KissMeData/088910/price/prices-20241101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241129	160740	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1910	-10	5	-0.52	93738598	49155	106.20	1922	1931	1898	2495	1344	1920	1906.99	1.66	-4618	1940	1930	1910	1900	1880	1935	1905	129	575	500	1380	1	1	25831764	493	1.87	0.22	12	0.19	1023.00	8503.00	3155	20240110	-39.46	1829	20241114	4.43	3155	-39.46	20240110	1829	4.43	20241114	3155	-39.46	20240110	1829	4.43	20241114	1.91	N	088910	500	129 억	429721	N	N	N	N
3	20241129	150758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1917	-3	5	-0.16	85326231	44763	96.71	1922	1931	1898	2495	1344	1920	1906.18	1.66	-2220	1940	1930	1910	1900	1880	1935	1905	129	575	500	1380	1	1	25831764	495	1.87	0.23	12	0.17	1023.00	8503.00	3155	20240110	-39.24	1829	20241114	4.81	3155	-39.24	20240110	1829	4.81	20241114	3155	-39.24	20240110	1829	4.81	20241114	1.91	N	088910	500	129 억	429721	N	N	N	N
4	20241129	140800	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1906	-14	5	-0.73	57695846	30287	65.43	1922	1931	1898	2495	1344	1920	1904.97	1.66	-2161	1940	1930	1910	1900	1880	1935	1905	129	575	500	1380	1	1	25831764	492	1.86	0.22	12	0.12	1023.00	8503.00	3155	20240110	-39.59	1829	20241114	4.21	3155	-39.59	20240110	1829	4.21	20241114	3155	-39.59	20240110	1829	4.21	20241114	1.91	N	088910	500	129 억	429721	N	N	N	N
5	20241129	130758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1902	-18	5	-0.94	42050903	22131	47.81	1922	1922	1898	2495	1344	1920	1900.09	1.66	-1627	1940	1930	1910	1900	1880	1935	1905	129	575	500	1380	1	1	25831764	491	1.86	0.22	12	0.09	1023.00	8503.00	3155	20240110	-39.71	1829	20241114	3.99	3155	-39.71	20240110	1829	3.99	20241114	3155	-39.71	20240110	1829	3.99	20241114	1.91	N	088910	500	129 억	429721	N	N	N	N
6	20241129	120759	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1901	-19	5	-0.99	41320016	21746	46.98	1922	1922	1898	2495	1344	1920	1900.12	1.66	-1655	1940	1930	1910	1900	1880	1935	1905	129	575	500	1380	1	1	25831764	491	1.86	0.22	12	0.08	1023.00	8503.00	3155	20240110	-39.75	1829	20241114	3.94	3155	-39.75	20240110	1829	3.94	20241114	3155	-39.75	20240110	1829	3.94	20241114	1.91	N	088910	500	129 억	429721	N	N	N	N
7	20241129	110801	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1900	-20	5	-1.04	40751775	21447	46.33	1922	1922	1898	2495	1344	1920	1900.12	1.66	-1683	1940	1930	1910	1900	1880	1935	1905	129	575	500	1380	1	1	25831764	491	1.86	0.22	12	0.08	1023.00	8503.00	3155	20240110	-39.78	1829	20241114	3.88	3155	-39.78	20240110	1829	3.88	20241114	3155	-39.78	20240110	1829	3.88	20241114	1.91	N	088910	500	129 억	429721	N	N	N	N
8	20241129	100756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1900	-20	5	-1.04	19558898	10289	22.23	1922	1922	1900	2495	1344	1920	1900.95	1.66	-1711	1940	1930	1910	1900	1880	1935	1905	129	575	500	1380	1	1	25831764	491	1.86	0.22	12	0.04	1023.00	8503.00	3155	20240110	-39.78	1829	20241114	3.88	3155	-39.78	20240110	1829	3.88	20241114	3155	-39.78	20240110	1829	3.88	20241114	1.91	N	088910	500	129 억	429721	N	N	N	N
9	20241129	090759	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1908	-12	5	-0.62	181903	95	0.21	1922	1922	1908	2495	1344	1920	1914.77	1.66	-25	1940	1930	1910	1900	1880	1935	1905	129	575	500	1380	1	1	25831764	493	1.87	0.22	12	0.00	1023.00	8503.00	3155	20240110	-39.52	1829	20241114	4.32	3155	-39.52	20240110	1829	4.32	20241114	3155	-39.52	20240110	1829	4.32	20241114	1.91	N	088910	500	129 억	429721	N	N	N	N
10	20241128	160749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1920	25	2	1.32	87565314	45887	132.23	1895	1920	1890	2460	1327	1895	1908.28	1.65	2948	1909	1901	1892	1884	1875	1897	1880	129	565	500	1360	1	1	25831764	496	1.88	0.23	12	0.18	1023.00	8503.00	3155	20240110	-39.14	1829	20241114	4.98	3155	-39.14	20240110	1829	4.98	20241114	3155	-39.14	20240110	1829	4.98	20241114	1.90	N	088910	500	129 억	426773	N	N	N	N
11	20241128	150803	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1915	20	2	1.06	86042954	45093	129.94	1895	1920	1890	2460	1327	1895	1908.12	1.65	2698	1909	1901	1892	1884	1875	1897	1880	129	565	500	1360	1	1	25831764	495	1.87	0.23	12	0.17	1023.00	8503.00	3155	20240110	-39.30	1829	20241114	4.70	3155	-39.30	20240110	1829	4.70	20241114	3155	-39.30	20240110	1829	4.70	20241114	1.90	N	088910	500	129 억	426773	N	N	N	N
