45	725	100	1690	5	1	44924464	1193	29.18	4.22	12	81.07	91.00	629.00	4030	20230920	-34.12	1775	20231020	49.58	4030	-34.12	20230920	1775	49.58	20231020	4030	-34.12	20230920	1775	49.58	20231020	0.53	N	403490	100	44 억	65493	N	N	N	N
68	20231120	141157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	250	2	10.33	89758775575	32998474	580.74	2395	2885	2350	3145	1695	2420	2720.16	0.15	-69854	2576	2497	2416	2337	2256	2457	2297	45	725	100	1690	5	1	44924464	1199	29.34	4.24	12	73.45	91.00	629.00	4030	20230920	-33.75	1775	20231020	50.42	4030	-33.75	20230920	1775	50.42	20231020	4030	-33.75	20230920	1775	50.42	20231020	0.53	N	403490	100	44 억	65493	N	N	N	N
69	20231120	131146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	415	2	17.15	65273150385	24157528	425.15	2395	2885	2350	3145	1695	2420	2702.07	0.15	-81838	2576	2497	2416	2337	2256	2457	2297	45	725	100	1690	5	1	44924464	1274	31.15	4.51	12	53.77	91.00	629.00	4030	20230920	-29.65	1775	20231020	59.72	4030	-29.65	20230920	1775	59.72	20231020	4030	-29.65	20230920	1775	59.72	20231020	0.53	N	403490	100	44 억	65493	N	N	N	N
70	20231120	121153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	105	2	4.34	8064737615	3300508	58.09	2395	2545	2350	3145	1695	2420	2443.54	0.15	-1775	2576	2497	2416	2337	2256	2457	2297	45	725	100	1690	5	1	44924464	1134	27.75	4.01	12	7.35	91.00	629.00	4030	20230920	-37.34	1775	20231020	42.25	4030	-37.34	20230920	1775	42.25	20231020	4030	-37.34	20230920	1775	42.25	20231020	0.53	N	403490	100	44 억	65493	N	N	N	N
71	20231120	111145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2390	-30	5	-1.24	4718825545	1960788	34.51	2395	2460	2350	3145	1695	2420	2406.54	0.15	-66152	2576	2497	2416	2337	2256	2457	2297	45	725	100	1690	5	1	44924464	1074	26.26	3.80	12	4.36	91.00	629.00	4030	20230920	-40.69	1775	20231020	34.65	4030	-40.69	20230920	1775	34.65	20231020	4030	-40.69	20230920	1775	34.65	20231020	0.53	N	403490	100	44 억	65493	N	N	N	N
72	20231120	101143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2410	-10	5	-0.41	3713881130	1542011	27.14	2395	2460	2350	3145	1695	2420	2408.41	0.15	-86259	2576	2497	2416	2337	2256	2457	2297	45	725	100	1690	5	1	44924464	1083	26.48	3.83	12	3.43	91.00	629.00	4030	20230920	-40.20	1775	20231020	35.77	4030	-40.20	20230920	1775	35.77	20231020	4030	-40.20	20230920	1775	35.77	20231020	0.53	N	403490	100	44 억	65493	N	N	N	N
73	20231120	091155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2365	-55	5	-2.27	890144295	373521	6.57	2395	2410	2355	3145	1695	2420	2382.31	0.15	-7472	2576	2497	2416	2337	2256	2457	2297	45	725	100	1690	5	1	44924464	1062	25.99	3.76	12	0.83	91.00	629.00	4030	20230920	-41.32	1775	20231020	33.24	4030	-41.32	20230920	1775	33.24	20231020	4030	-41.32	20230920	1775	33.24	20231020	0.53	N	403490	100	44 억	65493	N	N	N	N
74	20231117	161221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2420	-70	5	-2.81	13335602675	5559480	18.00	2450	2495	2335	3235	1745	2490	2398.50	0.04	51471	2976	2732	2421	2177	1866	2855	2300	45	745	100	1740	5	1	44924464	1087	26.59	3.85	12	12.38	91.00	629.00	4030	20230920	-39.95	1775	20231020	36.34	4030	-39.95	20230920	1775	36.34	20231020	4030	-39.95	20230920	1775	36.34	20231020	0.53	N	403490	100	44 억	17954	N	N	N	N
75	20231117	151228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2420	-70	5	-2.81	12642189575	5271923	17.07	2450	2495	2335	3235	1745	2490	2397.86	0.04	68476	2976	2732	2421	2177	1866	2855	2300	45	745	100	1740	5	1	44924464	1087	26.59	3.85	12	11.74	91.00	629.00	4030	20230920	-39.95	1775	20231020	36.34	4030	-39.95	20230920	1775	36.34	20231020	4030	-39.95	20230920	1775	36.34	20231020	0.53	N	403490	100	44 억	17954	N	N	N	N
76	20231117	141221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2400	-90	5	-3.61	9574059420	4002354	12.96	2450	2495	2335	3235	1745	2490	2391.88	0.04	245556	2976	2732	2421	2177	1866	2855	2300	45	745	100	1740	5	1	44924464	1078	26.37	3.82	12	8.91	91.00	629.00	4030	20230920	-40.45	1775	20231020	35.21	4030	-40.45	20230920	1775	35.21	20231020	4030	-40.45	20230920	1775	35.21	20231020	0.53	N	403490	100	44 억	17954	N	N	N	N
77	20231117	131220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2405	-85	5	-3.41	8892957925	3720174	12.04	2450	2495	2335	3235	1745	2490	2390.22	0.04	238929	2976	2732	2421	2177	1866	2855	2300	45	745	100	1740	5	1	44924464	1080	26.43	3.82	12	8.28	91.00	629.00	4030	20230920	-40.32	1775	20231020	35.49	4030	-40.32	20230920	1775	35.49	20231020	4030	-40.32	20230920	1775	35.49	20231020	0.53	N	403490	100	44 억	17954	N	N	N	N
78	20231117	121221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2390	-100	5	-4.02	7692733850	3223253	10.44	2450	2495	2335	3235	1745	2490	2386.34	0.04	219781	2976	2732	2421	2177	1866	2855	2300	45	745	100	1740	5	1	44924464	1074	26.26	3.80	12	7.17	91.00	629.00	4030	20230920	-40.69	1775	20231020	34.65	4030	-40.69	20230920	1775	34.65	20231020	4030	-40.69	20230920	1775	34.65	20231020	0.53	N	403490	100	44 억	17954	N	N	N	N
79	20231117	111228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2365	-125	5	-5.02	6814328530	2852926	9.24	2450	2495	2335	3235	1745	2490	2388.21	0.04	125934	2976	2732	2421	2177	1866	2855	2300	45	745	100	1740	5	1	44924464	1062	25.99	3.76	12	6.35	91.00	629.00	4030	20230920	-41.32	1775	20231020	33.24	4030	-41.32	20230920	1775	33.24	20231020	4030	-41.32	20230920	1775	33.24	20231020	0.53	N	403490	100	44 억	17954	N	N	N	N
80	20231117	101224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2370	-120	5	-4.82	5924348895	2475360	8.01	2450	2495	2335	3235	1745	2490	2392.97	0.04	112614	2976	2732	2421	2177	1866	2855	2300	45	745	100	1740	5	1	44924464	1065	26.04	3.77	12	5.51	91.00	629.00	4030	20230920	-41.19	1775	20231020	33.52	4030	-41.19	20230920	1775	33.52	20231020	4030	-41.19	20230920	1775	33.52	20231020	0.53	N	403490	100	44 억	17954	N	N	N	N