12	20241128	140801	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1917	22	2	1.16	83303592	43663	125.82	1895	1920	1890	2460	1327	1895	1907.88	1.65	2635	1909	1901	1892	1884	1875	1897	1880	129	565	500	1360	1	1	25831764	495	1.87	0.23	12	0.17	1023.00	8503.00	3155	20240110	-39.24	1829	20241114	4.81	3155	-39.24	20240110	1829	4.81	20241114	3155	-39.24	20240110	1829	4.81	20241114	1.90	N	088910	500	129 억	426773	N	N	N	N
13	20241128	130759	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1917	22	2	1.16	81848159	42903	123.63	1895	1920	1890	2460	1327	1895	1907.75	1.65	2301	1909	1901	1892	1884	1875	1897	1880	129	565	500	1360	1	1	25831764	495	1.87	0.23	12	0.17	1023.00	8503.00	3155	20240110	-39.24	1829	20241114	4.81	3155	-39.24	20240110	1829	4.81	20241114	3155	-39.24	20240110	1829	4.81	20241114	1.90	N	088910	500	129 억	426773	N	N	N	N
14	20241128	120803	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1912	17	2	0.90	67358877	35321	101.78	1895	1920	1890	2460	1327	1895	1907.05	1.65	2658	1909	1901	1892	1884	1875	1897	1880	129	565	500	1360	1	1	25831764	494	1.87	0.22	12	0.14	1023.00	8503.00	3155	20240110	-39.40	1829	20241114	4.54	3155	-39.40	20240110	1829	4.54	20241114	3155	-39.40	20240110	1829	4.54	20241114	1.90	N	088910	500	129 억	426773	N	N	N	N
15	20241128	110804	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1912	17	2	0.90	65673223	34438	99.24	1895	1920	1890	2460	1327	1895	1907.00	1.65	2470	1909	1901	1892	1884	1875	1897	1880	129	565	500	1360	1	1	25831764	494	1.87	0.22	12	0.13	1023.00	8503.00	3155	20240110	-39.40	1829	20241114	4.54	3155	-39.40	20240110	1829	4.54	20241114	3155	-39.40	20240110	1829	4.54	20241114	1.90	N	088910	500	129 억	426773	N	N	N	N
16	20241128	100801	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1907	12	2	0.63	24331268	12790	36.86	1895	1908	1890	2460	1327	1895	1902.37	1.65	369	1909	1901	1892	1884	1875	1897	1880	129	565	500	1360	1	1	25831764	493	1.86	0.22	12	0.05	1023.00	8503.00	3155	20240110	-39.56	1829	20241114	4.26	3155	-39.56	20240110	1829	4.26	20241114	3155	-39.56	20240110	1829	4.26	20241114	1.90	N	088910	500	129 억	426773	N	N	N	N
17	20241128	090759	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1890	-5	5	-0.26	3831166	2027	5.84	1895	1895	1890	2460	1327	1895	1890.07	1.65	-3	1909	1901	1892	1884	1875	1897	1880	129	565	500	1360	1	1	25831764	488	1.85	0.22	12	0.01	1023.00	8503.00	3155	20240110	-40.10	1829	20241114	3.34	3155	-40.10	20240110	1829	3.34	20241114	3155	-40.10	20240110	1829	3.34	20241114	1.90	N	088910	500	129 억	426773	N	N	N	N
18	20241127	160742	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1895	-2	5	-0.11	65669062	34702	120.40	1897	1900	1883	2465	1328	1897	1892.37	1.65	520	1918	1907	1898	1887	1878	1907	1887	129	568	500	1360	1	1	25831764	490	1.85	0.22	12	0.13	1023.00	8503.00	3155	20240110	-39.94	1829	20241114	3.61	3155	-39.94	20240110	1829	3.61	20241114	3155	-39.94	20240110	1829	3.61	20241114	1.87	N	088910	500	129 억	426253	N	N	N	N
19	20241127	150755	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1896	-1	5	-0.05	63667726	33646	116.74	1897	1900	1883	2465	1328	1897	1892.28	1.65	623	1918	1907	1898	1887	1878	1907	1887	129	568	500	1360	1	1	25831764	490	1.85	0.22	12	0.13	1023.00	8503.00	3155	20240110	-39.90	1829	20241114	3.66	3155	-39.90	20240110	1829	3.66	20241114	3155	-39.90	20240110	1829	3.66	20241114	1.87	N	088910	500	129 억	426253	N	N	N	N
20	20241127	140756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1899	2	2	0.11	37409080	19775	68.61	1897	1900	1883	2465	1328	1897	1891.74	1.65	323	1918	1907	1898	1887	1878	1907	1887	129	568	500	1360	1	1	25831764	491	1.86	0.22	12	0.08	1023.00	8503.00	3155	20240110	-39.81	1829	20241114	3.83	3155	-39.81	20240110	1829	3.83	20241114	3155	-39.81	20240110	1829	3.83	20241114	1.87	N	088910	500	129 억	426253	N	N	N	N
21	20241127	130750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1891	-6	5	-0.32	28088120	14855	51.54	1897	1900	1883	2465	1328	1897	1890.82	1.65	400	1918	1907	1898	1887	1878	1907	1887	129	568	500	1360	1	1	25831764	488	1.85	0.22	12	0.06	1023.00	8503.00	3155	20240110	-40.06	1829	20241114	3.39	3155	-40.06	20240110	1829	3.39	20241114	3155	-40.06	20240110	1829	3.39	20241114	1.87	N	088910	500	129 억	426253	N	N	N	N
22	20241127	120757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1894	-3	5	-0.16	14890728	7862	27.28	1897	1900	1886	2465	1328	1897	1894.01	1.65	278	1918	1907	1898	1887	1878	1907	1887	129	568	500	1360	1	1	25831764	489	1.85	0.22	12	0.03	1023.00	8503.00	3155	20240110	-39.97	1829	20241114	3.55	3155	-39.97	20240110	1829	3.55	20241114	3155	-39.97	20240110	1829	3.55	20241114	1.87	N	088910	500	129 억	426253	N	N	N	N
23	20241127	110754	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1897	0	3	0.00	4289492	2270	7.88	1897	1900	1886	2465	1328	1897	1889.64	1.65	317	1918	1907	1898	1887	1878	1907	1887	129	568	500	1360	1	1	25831764	490	1.85	0.22	12	0.01	1023.00	8503.00	3155	20240110	-39.87	1829	20241114	3.72	3155	-39.87	20240110	1829	3.72	20241114	3155	-39.87	20240110	1829	3.72	20241114	1.87	N	088910	500	129 억	426253	N	N	N	N
24	20241127	100754	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1895	-2	5	-0.11	3604345	1908	6.62	1897	1900	1886	2465	1328	1897	1889.07	1.65	303	1918	1907	1898	1887	1878	1907	1887	129	568	500	1360	1	1	25831764	490	1.85	0.22	12	0.01	1023.00	8503.00	3155	20240110	-39.94	1829	20241114	3.61	3155	-39.94	20240110	1829	3.61	20241114	3155	-39.94	20240110	1829	3.61	20241114	1.87	N	088910	500	129 억	426253	N	N	N	N
25	20241127	090753	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1897	0	3	0.00	639289	337	1.17	1897	1897	1897	2465	1328	1897	1897.00	1.65	-2	1918	1907	1898	1887	1878	1907	1887	129	568	500	1360	1	1	25831764	490	1.85	0.22	12	0.00	1023.00	8503.00	3155	20240110	-39.87	1829	20241114	3.72	3155	-39.87	20240110	1829	3.72	20241114	3155	-39.87	20240110	1829	3.72	20241114	1.87	N	088910	500	129 억	426253	N	N	N	N
26	20241126	160744	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1897	-11	5	-0.58	54587569	28822	69.32	1897	1909	1889	2480	1336	1908	1893.95	1.66	-1422	1926	1916	1898	1888	1870	1922	1894	129	572	500	1370	1	1	25831764	490	1.85	0.22	12	0.11	1023.00	8503.00	3155	20240110	-39.87	1829	20241114	3.72	3155	-39.87	20240110	1829	3.72	20241114	3155	-39.87	20240110	1829	3.72	20241114	1.87	N	088910	500	129 억	427675	N	N	N	N
27	20241126	150751	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1890	-18	5	-0.94	46013024	24289	58.42	1897	1909	1889	2480	1336	1908	1894.40	1.66	-1382	1926	1916	1898	1888	1870	1922	1894	129	572	500	1370	1	1	25831764	488	1.85	0.22	12	0.09	1023.00	8503.00	3155	20240110	-40.10	1829	20241114	3.34	3155	-40.10	20240110	1829	3.34	20241114	3155	-40.10	20240110	1829	3.34	20241114	1.87	N	088910	500	129 억	427675	N	N	N	N
28	20241126	140749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1890	-18	5	-0.94	39267614	20720	49.83	1897	1909	1889	2480	1336	1908	1895.16	1.66	-1382	1926	1916	1898	1888	1870	1922	1894	129	572	500	1370	1	1	25831764	488	1.85	0.22	12	0.08	1023.00	8503.00	3155	20240110	-40.10	1829	20241114	3.34	3155	-40.10	20240110	1829	3.34	20241114	3155	-40.10	20240110	1829	3.34	20241114	1.87	N	088910	500	129 억	427675	N	N	N	N
29	20241126	130748	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1890	-18	5	-0.94	38560934	20346	48.93	1897	1909	1890	2480	1336	1908	1895.26	1.66	-1382	1926	1916	1898	1888	1870	1922	1894	129	572	500	1370	1	1	25831764	488	1.85	0.22	12	0.08	1023.00	8503.00	3155	20240110	-40.10	1829	20241114	3.34	3155	-40.10	20240110	1829	3.34	20241114	3155	-40.10	20240110	1829	3.34	20241114	1.87	N	088910	500	129 억	427675	N	N	N	N
30	20241126	120753	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1891	-17	5	-0.89	29112771	15350	36.92	1897	1909	1890	2480	1336	1908	1896.60	1.66	-1283	1926	1916	1898	1888	1870	1922	1894	129	572	500	1370	1	1	25831764	488	1.85	0.22	12	0.06	1023.00	8503.00	3155	20240110	-40.06	1829	20241114	3.39	3155	-40.06	20240110	1829	3.39	20241114	3155	-40.06	20240110	1829	3.39	20241114	1.87	N	088910	500	129 억	427675	N	N	N	N
31	20241126	110757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1898	-10	5	-0.52	23559042	12417	29.86	1897	1909	1890	2480	1336	1908	1897.32	1.66	-1192	1926	1916	1898	1888	1870	1922	1894	129	572	500	1370	1	1	25831764	490	1.86	0.22	12	0.05	1023.00	8503.00	3155	20240110	-39.84	1829	20241114	3.77	3155	-39.84	20240110	1829	3.77	20241114	3155	-39.84	20240110	1829	3.77	20241114	1.87	N	088910	500	129 억	427675	N	N	N	N