81	20231117	091224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2365	-125	5	-5.02	2539378355	1049884	3.40	2450	2495	2355	3235	1745	2490	2418.09	0.04	102059	2976	2732	2421	2177	1866	2855	2300	45	745	100	1740	5	1	44924464	1062	25.99	3.76	12	2.34	91.00	629.00	4030	20230920	-41.32	1775	20231020	33.24	4030	-41.32	20230920	1775	33.24	20231020	4030	-41.32	20230920	1775	33.24	20231020	0.53	N	403490	100	44 억	17954	N	N	N	N
82	20231116	161221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	360	2	17.02	74144847150	30163462	2799.66	2115	2665	2110	2745	1485	2115	2458.10	0.10	-13740	2181	2147	2126	2092	2071	2137	2082	45	630	100	1480	5	1	44924464	1112	27.20	3.93	12	67.14	91.00	629.00	4030	20230920	-38.59	1775	20231020	39.44	4030	-38.59	20230920	1775	39.44	20231020	4030	-38.59	20230920	1775	39.44	20231020	0.54	N	403490	100	44 억	43016	N	N	N	N
83	20231116	151214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2455	340	2	16.08	69378075355	28238268	2620.97	2115	2665	2110	2745	1485	2115	2456.88	0.10	-22271	2181	2147	2126	2092	2071	2137	2082	45	630	100	1480	5	1	44924464	1103	26.98	3.90	12	62.86	91.00	629.00	4030	20230920	-39.08	1775	20231020	38.31	4030	-39.08	20230920	1775	38.31	20231020	4030	-39.08	20230920	1775	38.31	20231020	0.54	N	403490	100	44 억	43016	N	N	N	N
84	20231116	141151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2550	435	2	20.57	58829651795	24037800	2231.10	2115	2665	2110	2745	1485	2115	2447.38	0.10	-13310	2181	2147	2126	2092	2071	2137	2082	45	630	100	1480	5	1	44924464	1146	28.02	4.05	12	53.51	91.00	629.00	4030	20230920	-36.72	1775	20231020	43.66	4030	-36.72	20230920	1775	43.66	20231020	4030	-36.72	20230920	1775	43.66	20231020	0.54	N	403490	100	44 억	43016	N	N	N	N
85	20231116	131214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	345	2	16.31	48576268670	19921178	1849.01	2115	2665	2110	2745	1485	2115	2438.42	0.10	-34827	2181	2147	2126	2092	2071	2137	2082	45	630	100	1480	5	1	44924464	1105	27.03	3.91	12	44.34	91.00	629.00	4030	20230920	-38.96	1775	20231020	38.59	4030	-38.96	20230920	1775	38.59	20231020	4030	-38.96	20230920	1775	38.59	20231020	0.54	N	403490	100	44 억	43016	N	N	N	N
86	20231116	121215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2660	545	2	25.77	31085129270	13009531	1207.49	2115	2665	2110	2745	1485	2115	2389.41	0.10	-21204	2181	2147	2126	2092	2071	2137	2082	45	630	100	1480	5	1	44924464	1195	29.23	4.23	12	28.96	91.00	629.00	4030	20230920	-34.00	1775	20231020	49.86	4030	-34.00	20230920	1775	49.86	20231020	4030	-34.00	20230920	1775	49.86	20231020	0.54	N	403490	100	44 억	43016	N	N	N	N
87	20231116	111215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2295	180	2	8.51	4404775600	1991193	184.81	2115	2300	2110	2745	1485	2115	2212.13	0.10	139377	2181	2147	2126	2092	2071	2137	2082	45	630	100	1480	5	1	44924464	1031	25.22	3.65	12	4.43	91.00	629.00	4030	20230920	-43.05	1775	20231020	29.30	4030	-43.05	20230920	1775	29.30	20231020	4030	-43.05	20230920	1775	29.30	20231020	0.54	N	403490	100	44 억	43016	N	N	N	N
88	20231116	101214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	10	2	0.47	526060205	247421	22.96	2115	2145	2110	2745	1485	2115	2126.17	0.10	-17369	2181	2147	2126	2092	2071	2137	2082	45	630	100	1480	5	1	44924464	955	23.35	3.38	12	0.55	91.00	629.00	4030	20230920	-47.27	1775	20231020	19.72	4030	-47.27	20230920	1775	19.72	20231020	4030	-47.27	20230920	1775	19.72	20231020	0.54	N	403490	100	44 억	43016	N	N	N	N
89	20231116	091220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.10	0	2181	2147	2126	2092	2071	2137	2082	45	630	100	1480	5	1	44924464	950	23.24	3.36	12	0.00	91.00	629.00	4030	20230920	-47.52	1775	20231020	19.15	4030	-47.52	20230920	1775	19.15	20231020	4030	-47.52	20230920	1775	19.15	20231020	0.54	N	403490	100	44 억	43016	N	N	N	N
90	20231115	161049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	5	2	0.24	2238694815	1053397	61.21	2125	2160	2105	2740	1480	2110	2125.28	0.06	16866	2216	2162	2111	2057	2006	2190	2085	45	630	100	1470	5	1	44924464	950	23.24	3.36	12	2.34	91.00	629.00	4030	20230920	-47.52	1775	20231020	19.15	4030	-47.52	20230920	1775	19.15	20231020	4030	-47.52	20230920	1775	19.15	20231020	0.52	N	403490	100	44 억	26776	N	N	N	N
91	20231115	151237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	10	2	0.47	2135066675	1004394	58.37	2125	2160	2105	2740	1480	2110	2125.73	0.06	16965	2216	2162	2111	2057	2006	2190	2085	45	630	100	1470	5	1	44924464	952	23.30	3.37	12	2.24	91.00	629.00	4030	20230920	-47.39	1775	20231020	19.44	4030	-47.39	20230920	1775	19.44	20231020	4030	-47.39	20230920	1775	19.44	20231020	0.52	N	403490	100	44 억	26776	N	N	N	N
92	20231115	141233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	10	2	0.47	1896618210	891643	51.81	2125	2160	2105	2740	1480	2110	2127.10	0.06	17318	2216	2162	2111	2057	2006	2190	2085	45	630	100	1470	5	1	44924464	952	23.30	3.37	12	1.98	91.00	629.00	4030	20230920	-47.39	1775	20231020	19.44	4030	-47.39	20230920	1775	19.44	20231020	4030	-47.39	20230920	1775	19.44	20231020	0.52	N	403490	100	44 억	26776	N	N	N	N
93	20231115	131234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	15	2	0.71	1709711965	803456	46.69	2125	2160	2105	2740	1480	2110	2127.95	0.06	16521	2216	2162	2111	2057	2006	2190	2085	45	630	100	1470	5	1	44924464	955	23.35	3.38	12	1.79	91.00	629.00	4030	20230920	-47.27	1775	20231020	19.72	4030	-47.27	20230920	1775	19.72	20231020	4030	-47.27	20230920	1775	19.72	20231020	0.52	N	403490	100	44 억	26776	N	N	N	N
94	20231115	121235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	20	2	0.95	1495882340	703151	40.86	2125	2160	2105	2740	1480	2110	2127.40	0.06	13143	2216	2162	2111	2057	2006	2190	2085	45	630	100	1470	5	1	44924464	957	23.41	3.39	12	1.57	91.00	629.00	4030	20230920	-47.15	1775	20231020	20.00	4030	-47.15	20230920	1775	20.00	20231020	4030	-47.15	20230920	1775	20.00	20231020	0.52	N	403490	100	44 억	26776	N	N	N	N
95	20231115	111250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	15	2	0.71	1243342545	584092	33.94	2125	2160	2105	2740	1480	2110	2128.68	0.06	15849	2216	2162	2111	2057	2006	2190	2085	45	630	100	1470	5	1	44924464	955	23.35	3.38	12	1.30	91.00	629.00	4030	20230920	-47.27	1775	20231020	19.72	4030	-47.27	20230920	1775	19.72	20231020	4030	-47.27	20230920	1775	19.72	20231020	0.52	N	403490	100	44 억	26776	N	N	N	N
96	20231115	101240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	5	2	0.24	1011074995	474945	27.60	2125	2160	2105	2740	1480	2110	2128.83	0.06	-386	2216	2162	2111	2057	2006	2190	2085	45	630	100	1470	5	1	44924464	950	23.24	3.36	12	1.06	91.00	629.00	4030	20230920	-47.52	1775	20231020	19.15	4030	-47.52	20230920	1775	19.15	20231020	4030	-47.52	20230920	1775	19.15	20231020	0.52	N	403490	100	44 억	26776	N	N	N	N
97	20231115	091229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	30	2	1.42	483317175	226065	13.14	2125	2160	2115	2740	1480	2110	2137.96	0.06	-8391	2216	2162	2111	2057	2006	2190	2085	45	630	100	1470	5	1	44924464	961	23.52	3.40	12	0.50	91.00	629.00	4030	20230920	-46.90	1775	20231020	20.56	4030	-46.90	20230920	1775	20.56	20231020	4030	-46.90	20230920	1775	20.56	20231020	0.52	N	403490	100	44 억	26776	N	N	N	N
98	20231114	161208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2110	15	2	0.72	3503364965	1660626	62.91	2060	2165	2060	2720	1470	2095	2109.66	0.05	2099	2345	2220	2155	2030	1965	2187	1997	45	625	100	1460	5	1	44924464	948	23.19	3.35	12	3.70	91.00	629.00	4030	20230920	-47.64	1775	20231020	18.87	4030	-47.64	20230920	1775	18.87	20231020	4030	-47.64	20230920	1775	18.87	20231020	0.29	N	403490	100	44 억	22658	N	N	N	N
99	20231114	151216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2095	0	3	0.00	3303586325	1565834	59.32	2060	2165	2060	2720	1470	2095	2109.79	0.05	16645	2345	2220	2155	2030	1965	2187	1997	45	625	100	1460	5	1	44924464	941	23.02	3.33	12	3.49	91.00	629.00	4030	20230920	-48.01	1775	20231020	18.03	4030	-48.01	20230920	1775	18.03	20231020	4030	-48.01	20230920	1775	18.03	20231020	0.29	N	403490	100	44 억	22658	N	N	N	N
100	20231114	141212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2090	-5	5	-0.24	3072236825	1455246	55.13	2060	2165	2060	2720	1470	2095	2111.15	0.05	17145	2345	2220	2155	2030	1965	2187	1997	45	625	100	1460	5	1	44924464	939	22.97	3.32	12	3.24	91.00	629.00	4030	20230920	-48.14	1775	20231020	17.75	4030	-48.14	20230920	1775	17.75	20231020	4030	-48.14	20230920	1775	17.75	20231020	0.29	N	403490	100	44 억	22658	N	N	N	N
101	20231114	131214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2100	5	2	0.24	2767717945	1309527	49.61	2060	2165	2060	2720	1470	2095	2113.53	0.05	17145	2345	2220	2155	2030	1965	2187	1997	45	625	100	1460	5	1	44924464	943	23.08	3.34	12	2.91	91.00	629.00	4030	20230920	-47.89	1775	20231020	18.31	4030	-47.89	20230920	1775	18.31	20231020	4030	-47.89	20230920	1775	18.31	20231020	0.29	N	403490	100	44 억	22658	N	N	N	N
102	20231114	121218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2090	-5	5	-0.24	2546360240	1203830	45.61	2060	2165	2060	2720	1470	2095	2115.22	0.05	16361	2345	2220	2155	2030	1965	2187	1997	45	625	100	1460	5	1	44924464	939	22.97	3.32	12	2.68	91.00	629.00	4030	20230920	-48.14	1775	20231020	17.75	4030	-48.14	20230920	1775	17.75	20231020	4030	-48.14	20230920	1775	17.75	20231020	0.29	N	403490	100	44 억	22658	N	N	N	N
103	20231114	111227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	10	2	0.48	2080248645	980769	37.16	2060	2165	2060	2720	1470	2095	2121.04	0.05	18718	2345	2220	2155	2030	1965	2187	1997	45	625	100	1460	5	1	44924464	946	23.13	3.35	12	2.18	91.00	629.00	4030	20230920	-47.77	1775	20231020	18.59	4030	-47.77	20230920	1775	18.59	20231020	4030	-47.77	20230920	1775	18.59	20231020	0.29	N	403490	100	44 억	22658	N	N	N	N
104	20231114	101212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2095	0	3	0.00	1747897640	823110	31.18	2060	2165	2060	2720	1470	2095	2123.53	0.05	26820	2345	2220	2155	2030	1965	2187	1997	45	625	100	1460	5	1	44924464	941	23.02	3.33	12	1.83	91.00	629.00	4030	20230920	-48.01	1775	20231020	18.03	4030	-48.01	20230920	1775	18.03	20231020	4030	-48.01	20230920	1775	18.03	20231020	0.29	N	403490	100	44 억	22658	N	N	N	N
105	20231114	091200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	55	2	2.63	633700355	300466	11.38	2060	2150	2060	2720	1470	2095	2109.06	0.05	43948	2345	2220	2155	2030	1965	2187	1997	45	625	100	1460	5	1	44924464	966	23.63	3.42	12	0.67	91.00	629.00	4030	20230920	-46.65	1775	20231020	21.13	4030	-46.65	20230920	1775	21.13	20231020	4030	-46.65	20230920	1775	21.13	20231020	0.29	N	403490	100	44 억	22658	N	N	N	N
106	20231113	161152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2095	-45	5	-2.10	5699311380	2587048	69.95	2160	2280	2090	2780	1500	2140	2203.15	0.04	17	2303	2221	2133	2051	1963	2262	2092	45	640	100	1490	5	1	44924464	941	23.02	3.33	12	5.76	91.00	629.00	4030	20230920	-48.01	1775	20231020	18.03	4030	-48.01	20230920	1775	18.03	20231020	4030	-48.01	20230920	1775	18.03	20231020	0.29	N	403490	100	44 억	19471	N	N	N	N
107	20231113	151146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	-25	5	-1.17	5506512090	2495237	67.46	2160	2280	2090	2780	1500	2140	2206.81	0.04	-5932	2303	2221	2133	2051	1963	2262	2092	45	640	100	1490	5	1	44924464	950	23.24	3.36	12	5.55	91.00	629.00	4030	20230920	-47.52	1775	20231020	19.15	4030	-47.52	20230920	1775	19.15	20231020	4030	-47.52	20230920	1775	19.15	20231020	0.29	N	403490	100	44 억	19471	N	N	N	N
108	20231113	141147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2160	20	2	0.93	4824785225	2174103	58.78	2160	2280	2150	2780	1500	2140	2219.21	0.04	-2543	2303	2221	2133	2051	1963	2262	2092	45	640	100	1490	5	1	44924464	970	23.74	3.43	12	4.84	91.00	629.00	4030	20230920	-46.40	1775	20231020	21.69	4030	-46.40	20230920	1775	21.69	20231020	4030	-46.40	20230920	1775	21.69	20231020	0.29	N	403490	100	44 억	19471	N	N	N	N