32	20241126	100758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1903	-5	5	-0.26	5065233	2663	6.40	1897	1909	1890	2480	1336	1908	1902.08	1.66	-578	1926	1916	1898	1888	1870	1922	1894	129	572	500	1370	1	1	25831764	492	1.86	0.22	12	0.01	1023.00	8503.00	3155	20240110	-39.68	1829	20241114	4.05	3155	-39.68	20240110	1829	4.05	20241114	3155	-39.68	20240110	1829	4.05	20241114	1.87	N	088910	500	129 억	427675	N	N	N	N
33	20241126	090751	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1890	-18	5	-0.94	62592	33	0.08	1897	1897	1890	2480	1336	1908	1896.73	1.66	-14	1926	1916	1898	1888	1870	1922	1894	129	572	500	1370	1	1	25831764	488	1.85	0.22	12	0.00	1023.00	8503.00	3155	20240110	-40.10	1829	20241114	3.34	3155	-40.10	20240110	1829	3.34	20241114	3155	-40.10	20240110	1829	3.34	20241114	1.87	N	088910	500	129 억	427675	N	N	N	N
34	20241125	160733	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1908	21	2	1.11	78521781	41579	129.79	1880	1908	1880	2450	1321	1887	1888.48	1.65	351	1913	1899	1886	1872	1859	1907	1880	129	563	500	1350	1	1	25831764	493	1.87	0.22	12	0.16	1023.00	8503.00	3155	20240110	-39.52	1829	20241114	4.32	3155	-39.52	20240110	1829	4.32	20241114	3155	-39.52	20240110	1829	4.32	20241114	1.82	N	088910	500	129 억	427324	N	N	N	N
35	20241125	150748	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1891	4	2	0.21	69691176	36908	115.21	1880	1898	1880	2450	1321	1887	1888.24	1.65	271	1913	1899	1886	1872	1859	1907	1880	129	563	500	1350	1	1	25831764	488	1.85	0.22	12	0.14	1023.00	8503.00	3155	20240110	-40.06	1829	20241114	3.39	3155	-40.06	20240110	1829	3.39	20241114	3155	-40.06	20240110	1829	3.39	20241114	1.82	N	088910	500	129 억	427324	N	N	N	N
36	20241125	140746	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1896	9	2	0.48	47659570	25241	78.79	1880	1896	1880	2450	1321	1887	1888.18	1.65	-88	1913	1899	1886	1872	1859	1907	1880	129	563	500	1350	1	1	25831764	490	1.85	0.22	12	0.10	1023.00	8503.00	3155	20240110	-39.90	1829	20241114	3.66	3155	-39.90	20240110	1829	3.66	20241114	3155	-39.90	20240110	1829	3.66	20241114	1.82	N	088910	500	129 억	427324	N	N	N	N
37	20241125	130739	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1890	3	2	0.16	40401215	21399	66.80	1880	1896	1880	2450	1321	1887	1888.00	1.65	-96	1913	1899	1886	1872	1859	1907	1880	129	563	500	1350	1	1	25831764	488	1.85	0.22	12	0.08	1023.00	8503.00	3155	20240110	-40.10	1829	20241114	3.34	3155	-40.10	20240110	1829	3.34	20241114	3155	-40.10	20240110	1829	3.34	20241114	1.82	N	088910	500	129 억	427324	N	N	N	N
38	20241125	120749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1892	5	2	0.26	40164911	21274	66.41	1880	1896	1880	2450	1321	1887	1887.98	1.65	-96	1913	1899	1886	1872	1859	1907	1880	129	563	500	1350	1	1	25831764	489	1.85	0.22	12	0.08	1023.00	8503.00	3155	20240110	-40.03	1829	20241114	3.44	3155	-40.03	20240110	1829	3.44	20241114	3155	-40.03	20240110	1829	3.44	20241114	1.82	N	088910	500	129 억	427324	N	N	N	N
39	20241125	110743	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1890	3	2	0.16	37416604	19820	61.87	1880	1896	1880	2450	1321	1887	1887.82	1.65	-408	1913	1899	1886	1872	1859	1907	1880	129	563	500	1350	1	1	25831764	488	1.85	0.22	12	0.08	1023.00	8503.00	3155	20240110	-40.10	1829	20241114	3.34	3155	-40.10	20240110	1829	3.34	20241114	3155	-40.10	20240110	1829	3.34	20241114	1.82	N	088910	500	129 억	427324	N	N	N	N
40	20241125	100735	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1890	3	2	0.16	16873825	8935	27.89	1880	1894	1880	2450	1321	1887	1888.51	1.65	-387	1913	1899	1886	1872	1859	1907	1880	129	563	500	1350	1	1	25831764	488	1.85	0.22	12	0.03	1023.00	8503.00	3155	20240110	-40.10	1829	20241114	3.34	3155	-40.10	20240110	1829	3.34	20241114	3155	-40.10	20240110	1829	3.34	20241114	1.82	N	088910	500	129 억	427324	N	N	N	N
41	20241125	090735	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1894	7	2	0.37	65919	35	0.11	1880	1894	1880	2450	1321	1887	1883.40	1.65	-3	1913	1899	1886	1872	1859	1907	1880	129	563	500	1350	1	1	25831764	489	1.85	0.22	12	0.00	1023.00	8503.00	3155	20240110	-39.97	1829	20241114	3.55	3155	-39.97	20240110	1829	3.55	20241114	3155	-39.97	20240110	1829	3.55	20241114	1.82	N	088910	500	129 억	427324	N	N	N	N
42	20241122	160656	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1887	6	2	0.32	60283912	32036	40.30	1881	1900	1873	2445	1317	1881	1881.76	1.65	246	1958	1919	1888	1849	1818	1904	1834	129	564	500	1350	1	1	25831764	487	1.84	0.22	12	0.12	1023.00	8503.00	3155	20240110	-40.19	1829	20241114	3.17	3155	-40.19	20240110	1829	3.17	20241114	3155	-40.19	20240110	1829	3.17	20241114	1.83	N	088910	500	129 억	427037	N	N	N	N