109	20231113	131145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2160	20	2	0.93	4631641935	2084882	56.37	2160	2280	2150	2780	1500	2140	2221.54	0.04	-2543	2303	2221	2133	2051	1963	2262	2092	45	640	100	1490	5	1	44924464	970	23.74	3.43	12	4.64	91.00	629.00	4030	20230920	-46.40	1775	20231020	21.69	4030	-46.40	20230920	1775	21.69	20231020	4030	-46.40	20230920	1775	21.69	20231020	0.29	N	403490	100	44 억	19471	N	N	N	N
110	20231113	121150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	25	2	1.17	4414822040	1984753	53.66	2160	2280	2150	2780	1500	2140	2224.37	0.04	-305	2303	2221	2133	2051	1963	2262	2092	45	640	100	1490	5	1	44924464	973	23.79	3.44	12	4.42	91.00	629.00	4030	20230920	-46.28	1775	20231020	21.97	4030	-46.28	20230920	1775	21.97	20231020	4030	-46.28	20230920	1775	21.97	20231020	0.29	N	403490	100	44 억	19471	N	N	N	N
111	20231113	111143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	55	2	2.57	3962640490	1776538	48.03	2160	2280	2160	2780	1500	2140	2230.55	0.04	-2803	2303	2221	2133	2051	1963	2262	2092	45	640	100	1490	5	1	44924464	986	24.12	3.49	12	3.95	91.00	629.00	4030	20230920	-45.53	1775	20231020	23.66	4030	-45.53	20230920	1775	23.66	20231020	4030	-45.53	20230920	1775	23.66	20231020	0.29	N	403490	100	44 억	19471	N	N	N	N
112	20231113	101142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2220	80	2	3.74	3286314605	1469217	39.72	2160	2280	2160	2780	1500	2140	2236.79	0.04	22860	2303	2221	2133	2051	1963	2262	2092	45	640	100	1490	5	1	44924464	997	24.40	3.53	12	3.27	91.00	629.00	4030	20230920	-44.91	1775	20231020	25.07	4030	-44.91	20230920	1775	25.07	20231020	4030	-44.91	20230920	1775	25.07	20231020	0.29	N	403490	100	44 억	19471	N	N	N	N
113	20231113	091151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2245	105	2	4.91	1106048145	496109	13.41	2160	2265	2160	2780	1500	2140	2229.46	0.04	30833	2303	2221	2133	2051	1963	2262	2092	45	640	100	1490	5	1	44924464	1009	24.67	3.57	12	1.10	91.00	629.00	4030	20230920	-44.29	1775	20231020	26.48	4030	-44.29	20230920	1775	26.48	20231020	4030	-44.29	20230920	1775	26.48	20231020	0.29	N	403490	100	44 억	19471	N	N	N	N
114	20231110	161203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	50	2	2.39	7938461345	3658254	81.56	2120	2215	2045	2715	1465	2090	2170.03	0.14	-43803	2350	2220	2145	2015	1940	2285	2080	45	625	100	1460	5	1	44924464	961	23.52	3.40	12	8.14	91.00	629.00	4030	20230920	-46.90	1775	20231020	20.56	4030	-46.90	20230920	1775	20.56	20231020	4030	-46.90	20230920	1775	20.56	20231020	0.34	N	403490	100	44 억	64990	N	N	N	N
115	20231110	151210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	50	2	2.39	7626904575	3511822	78.29	2120	2215	2045	2715	1465	2090	2171.78	0.14	-43359	2350	2220	2145	2015	1940	2285	2080	45	625	100	1460	5	1	44924464	961	23.52	3.40	12	7.82	91.00	629.00	4030	20230920	-46.90	1775	20231020	20.56	4030	-46.90	20230920	1775	20.56	20231020	4030	-46.90	20230920	1775	20.56	20231020	0.34	N	403490	100	44 억	64990	N	N	N	N
116	20231110	141154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	75	2	3.59	7194095140	3310932	73.81	2120	2215	2045	2715	1465	2090	2172.83	0.14	-42560	2350	2220	2145	2015	1940	2285	2080	45	625	100	1460	5	1	44924464	973	23.79	3.44	12	7.37	91.00	629.00	4030	20230920	-46.28	1775	20231020	21.97	4030	-46.28	20230920	1775	21.97	20231020	4030	-46.28	20230920	1775	21.97	20231020	0.34	N	403490	100	44 억	64990	N	N	N	N
117	20231110	131155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	75	2	3.59	6823925215	3140671	70.02	2120	2215	2045	2715	1465	2090	2172.76	0.14	-44531	2350	2220	2145	2015	1940	2285	2080	45	625	100	1460	5	1	44924464	973	23.79	3.44	12	6.99	91.00	629.00	4030	20230920	-46.28	1775	20231020	21.97	4030	-46.28	20230920	1775	21.97	20231020	4030	-46.28	20230920	1775	21.97	20231020	0.34	N	403490	100	44 억	64990	N	N	N	N
118	20231110	121204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	75	2	3.59	6618303080	3045689	67.90	2120	2215	2045	2715	1465	2090	2173.01	0.14	-44531	2350	2220	2145	2015	1940	2285	2080	45	625	100	1460	5	1	44924464	973	23.79	3.44	12	6.78	91.00	629.00	4030	20230920	-46.28	1775	20231020	21.97	4030	-46.28	20230920	1775	21.97	20231020	4030	-46.28	20230920	1775	21.97	20231020	0.34	N	403490	100	44 억	64990	N	N	N	N
119	20231110	111141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	90	2	4.31	6194948960	2850279	63.54	2120	2215	2045	2715	1465	2090	2173.45	0.14	-44531	2350	2220	2145	2015	1940	2285	2080	45	625	100	1460	5	1	44924464	979	23.96	3.47	12	6.34	91.00	629.00	4030	20230920	-45.91	1775	20231020	22.82	4030	-45.91	20230920	1775	22.82	20231020	4030	-45.91	20230920	1775	22.82	20231020	0.34	N	403490	100	44 억	64990	N	N	N	N
120	20231110	101156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	90	2	4.31	4552813230	2101792	46.86	2120	2215	2045	2715	1465	2090	2166.16	0.14	-42645	2350	2220	2145	2015	1940	2285	2080	45	625	100	1460	5	1	44924464	979	23.96	3.47	12	4.68	91.00	629.00	4030	20230920	-45.91	1775	20231020	22.82	4030	-45.91	20230920	1775	22.82	20231020	4030	-45.91	20230920	1775	22.82	20231020	0.34	N	403490	100	44 억	64990	N	N	N	N
121	20231110	091135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	-10	5	-0.48	495512725	238187	5.31	2120	2130	2045	2715	1465	2090	2080.35	0.14	1574	2350	2220	2145	2015	1940	2285	2080	45	625	100	1460	5	1	44924464	934	22.86	3.31	12	0.53	91.00	629.00	4030	20230920	-48.39	1775	20231020	17.18	4030	-48.39	20230920	1775	17.18	20231020	4030	-48.39	20230920	1775	17.18	20231020	0.34	N	403490	100	44 억	64990	N	N	N	N
122	20231109	161127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2090	-20	5	-0.95	9749687940	4457786	278.12	2075	2275	2070	2740	1480	2110	2187.21	0.70	-253185	2273	2191	2148	2066	2023	2170	2045	45	630	100	1470	5	1	44924464	939	22.97	3.32	12	9.92	91.00	629.00	4030	20230920	-48.14	1775	20231020	17.75	4030	-48.14	20230920	1775	17.75	20231020	4030	-48.14	20230920	1775	17.75	20231020	0.34	N	403490	100	44 억	314612	N	N	N	N
123	20231109	151127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	-5	5	-0.24	9565385400	4369849	272.63	2075	2275	2070	2740	1480	2110	2188.95	0.70	-251737	2273	2191	2148	2066	2023	2170	2045	45	630	100	1470	5	1	44924464	946	23.13	3.35	12	9.73	91.00	629.00	4030	20230920	-47.77	1775	20231020	18.59	4030	-47.77	20230920	1775	18.59	20231020	4030	-47.77	20230920	1775	18.59	20231020	0.34	N	403490	100	44 억	314612	N	N	N	N
124	20231109	141123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	5	2	0.24	8908585095	4058497	253.21	2075	2275	2070	2740	1480	2110	2195.05	0.70	-238187	2273	2191	2148	2066	2023	2170	2045	45	630	100	1470	5	1	44924464	950	23.24	3.36	12	9.03	91.00	629.00	4030	20230920	-47.52	1775	20231020	19.15	4030	-47.52	20230920	1775	19.15	20231020	4030	-47.52	20230920	1775	19.15	20231020	0.34	N	403490	100	44 억	314612	N	N	N	N
125	20231109	131126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	70	2	3.32	8331467440	3790326	236.47	2075	2275	2070	2740	1480	2110	2198.09	0.70	-243908	2273	2191	2148	2066	2023	2170	2045	45	630	100	1470	5	1	44924464	979	23.96	3.47	12	8.44	91.00	629.00	4030	20230920	-45.91	1775	20231020	22.82	4030	-45.91	20230920	1775	22.82	20231020	4030	-45.91	20230920	1775	22.82	20231020	0.34	N	403490	100	44 억	314612	N	N	N	N
126	20231109	121130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	55	2	2.61	7723863355	3511819	219.10	2075	2275	2070	2740	1480	2110	2199.40	0.70	-242363	2273	2191	2148	2066	2023	2170	2045	45	630	100	1470	5	1	44924464	973	23.79	3.44	12	7.82	91.00	629.00	4030	20230920	-46.28	1775	20231020	21.97	4030	-46.28	20230920	1775	21.97	20231020	4030	-46.28	20230920	1775	21.97	20231020	0.34	N	403490	100	44 억	314612	N	N	N	N
127	20231109	111126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	75	2	3.55	7384746950	3356170	209.39	2075	2275	2070	2740	1480	2110	2200.35	0.70	-242106	2273	2191	2148	2066	2023	2170	2045	45	630	100	1470	5	1	44924464	982	24.01	3.47	12	7.47	91.00	629.00	4030	20230920	-45.78	1775	20231020	23.10	4030	-45.78	20230920	1775	23.10	20231020	4030	-45.78	20230920	1775	23.10	20231020	0.34	N	403490	100	44 억	314612	N	N	N	N
128	20231109	101120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	105	2	4.98	5738888905	2601772	162.32	2075	2275	2070	2740	1480	2110	2205.77	0.70	-186214	2273	2191	2148	2066	2023	2170	2045	45	630	100	1470	5	1	44924464	995	24.34	3.52	12	5.79	91.00	629.00	4030	20230920	-45.04	1775	20231020	24.79	4030	-45.04	20230920	1775	24.79	20231020	4030	-45.04	20230920	1775	24.79	20231020	0.34	N	403490	100	44 억	314612	N	N	N	N
129	20231109	091128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	5	2	0.24	466945720	221099	13.79	2075	2160	2070	2740	1480	2110	2111.93	0.70	65699	2273	2191	2148	2066	2023	2170	2045	45	630	100	1470	5	1	44924464	950	23.24	3.36	12	0.49	91.00	629.00	4030	20230920	-47.52	1775	20231020	19.15	4030	-47.52	20230920	1775	19.15	20231020	4030	-47.52	20230920	1775	19.15	20231020	0.34	N	403490	100	44 억	314612	N	N	N	N
130	20231108	161119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2110	-90	5	-4.09	3398559455	1573935	47.23	2200	2230	2105	2860	1540	2200	2159.74	0.83	-59222	2463	2331	2233	2101	2003	2282	2052	45	660	100	1540	5	1	44924464	948	23.19	3.35	12	3.50	91.00	629.00	4030	20230920	-47.64	1775	20231020	18.87	4030	-47.64	20230920	1775	18.87	20231020	4030	-47.64	20230920	1775	18.87	20231020	0.37	N	403490	100	44 억	374499	N	N	N	N
131	20231108	151123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	-80	5	-3.64	3182682065	1471867	44.17	2200	2230	2105	2860	1540	2200	2162.32	0.83	-57763	2463	2331	2233	2101	2003	2282	2052	45	660	100	1540	5	1	44924464	952	23.30	3.37	12	3.28	91.00	629.00	4030	20230920	-47.39	1775	20231020	19.44	4030	-47.39	20230920	1775	19.44	20231020	4030	-47.39	20230920	1775	19.44	20231020	0.37	N	403490	100	44 억	374499	N	N	N	N
132	20231108	141116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2155	-45	5	-2.05	2282171145	1047541	31.44	2200	2230	2150	2860	1540	2200	2178.58	0.83	-65350	2463	2331	2233	2101	2003	2282	2052	45	660	100	1540	5	1	44924464	968	23.68	3.43	12	2.33	91.00	629.00	4030	20230920	-46.53	1775	20231020	21.41	4030	-46.53	20230920	1775	21.41	20231020	4030	-46.53	20230920	1775	21.41	20231020	0.37	N	403490	100	44 억	374499	N	N	N	N
133	20231108	131114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2155	-45	5	-2.05	2114885285	969857	29.10	2200	2230	2150	2860	1540	2200	2180.60	0.83	-62729	2463	2331	2233	2101	2003	2282	2052	45	660	100	1540	5	1	44924464	968	23.68	3.43	12	2.16	91.00	629.00	4030	20230920	-46.53	1775	20231020	21.41	4030	-46.53	20230920	1775	21.41	20231020	4030	-46.53	20230920	1775	21.41	20231020	0.37	N	403490	100	44 억	374499	N	N	N	N
134	20231108	121111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2160	-40	5	-1.82	1890361535	865610	25.98	2200	2230	2150	2860	1540	2200	2183.83	0.83	-51072	2463	2331	2233	2101	2003	2282	2052	45	660	100	1540	5	1	44924464	970	23.74	3.43	12	1.93	91.00	629.00	4030	20230920	-46.40	1775	20231020	21.69	4030	-46.40	20230920	1775	21.69	20231020	4030	-46.40	20230920	1775	21.69	20231020	0.37	N	403490	100	44 억	374499	N	N	N	N
135	20231108	111120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	-30	5	-1.36	1695744950	775490	23.27	2200	2230	2155	2860	1540	2200	2186.66	0.83	-52014	2463	2331	2233	2101	2003	2282	2052	45	660	100	1540	5	1	44924464	975	23.85	3.45	12	1.73	91.00	629.00	4030	20230920	-46.15	1775	20231020	22.25	4030	-46.15	20230920	1775	22.25	20231020	4030	-46.15	20230920	1775	22.25	20231020	0.37	N	403490	100	44 억	374499	N	N	N	N
136	20231108	101116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2175	-25	5	-1.14	1364818620	623032	18.70	2200	2230	2155	2860	1540	2200	2190.60	0.83	-47526	2463	2331	2233	2101	2003	2282	2052	45	660	100	1540	5	1	44924464	977	23.90	3.46	12	1.39	91.00	629.00	4030	20230920	-46.03	1775	20231020	22.54	4030	-46.03	20230920	1775	22.54	20231020	4030	-46.03	20230920	1775	22.54	20231020	0.37	N	403490	100	44 억	374499	N	N	N	N