43	20241122	150704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1882	1	2	0.05	59904665	31835	40.05	1881	1900	1873	2445	1317	1881	1881.72	1.65	246	1958	1919	1888	1849	1818	1904	1834	129	564	500	1350	1	1	25831764	486	1.84	0.22	12	0.12	1023.00	8503.00	3155	20240110	-40.35	1829	20241114	2.90	3155	-40.35	20240110	1829	2.90	20241114	3155	-40.35	20240110	1829	2.90	20241114	1.83	N	088910	500	129 억	427037	N	N	N	N
44	20241122	140706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1883	2	2	0.11	56057054	29788	37.47	1881	1900	1873	2445	1317	1881	1881.87	1.65	148	1958	1919	1888	1849	1818	1904	1834	129	564	500	1350	1	1	25831764	486	1.84	0.22	12	0.12	1023.00	8503.00	3155	20240110	-40.32	1829	20241114	2.95	3155	-40.32	20240110	1829	2.95	20241114	3155	-40.32	20240110	1829	2.95	20241114	1.83	N	088910	500	129 억	427037	N	N	N	N
45	20241122	130704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1888	7	2	0.37	40613653	21578	27.14	1881	1900	1873	2445	1317	1881	1882.18	1.65	530	1958	1919	1888	1849	1818	1904	1834	129	564	500	1350	1	1	25831764	488	1.85	0.22	12	0.08	1023.00	8503.00	3155	20240110	-40.16	1829	20241114	3.23	3155	-40.16	20240110	1829	3.23	20241114	3155	-40.16	20240110	1829	3.23	20241114	1.83	N	088910	500	129 억	427037	N	N	N	N
46	20241122	120708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1887	6	2	0.32	11753609	6241	7.85	1881	1900	1880	2445	1317	1881	1883.29	1.65	382	1958	1919	1888	1849	1818	1904	1834	129	564	500	1350	1	1	25831764	487	1.84	0.22	12	0.02	1023.00	8503.00	3155	20240110	-40.19	1829	20241114	3.17	3155	-40.19	20240110	1829	3.17	20241114	3155	-40.19	20240110	1829	3.17	20241114	1.83	N	088910	500	129 억	427037	N	N	N	N
47	20241122	110701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1884	3	2	0.16	10539357	5597	7.04	1881	1900	1880	2445	1317	1881	1883.04	1.65	337	1958	1919	1888	1849	1818	1904	1834	129	564	500	1350	1	1	25831764	487	1.84	0.22	12	0.02	1023.00	8503.00	3155	20240110	-40.29	1829	20241114	3.01	3155	-40.29	20240110	1829	3.01	20241114	3155	-40.29	20240110	1829	3.01	20241114	1.83	N	088910	500	129 억	427037	N	N	N	N
48	20241122	100714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1892	11	2	0.58	9883018	5249	6.60	1881	1900	1880	2445	1317	1881	1882.84	1.65	327	1958	1919	1888	1849	1818	1904	1834	129	564	500	1350	1	1	25831764	489	1.85	0.22	12	0.02	1023.00	8503.00	3155	20240110	-40.03	1829	20241114	3.44	3155	-40.03	20240110	1829	3.44	20241114	3155	-40.03	20240110	1829	3.44	20241114	1.83	N	088910	500	129 억	427037	N	N	N	N
49	20241122	090708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1882	1	2	0.05	273051	145	0.18	1881	1900	1880	2445	1317	1881	1883.11	1.65	-41	1958	1919	1888	1849	1818	1904	1834	129	564	500	1350	1	1	25831764	486	1.84	0.22	12	0.00	1023.00	8503.00	3155	20240110	-40.35	1829	20241114	2.90	3155	-40.35	20240110	1829	2.90	20241114	3155	-40.35	20240110	1829	2.90	20241114	1.83	N	088910	500	129 억	427037	N	N	N	N
50	20241121	160701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1881	-44	5	-2.29	149264576	79494	520.79	1916	1927	1857	2500	1348	1925	1877.66	1.65	1705	1947	1935	1913	1901	1879	1942	1908	129	575	500	1380	1	1	25831764	486	1.84	0.22	12	0.31	1023.00	8503.00	3155	20240110	-40.38	1829	20241114	2.84	3155	-40.38	20240110	1829	2.84	20241114	3155	-40.38	20240110	1829	2.84	20241114	1.84	N	088910	500	129 억	425332	N	N	N	N
51	20241121	150715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1887	-38	5	-1.97	142313723	75799	496.59	1916	1927	1857	2500	1348	1925	1877.51	1.65	1707	1947	1935	1913	1901	1879	1942	1908	129	575	500	1380	1	1	25831764	487	1.84	0.22	12	0.29	1023.00	8503.00	3155	20240110	-40.19	1829	20241114	3.17	3155	-40.19	20240110	1829	3.17	20241114	3155	-40.19	20240110	1829	3.17	20241114	1.84	N	088910	500	129 억	425332	N	N	N	N
52	20241121	140716	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1891	-34	5	-1.77	134529259	71681	469.61	1916	1927	1857	2500	1348	1925	1876.78	1.65	2092	1947	1935	1913	1901	1879	1942	1908	129	575	500	1380	1	1	25831764	488	1.85	0.22	12	0.28	1023.00	8503.00	3155	20240110	-40.06	1829	20241114	3.39	3155	-40.06	20240110	1829	3.39	20241114	3155	-40.06	20240110	1829	3.39	20241114	1.84	N	088910	500	129 억	425332	N	N	N	N