137	20231108	091114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	-15	5	-0.68	337892835	153587	4.61	2200	2220	2180	2860	1540	2200	2200.01	0.83	8280	2463	2331	2233	2101	2003	2282	2052	45	660	100	1540	5	1	44924464	982	24.01	3.47	12	0.34	91.00	629.00	4030	20230920	-45.78	1775	20231020	23.10	4030	-45.78	20230920	1775	23.10	20231020	4030	-45.78	20230920	1775	23.10	20231020	0.37	N	403490	100	44 억	374499	N	N	N	N
138	20231107	161115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	-165	5	-6.98	7227352290	3272941	88.43	2365	2365	2135	3070	1660	2365	2208.18	2.22	-621906	2535	2450	2390	2305	2245	2420	2275	45	705	100	1650	5	1	44924464	988	24.18	3.50	12	7.29	91.00	629.00	4030	20230920	-45.41	1775	20231020	23.94	4030	-45.41	20230920	1775	23.94	20231020	4030	-45.41	20230920	1775	23.94	20231020	0.33	N	403490	100	44 억	998768	N	N	N	N
139	20231107	151119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	-175	5	-7.40	6902762145	3124420	84.42	2365	2365	2135	3070	1660	2365	2209.24	2.22	-606626	2535	2450	2390	2305	2245	2420	2275	45	705	100	1650	5	1	44924464	984	24.07	3.48	12	6.95	91.00	629.00	4030	20230920	-45.66	1775	20231020	23.38	4030	-45.66	20230920	1775	23.38	20231020	4030	-45.66	20230920	1775	23.38	20231020	0.33	N	403490	100	44 억	998768	N	N	N	N
140	20231107	141119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	-170	5	-7.19	6564287925	2969344	80.23	2365	2365	2135	3070	1660	2365	2210.63	2.22	-575993	2535	2450	2390	2305	2245	2420	2275	45	705	100	1650	5	1	44924464	986	24.12	3.49	12	6.61	91.00	629.00	4030	20230920	-45.53	1775	20231020	23.66	4030	-45.53	20230920	1775	23.66	20231020	4030	-45.53	20230920	1775	23.66	20231020	0.33	N	403490	100	44 억	998768	N	N	N	N
141	20231107	131122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	-155	5	-6.55	6296668640	2847264	76.93	2365	2365	2135	3070	1660	2365	2211.42	2.22	-577021	2535	2450	2390	2305	2245	2420	2275	45	705	100	1650	5	1	44924464	993	24.29	3.51	12	6.34	91.00	629.00	4030	20230920	-45.16	1775	20231020	24.51	4030	-45.16	20230920	1775	24.51	20231020	4030	-45.16	20230920	1775	24.51	20231020	0.33	N	403490	100	44 억	998768	N	N	N	N
142	20231107	121114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	-215	5	-9.09	5489605035	2476680	66.92	2365	2365	2145	3070	1660	2365	2216.46	2.22	-610106	2535	2450	2390	2305	2245	2420	2275	45	705	100	1650	5	1	44924464	966	23.63	3.42	12	5.51	91.00	629.00	4030	20230920	-46.65	1775	20231020	21.13	4030	-46.65	20230920	1775	21.13	20231020	4030	-46.65	20230920	1775	21.13	20231020	0.33	N	403490	100	44 억	998768	N	N	N	N
143	20231107	111115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	-195	5	-8.25	4682699250	2103809	56.84	2365	2365	2155	3070	1660	2365	2225.75	2.22	-471445	2535	2450	2390	2305	2245	2420	2275	45	705	100	1650	5	1	44924464	975	23.85	3.45	12	4.68	91.00	629.00	4030	20230920	-46.15	1775	20231020	22.25	4030	-46.15	20230920	1775	22.25	20231020	4030	-46.15	20230920	1775	22.25	20231020	0.33	N	403490	100	44 억	998768	N	N	N	N
144	20231107	101127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	-195	5	-8.25	3984575295	1784142	48.21	2365	2365	2155	3070	1660	2365	2233.25	2.22	-420262	2535	2450	2390	2305	2245	2420	2275	45	705	100	1650	5	1	44924464	975	23.85	3.45	12	3.97	91.00	629.00	4030	20230920	-46.15	1775	20231020	22.25	4030	-46.15	20230920	1775	22.25	20231020	4030	-46.15	20230920	1775	22.25	20231020	0.33	N	403490	100	44 억	998768	N	N	N	N
145	20231107	091103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2255	-110	5	-4.65	1136182940	495093	13.38	2365	2365	2255	3070	1660	2365	2294.74	2.22	-146872	2535	2450	2390	2305	2245	2420	2275	45	705	100	1650	5	1	44924464	1013	24.78	3.59	12	1.10	91.00	629.00	4030	20230920	-44.04	1775	20231020	27.04	4030	-44.04	20230920	1775	27.04	20231020	4030	-44.04	20230920	1775	27.04	20231020	0.33	N	403490	100	44 억	998768	N	N	N	N
146	20231106	161050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2365	-100	5	-4.06	8608739510	3609716	97.56	2475	2475	2330	3200	1730	2465	2384.78	1.53	239499	2755	2610	2520	2375	2285	2565	2330	45	735	100	1720	5	1	44924464	1062	25.99	3.76	12	8.04	91.00	629.00	4030	20230920	-41.32	1775	20231020	33.24	4030	-41.32	20230920	1775	33.24	20231020	4030	-41.32	20230920	1775	33.24	20231020	0.34	N	403490	100	44 억	686335	N	N	N	N
147	20231106	151056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2360	-105	5	-4.26	8102496380	3396041	91.79	2475	2475	2330	3200	1730	2465	2385.83	1.53	260152	2755	2610	2520	2375	2285	2565	2330	45	735	100	1720	5	1	44924464	1060	25.93	3.75	12	7.56	91.00	629.00	4030	20230920	-41.44	1775	20231020	32.96	4030	-41.44	20230920	1775	32.96	20231020	4030	-41.44	20230920	1775	32.96	20231020	0.34	N	403490	100	44 억	686335	N	N	N	N
148	20231106	141049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2370	-95	5	-3.85	6320396515	2641075	71.38	2475	2475	2350	3200	1730	2465	2393.08	1.53	143412	2755	2610	2520	2375	2285	2565	2330	45	735	100	1720	5	1	44924464	1065	26.04	3.77	12	5.88	91.00	629.00	4030	20230920	-41.19	1775	20231020	33.52	4030	-41.19	20230920	1775	33.52	20231020	4030	-41.19	20230920	1775	33.52	20231020	0.34	N	403490	100	44 억	686335	N	N	N	N
149	20231106	131100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2370	-95	5	-3.85	5837818055	2437332	65.88	2475	2475	2350	3200	1730	2465	2395.13	1.53	143539	2755	2610	2520	2375	2285	2565	2330	45	735	100	1720	5	1	44924464	1065	26.04	3.77	12	5.43	91.00	629.00	4030	20230920	-41.19	1775	20231020	33.52	4030	-41.19	20230920	1775	33.52	20231020	4030	-41.19	20230920	1775	33.52	20231020	0.34	N	403490	100	44 억	686335	N	N	N	N
150	20231106	121057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2390	-75	5	-3.04	4664007625	1940461	52.45	2475	2475	2355	3200	1730	2465	2403.51	1.53	139647	2755	2610	2520	2375	2285	2565	2330	45	735	100	1720	5	1	44924464	1074	26.26	3.80	12	4.32	91.00	629.00	4030	20230920	-40.69	1775	20231020	34.65	4030	-40.69	20230920	1775	34.65	20231020	4030	-40.69	20230920	1775	34.65	20231020	0.34	N	403490	100	44 억	686335	N	N	N	N
151	20231106	111054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2385	-80	5	-3.25	3958017660	1643996	44.43	2475	2475	2355	3200	1730	2465	2407.51	1.53	154669	2755	2610	2520	2375	2285	2565	2330	45	735	100	1720	5	1	44924464	1071	26.21	3.79	12	3.66	91.00	629.00	4030	20230920	-40.82	1775	20231020	34.37	4030	-40.82	20230920	1775	34.37	20231020	4030	-40.82	20230920	1775	34.37	20231020	0.34	N	403490	100	44 억	686335	N	N	N	N
152	20231106	101028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2415	-50	5	-2.03	2934816385	1217405	32.90	2475	2475	2355	3200	1730	2465	2410.65	1.53	174166	2755	2610	2520	2375	2285	2565	2330	45	735	100	1720	5	1	44924464	1085	26.54	3.84	12	2.71	91.00	629.00	4030	20230920	-40.07	1775	20231020	36.06	4030	-40.07	20230920	1775	36.06	20231020	4030	-40.07	20230920	1775	36.06	20231020	0.34	N	403490	100	44 억	686335	N	N	N	N
153	20231106	091053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2375	-90	5	-3.65	1195578795	499742	13.51	2475	2475	2355	3200	1730	2465	2392.18	1.53	-20818	2755	2610	2520	2375	2285	2565	2330	45	735	100	1720	5	1	44924464	1067	26.10	3.78	12	1.11	91.00	629.00	4030	20230920	-41.07	1775	20231020	33.80	4030	-41.07	20230920	1775	33.80	20231020	4030	-41.07	20230920	1775	33.80	20231020	0.34	N	403490	100	44 억	686335	N	N	N	N
154	20231103	161041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	-145	5	-5.56	9114539745	3631253	70.14	2655	2665	2430	3390	1830	2610	2510.14	2.19	-301663	2753	2681	2588	2516	2423	2717	2552	45	780	100	1820	5	1	44924464	1107	27.09	3.92	12	8.08	91.00	629.00	4030	20230920	-38.83	1775	20231020	38.87	4030	-38.83	20230920	1775	38.87	20231020	4030	-38.83	20230920	1775	38.87	20231020	0.24	N	403490	100	44 억	985873	N	N	N	N
155	20231103	151037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	-125	5	-4.79	8719849305	3471589	67.05	2655	2665	2430	3390	1830	2610	2511.77	2.19	-307811	2753	2681	2588	2516	2423	2717	2552	45	780	100	1820	5	1	44924464	1116	27.31	3.95	12	7.73	91.00	629.00	4030	20230920	-38.34	1775	20231020	40.00	4030	-38.34	20230920	1775	40.00	20231020	4030	-38.34	20230920	1775	40.00	20231020	0.24	N	403490	100	44 억	985873	N	N	N	N
156	20231103	141037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	-100	5	-3.83	8116118810	3229046	62.37	2655	2665	2430	3390	1830	2610	2513.47	2.19	-301137	2753	2681	2588	2516	2423	2717	2552	45	780	100	1820	5	1	44924464	1128	27.58	3.99	12	7.19	91.00	629.00	4030	20230920	-37.72	1775	20231020	41.41	4030	-37.72	20230920	1775	41.41	20231020	4030	-37.72	20230920	1775	41.41	20231020	0.24	N	403490	100	44 억	985873	N	N	N	N
157	20231103	131036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	-115	5	-4.41	7770369175	3090597	59.70	2655	2665	2430	3390	1830	2610	2514.20	2.19	-330196	2753	2681	2588	2516	2423	2717	2552	45	780	100	1820	5	1	44924464	1121	27.42	3.97	12	6.88	91.00	629.00	4030	20230920	-38.09	1775	20231020	40.56	4030	-38.09	20230920	1775	40.56	20231020	4030	-38.09	20230920	1775	40.56	20231020	0.24	N	403490	100	44 억	985873	N	N	N	N
158	20231103	121034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	-80	5	-3.07	6972423675	2774559	53.59	2655	2665	2430	3390	1830	2610	2512.98	2.19	-398039	2753	2681	2588	2516	2423	2717	2552	45	780	100	1820	5	1	44924464	1137	27.80	4.02	12	6.18	91.00	629.00	4030	20230920	-37.22	1775	20231020	42.54	4030	-37.22	20230920	1775	42.54	20231020	4030	-37.22	20230920	1775	42.54	20231020	0.24	N	403490	100	44 억	985873	N	N	N	N
159	20231103	111045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	-135	5	-5.17	6154658970	2448522	47.29	2655	2665	2430	3390	1830	2610	2513.62	2.19	-523902	2753	2681	2588	2516	2423	2717	2552	45	780	100	1820	5	1	44924464	1112	27.20	3.93	12	5.45	91.00	629.00	4030	20230920	-38.59	1775	20231020	39.44	4030	-38.59	20230920	1775	39.44	20231020	4030	-38.59	20230920	1775	39.44	20231020	0.24	N	403490	100	44 억	985873	N	N	N	N
160	20231103	101025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	-135	5	-5.17	5436700435	2158170	41.69	2655	2665	2430	3390	1830	2610	2519.12	2.19	-528786	2753	2681	2588	2516	2423	2717	2552	45	780	100	1820	5	1	44924464	1112	27.20	3.93	12	4.80	91.00	629.00	4030	20230920	-38.59	1775	20231020	39.44	4030	-38.59	20230920	1775	39.44	20231020	4030	-38.59	20230920	1775	39.44	20231020	0.24	N	403490	100	44 억	985873	N	N	N	N
161	20231103	091030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	-75	5	-2.87	1998378665	770074	14.87	2655	2665	2530	3390	1830	2610	2595.05	2.19	-273725	2753	2681	2588	2516	2423	2717	2552	45	780	100	1820	5	1	44924464	1139	27.86	4.03	12	1.71	91.00	629.00	4030	20230920	-37.10	1775	20231020	42.82	4030	-37.10	20230920	1775	42.82	20231020	4030	-37.10	20230920	1775	42.82	20231020	0.24	N	403490	100	44 억	985873	N	N	N	N
162	20231102	161028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2610	25	2	0.97	12842738925	4963256	37.94	2580	2660	2495	3360	1810	2585	2587.50	1.43	332850	2851	2717	2551	2417	2251	2785	2485	45	775	100	1800	5	1	44924464	1173	28.68	4.15	12	11.05	91.00	629.00	4030	20230920	-35.24	1775	20231020	47.04	4030	-35.24	20230920	1775	47.04	20231020	4030	-35.24	20230920	1775	47.04	20231020	0.34	N	403490	100	44 억	642622	N	N	N	N
163	20231102	151041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2610	25	2	0.97	12295602300	4753481	36.34	2580	2660	2495	3360	1810	2585	2586.66	1.43	349776	2851	2717	2551	2417	2251	2785	2485	45	775	100	1800	5	1	44924464	1173	28.68	4.15	12	10.58	91.00	629.00	4030	20230920	-35.24	1775	20231020	47.04	4030	-35.24	20230920	1775	47.04	20231020	4030	-35.24	20230920	1775	47.04	20231020	0.34	N	403490	100	44 억	642622	N	N	N	N