53	20241121	130707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1892	-33	5	-1.71	120563523	64293	421.21	1916	1927	1857	2500	1348	1925	1875.22	1.65	3529	1947	1935	1913	1901	1879	1942	1908	129	575	500	1380	1	1	25831764	489	1.85	0.22	12	0.25	1023.00	8503.00	3155	20240110	-40.03	1829	20241114	3.44	3155	-40.03	20240110	1829	3.44	20241114	3155	-40.03	20240110	1829	3.44	20241114	1.84	N	088910	500	129 억	425332	N	N	N	N
54	20241121	120709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1878	-47	5	-2.44	108365716	57810	378.73	1916	1927	1857	2500	1348	1925	1874.52	1.65	4552	1947	1935	1913	1901	1879	1942	1908	129	575	500	1380	1	1	25831764	485	1.84	0.22	12	0.22	1023.00	8503.00	3155	20240110	-40.48	1829	20241114	2.68	3155	-40.48	20240110	1829	2.68	20241114	3155	-40.48	20240110	1829	2.68	20241114	1.84	N	088910	500	129 억	425332	N	N	N	N
55	20241121	110711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1879	-46	5	-2.39	99680278	53186	348.44	1916	1927	1857	2500	1348	1925	1874.18	1.65	4894	1947	1935	1913	1901	1879	1942	1908	129	575	500	1380	1	1	25831764	485	1.84	0.22	12	0.21	1023.00	8503.00	3155	20240110	-40.44	1829	20241114	2.73	3155	-40.44	20240110	1829	2.73	20241114	3155	-40.44	20240110	1829	2.73	20241114	1.84	N	088910	500	129 억	425332	N	N	N	N
56	20241121	100712	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1889	-36	5	-1.87	71451292	38108	249.66	1916	1927	1857	2500	1348	1925	1874.97	1.65	5159	1947	1935	1913	1901	1879	1942	1908	129	575	500	1380	1	1	25831764	488	1.85	0.22	12	0.15	1023.00	8503.00	3155	20240110	-40.13	1829	20241114	3.28	3155	-40.13	20240110	1829	3.28	20241114	3155	-40.13	20240110	1829	3.28	20241114	1.84	N	088910	500	129 억	425332	N	N	N	N
57	20241121	090711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1926	1	2	0.05	42183	22	0.14	1916	1927	1916	2500	1348	1925	1917.41	1.65	-1	1947	1935	1913	1901	1879	1942	1908	129	575	500	1380	1	1	25831764	498	1.88	0.23	12	0.00	1023.00	8503.00	3155	20240110	-38.95	1829	20241114	5.30	3155	-38.95	20240110	1829	5.30	20241114	3155	-38.95	20240110	1829	5.30	20241114	1.84	N	088910	500	129 억	425332	N	N	N	N
58	20241120	160705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1925	15	2	0.79	29232743	15264	127.69	1891	1925	1891	2480	1337	1910	1914.92	1.65	-1078	1933	1921	1902	1890	1871	1927	1896	129	570	500	1370	1	1	25831764	497	1.88	0.23	12	0.06	1023.00	8503.00	3155	20240110	-38.99	1829	20241114	5.25	3155	-38.99	20240110	1829	5.25	20241114	3155	-38.99	20240110	1829	5.25	20241114	1.83	N	088910	500	129 억	426389	N	N	N	N
59	20241120	150714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1924	14	2	0.73	26540556	13864	115.98	1891	1924	1891	2480	1337	1910	1914.35	1.65	-1030	1933	1921	1902	1890	1871	1927	1896	129	570	500	1370	1	1	25831764	497	1.88	0.23	12	0.05	1023.00	8503.00	3155	20240110	-39.02	1829	20241114	5.19	3155	-39.02	20240110	1829	5.19	20241114	3155	-39.02	20240110	1829	5.19	20241114	1.83	N	088910	500	129 억	426389	N	N	N	N
60	20241120	140716	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1917	7	2	0.37	24249586	12671	106.00	1891	1920	1891	2480	1337	1910	1913.79	1.65	-986	1933	1921	1902	1890	1871	1927	1896	129	570	500	1370	1	1	25831764	495	1.87	0.23	12	0.05	1023.00	8503.00	3155	20240110	-39.24	1829	20241114	4.81	3155	-39.24	20240110	1829	4.81	20241114	3155	-39.24	20240110	1829	4.81	20241114	1.83	N	088910	500	129 억	426389	N	N	N	N
61	20241120	130717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1917	7	2	0.37	22390096	11701	97.88	1891	1920	1891	2480	1337	1910	1913.52	1.65	-986	1933	1921	1902	1890	1871	1927	1896	129	570	500	1370	1	1	25831764	495	1.87	0.23	12	0.05	1023.00	8503.00	3155	20240110	-39.24	1829	20241114	4.81	3155	-39.24	20240110	1829	4.81	20241114	3155	-39.24	20240110	1829	4.81	20241114	1.83	N	088910	500	129 억	426389	N	N	N	N
62	20241120	120716	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1918	8	2	0.42	13527061	7076	59.19	1891	1920	1891	2480	1337	1910	1911.68	1.65	-263	1933	1921	1902	1890	1871	1927	1896	129	570	500	1370	1	1	25831764	495	1.87	0.23	12	0.03	1023.00	8503.00	3155	20240110	-39.21	1829	20241114	4.87	3155	-39.21	20240110	1829	4.87	20241114	3155	-39.21	20240110	1829	4.87	20241114	1.83	N	088910	500	129 억	426389	N	N	N	N
63	20241120	110717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1914	4	2	0.21	11594709	6068	50.76	1891	1914	1891	2480	1337	1910	1910.80	1.65	-262	1933	1921	1902	1890	1871	1927	1896	129	570	500	1370	1	1	25831764	494	1.87	0.23	12	0.02	1023.00	8503.00	3155	20240110	-39.33	1829	20241114	4.65	3155	-39.33	20240110	1829	4.65	20241114	3155	-39.33	20240110	1829	4.65	20241114	1.83	N	088910	500	129 억	426389	N	N	N	N
64	20241120	100717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1903	-7	5	-0.37	524467	275	2.30	1891	1910	1891	2480	1337	1910	1907.15	1.65	-246	1933	1921	1902	1890	1871	1927	1896	129	570	500	1370	1	1	25831764	492	1.86	0.22	12	0.00	1023.00	8503.00	3155	20240110	-39.68	1829	20241114	4.05	3155	-39.68	20240110	1829	4.05	20241114	3155	-39.68	20240110	1829	4.05	20241114	1.83	N	088910	500	129 억	426389	N	N	N	N
65	20241120	090715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1910	0	3	0.00	144654	76	0.64	1891	1910	1891	2480	1337	1910	1903.34	1.65	-52	1933	1921	1902	1890	1871	1927	1896	129	570	500	1370	1	1	25831764	493	1.87	0.22	12	0.00	1023.00	8503.00	3155	20240110	-39.46	1829	20241114	4.43	3155	-39.46	20240110	1829	4.43	20241114	3155	-39.46	20240110	1829	4.43	20241114	1.83	N	088910	500	129 억	426389	N	N	N	N
66	20241119	160637	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1910	1	2	0.05	22662622	11946	38.93	1883	1914	1883	2480	1337	1909	1897.06	1.66	-1293	1941	1924	1896	1879	1851	1933	1888	129	571	500	1370	1	1	25831764	493	1.87	0.22	12	0.05	1023.00	8503.00	3155	20240110	-39.46	1829	20241114	4.43	3155	-39.46	20240110	1829	4.43	20241114	3155	-39.46	20240110	1829	4.43	20241114	1.88	N	088910	500	129 억	427682	N	N	N	N
67	20241119	150648	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1898	-11	5	-0.58	21512487	11343	36.96	1883	1914	1883	2480	1337	1909	1896.54	1.66	-1173	1941	1924	1896	1879	1851	1933	1888	129	571	500	1370	1	1	25831764	490	1.86	0.22	12	0.04	1023.00	8503.00	3155	20240110	-39.84	1829	20241114	3.77	3155	-39.84	20240110	1829	3.77	20241114	3155	-39.84	20240110	1829	3.77	20241114	1.88	N	088910	500	129 억	427682	N	N	N	N
68	20241119	140648	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1899	-10	5	-0.52	18941370	9988	32.55	1883	1914	1883	2480	1337	1909	1896.41	1.66	-1020	1941	1924	1896	1879	1851	1933	1888	129	571	500	1370	1	1	25831764	491	1.86	0.22	12	0.04	1023.00	8503.00	3155	20240110	-39.81	1829	20241114	3.83	3155	-39.81	20240110	1829	3.83	20241114	3155	-39.81	20240110	1829	3.83	20241114	1.88	N	088910	500	129 억	427682	N	N	N	N
69	20241119	130649	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1901	-8	5	-0.42	12212861	6446	21.00	1883	1914	1883	2480	1337	1909	1894.64	1.66	-410	1941	1924	1896	1879	1851	1933	1888	129	571	500	1370	1	1	25831764	491	1.86	0.22	12	0.02	1023.00	8503.00	3155	20240110	-39.75	1829	20241114	3.94	3155	-39.75	20240110	1829	3.94	20241114	3155	-39.75	20240110	1829	3.94	20241114	1.88	N	088910	500	129 억	427682	N	N	N	N
70	20241119	120642	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1899	-10	5	-0.52	7542561	3997	13.02	1883	1908	1883	2480	1337	1909	1887.06	1.66	349	1941	1924	1896	1879	1851	1933	1888	129	571	500	1370	1	1	25831764	491	1.86	0.22	12	0.02	1023.00	8503.00	3155	20240110	-39.81	1829	20241114	3.83	3155	-39.81	20240110	1829	3.83	20241114	3155	-39.81	20240110	1829	3.83	20241114	1.88	N	088910	500	129 억	427682	N	N	N	N
71	20241119	110650	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1898	-11	5	-0.58	7284386	3861	12.58	1883	1908	1883	2480	1337	1909	1886.66	1.66	396	1941	1924	1896	1879	1851	1933	1888	129	571	500	1370	1	1	25831764	490	1.86	0.22	12	0.01	1023.00	8503.00	3155	20240110	-39.84	1829	20241114	3.77	3155	-39.84	20240110	1829	3.77	20241114	3155	-39.84	20240110	1829	3.77	20241114	1.88	N	088910	500	129 억	427682	N	N	N	N
72	20241119	100708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1902	-7	5	-0.37	6401616	3396	11.07	1883	1908	1883	2480	1337	1909	1885.05	1.66	396	1941	1924	1896	1879	1851	1933	1888	129	571	500	1370	1	1	25831764	491	1.86	0.22	12	0.01	1023.00	8503.00	3155	20240110	-39.71	1829	20241114	3.99	3155	-39.71	20240110	1829	3.99	20241114	3155	-39.71	20240110	1829	3.99	20241114	1.88	N	088910	500	129 억	427682	N	N	N	N
73	20241119	090701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1908	-1	5	-0.05	5360951	2847	9.28	1883	1908	1883	2480	1337	1909	1883.02	1.66	396	1941	1924	1896	1879	1851	1933	1888	129	571	500	1370	1	1	25831764	493	1.87	0.22	12	0.01	1023.00	8503.00	3155	20240110	-39.52	1829	20241114	4.32	3155	-39.52	20240110	1829	4.32	20241114	3155	-39.52	20240110	1829	4.32	20241114	1.88	N	088910	500	129 억	427682	N	N	N	N