164	20231102	141027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2575	-10	5	-0.39	10812638245	4184340	31.99	2580	2660	2495	3360	1810	2585	2584.07	1.43	264208	2851	2717	2551	2417	2251	2785	2485	45	775	100	1800	5	1	44924464	1157	28.30	4.09	12	9.31	91.00	629.00	4030	20230920	-36.10	1775	20231020	45.07	4030	-36.10	20230920	1775	45.07	20231020	4030	-36.10	20230920	1775	45.07	20231020	0.34	N	403490	100	44 억	642622	N	N	N	N
165	20231102	131028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2610	25	2	0.97	9977467480	3861145	29.51	2580	2660	2495	3360	1810	2585	2584.07	1.43	246208	2851	2717	2551	2417	2251	2785	2485	45	775	100	1800	5	1	44924464	1173	28.68	4.15	12	8.59	91.00	629.00	4030	20230920	-35.24	1775	20231020	47.04	4030	-35.24	20230920	1775	47.04	20231020	4030	-35.24	20230920	1775	47.04	20231020	0.34	N	403490	100	44 억	642622	N	N	N	N
166	20231102	121026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2605	20	2	0.77	9065925350	3511484	26.84	2580	2660	2495	3360	1810	2585	2581.78	1.43	250213	2851	2717	2551	2417	2251	2785	2485	45	775	100	1800	5	1	44924464	1170	28.63	4.14	12	7.82	91.00	629.00	4030	20230920	-35.36	1775	20231020	46.76	4030	-35.36	20230920	1775	46.76	20231020	4030	-35.36	20230920	1775	46.76	20231020	0.34	N	403490	100	44 억	642622	N	N	N	N
167	20231102	111025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2585	0	3	0.00	7278202875	2828681	21.62	2580	2630	2495	3360	1810	2585	2572.94	1.43	156430	2851	2717	2551	2417	2251	2785	2485	45	775	100	1800	5	1	44924464	1161	28.41	4.11	12	6.30	91.00	629.00	4030	20230920	-35.86	1775	20231020	45.63	4030	-35.86	20230920	1775	45.63	20231020	4030	-35.86	20230920	1775	45.63	20231020	0.34	N	403490	100	44 억	642622	N	N	N	N
168	20231102	101025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2575	-10	5	-0.39	5020488675	1959404	14.98	2580	2620	2495	3360	1810	2585	2562.08	1.43	161471	2851	2717	2551	2417	2251	2785	2485	45	775	100	1800	5	1	44924464	1157	28.30	4.09	12	4.36	91.00	629.00	4030	20230920	-36.10	1775	20231020	45.07	4030	-36.10	20230920	1775	45.07	20231020	4030	-36.10	20230920	1775	45.07	20231020	0.34	N	403490	100	44 억	642622	N	N	N	N
169	20231102	091032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2580	-5	5	-0.19	1970123275	775214	5.93	2580	2585	2495	3360	1810	2585	2540.53	1.43	32985	2851	2717	2551	2417	2251	2785	2485	45	775	100	1800	5	1	44924464	1159	28.35	4.10	12	1.73	91.00	629.00	4030	20230920	-35.98	1775	20231020	45.35	4030	-35.98	20230920	1775	45.35	20231020	4030	-35.98	20230920	1775	45.35	20231020	0.34	N	403490	100	44 억	642622	N	N	N	N
170	20231101	161021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2585	155	2	6.38	33206363850	12934882	120.58	2405	2685	2385	3155	1705	2430	2567.18	0.19	573694	2906	2667	2471	2232	2036	2570	2135	45	725	100	1700	5	1	44924464	1161	28.41	4.11	12	28.79	91.00	629.00	4030	20230920	-35.86	1775	20231020	45.63	4030	-35.86	20230920	1775	45.63	20231020	4030	-35.86	20230920	1775	45.63	20231020	0.32	N	403490	100	44 억	86025	N	N	N	N
171	20231101	151021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2590	160	2	6.58	32331149640	12594904	117.41	2405	2685	2385	3155	1705	2430	2567.02	0.19	607858	2906	2667	2471	2232	2036	2570	2135	45	725	100	1700	5	1	44924464	1164	28.46	4.12	12	28.04	91.00	629.00	4030	20230920	-35.73	1775	20231020	45.92	4030	-35.73	20230920	1775	45.92	20231020	4030	-35.73	20230920	1775	45.92	20231020	0.32	N	403490	100	44 억	86025	N	N	N	N
172	20231101	141013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2550	120	2	4.94	30303581455	11809976	110.10	2405	2685	2385	3155	1705	2430	2565.95	0.19	595774	2906	2667	2471	2232	2036	2570	2135	45	725	100	1700	5	1	44924464	1146	28.02	4.05	12	26.29	91.00	629.00	4030	20230920	-36.72	1775	20231020	43.66	4030	-36.72	20230920	1775	43.66	20231020	4030	-36.72	20230920	1775	43.66	20231020	0.32	N	403490	100	44 억	86025	N	N	N	N
173	20231101	131022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2575	145	2	5.97	26156314505	10211002	95.19	2405	2685	2385	3155	1705	2430	2561.61	0.19	539219	2906	2667	2471	2232	2036	2570	2135	45	725	100	1700	5	1	44924464	1157	28.30	4.09	12	22.73	91.00	629.00	4030	20230920	-36.10	1775	20231020	45.07	4030	-36.10	20230920	1775	45.07	20231020	4030	-36.10	20230920	1775	45.07	20231020	0.32	N	403490	100	44 억	86025	N	N	N	N
174	20231101	121046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2610	180	2	7.41	23220976970	9068907	84.54	2405	2685	2385	3155	1705	2430	2560.53	0.19	540039	2906	2667	2471	2232	2036	2570	2135	45	725	100	1700	5	1	44924464	1173	28.68	4.15	12	20.19	91.00	629.00	4030	20230920	-35.24	1775	20231020	47.04	4030	-35.24	20230920	1775	47.04	20231020	4030	-35.24	20230920	1775	47.04	20231020	0.32	N	403490	100	44 억	86025	N	N	N	N
175	20231101	111054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2545	115	2	4.73	16094833535	6345558	59.16	2405	2620	2385	3155	1705	2430	2536.42	0.19	629381	2906	2667	2471	2232	2036	2570	2135	45	725	100	1700	5	1	44924464	1143	27.97	4.05	12	14.12	91.00	629.00	4030	20230920	-36.85	1775	20231020	43.38	4030	-36.85	20230920	1775	43.38	20231020	4030	-36.85	20230920	1775	43.38	20231020	0.32	N	403490	100	44 억	86025	N	N	N	N
176	20231101	101036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2560	130	2	5.35	10387575240	4125939	38.46	2405	2620	2385	3155	1705	2430	2517.67	0.19	555700	2906	2667	2471	2232	2036	2570	2135	45	725	100	1700	5	1	44924464	1150	28.13	4.07	12	9.18	91.00	629.00	4030	20230920	-36.48	1775	20231020	44.23	4030	-36.48	20230920	1775	44.23	20231020	4030	-36.48	20230920	1775	44.23	20231020	0.32	N	403490	100	44 억	86025	N	N	N	N
177	20231101	091041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	40	2	1.65	1801787035	738478	6.88	2405	2480	2385	3155	1705	2430	2439.89	0.19	112228	2906	2667	2471	2232	2036	2570	2135	45	725	100	1700	5	1	44924464	1110	27.14	3.93	12	1.64	91.00	629.00	4030	20230920	-38.71	1775	20231020	39.15	4030	-38.71	20230920	1775	39.15	20231020	4030	-38.71	20230920	1775	39.15	20231020	0.32	N	403490	100	44 억	86025	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History