74	20241118	160641	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1909	29	2	1.54	58290073	30688	99.20	1868	1913	1868	2440	1316	1880	1899.43	1.66	-1219	1922	1901	1865	1844	1808	1911	1854	129	560	500	1350	1	1	25831764	493	1.87	0.22	12	0.12	1023.00	8503.00	3155	20240110	-39.49	1829	20241114	4.37	3155	-39.49	20240110	1829	4.37	20241114	3155	-39.49	20240110	1829	4.37	20241114	1.85	N	088910	500	129 억	428901	N	N	N	N
75	20241118	150647	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1896	16	2	0.85	51619168	27188	87.88	1868	1913	1868	2440	1316	1880	1898.60	1.66	-770	1922	1901	1865	1844	1808	1911	1854	129	560	500	1350	1	1	25831764	490	1.85	0.22	12	0.11	1023.00	8503.00	3155	20240110	-39.90	1829	20241114	3.66	3155	-39.90	20240110	1829	3.66	20241114	3155	-39.90	20240110	1829	3.66	20241114	1.85	N	088910	500	129 억	428901	N	N	N	N
76	20241118	140650	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1894	14	2	0.74	49383923	26008	84.07	1868	1913	1868	2440	1316	1880	1898.80	1.66	-770	1922	1901	1865	1844	1808	1911	1854	129	560	500	1350	1	1	25831764	489	1.85	0.22	12	0.10	1023.00	8503.00	3155	20240110	-39.97	1829	20241114	3.55	3155	-39.97	20240110	1829	3.55	20241114	3155	-39.97	20240110	1829	3.55	20241114	1.85	N	088910	500	129 억	428901	N	N	N	N
77	20241118	130647	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1896	16	2	0.85	45767253	24098	77.89	1868	1913	1868	2440	1316	1880	1899.21	1.66	-770	1922	1901	1865	1844	1808	1911	1854	129	560	500	1350	1	1	25831764	490	1.85	0.22	12	0.09	1023.00	8503.00	3155	20240110	-39.90	1829	20241114	3.66	3155	-39.90	20240110	1829	3.66	20241114	3155	-39.90	20240110	1829	3.66	20241114	1.85	N	088910	500	129 억	428901	N	N	N	N
78	20241118	120650	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1903	23	2	1.22	42710516	22491	72.70	1868	1913	1868	2440	1316	1880	1899.00	1.66	-768	1922	1901	1865	1844	1808	1911	1854	129	560	500	1350	1	1	25831764	492	1.86	0.22	12	0.09	1023.00	8503.00	3155	20240110	-39.68	1829	20241114	4.05	3155	-39.68	20240110	1829	4.05	20241114	3155	-39.68	20240110	1829	4.05	20241114	1.85	N	088910	500	129 억	428901	N	N	N	N
79	20241118	110648	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1912	32	2	1.70	19686413	10397	33.61	1868	1913	1868	2440	1316	1880	1893.47	1.66	-333	1922	1901	1865	1844	1808	1911	1854	129	560	500	1350	1	1	25831764	494	1.87	0.22	12	0.04	1023.00	8503.00	3155	20240110	-39.40	1829	20241114	4.54	3155	-39.40	20240110	1829	4.54	20241114	3155	-39.40	20240110	1829	4.54	20241114	1.85	N	088910	500	129 억	428901	N	N	N	N
80	20241118	100642	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1893	13	2	0.69	9026543	4792	15.49	1868	1893	1868	2440	1316	1880	1883.67	1.66	-577	1922	1901	1865	1844	1808	1911	1854	129	560	500	1350	1	1	25831764	489	1.85	0.22	12	0.02	1023.00	8503.00	3155	20240110	-40.00	1829	20241114	3.50	3155	-40.00	20240110	1829	3.50	20241114	3155	-40.00	20240110	1829	3.50	20241114	1.85	N	088910	500	129 억	428901	N	N	N	N
81	20241118	090641	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1868	-12	5	-0.64	59776	32	0.10	1868	1868	1868	2440	1316	1880	1868.00	1.66	0	1922	1901	1865	1844	1808	1911	1854	129	560	500	1350	1	1	25831764	483	1.83	0.22	12	0.00	1023.00	8503.00	3155	20240110	-40.79	1829	20241114	2.13	3155	-40.79	20240110	1829	2.13	20241114	3155	-40.79	20240110	1829	2.13	20241114	1.85	N	088910	500	129 억	428901	N	N	N	N
82	20241115	160702	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1880	12	2	0.64	57074915	30605	90.32	1868	1886	1829	2425	1308	1868	1864.89	1.67	117	1895	1881	1855	1841	1815	1888	1848	129	557	500	1340	1	1	25831764	486	1.84	0.22	12	0.12	1023.00	8503.00	3155	20240110	-40.41	1829	20241115	2.79	3155	-40.41	20240110	1829	2.79	20241115	3155	-40.41	20240110	1829	2.79	20241115	1.92	N	088910	500	129 억	432137	N	N	N	N
83	20241115	150721	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1880	12	2	0.64	55093822	29552	87.22	1868	1886	1829	2425	1308	1868	1864.30	1.67	199	1895	1881	1855	1841	1815	1888	1848	129	557	500	1340	1	1	25831764	486	1.84	0.22	12	0.11	1023.00	8503.00	3155	20240110	-40.41	1829	20241115	2.79	3155	-40.41	20240110	1829	2.79	20241115	3155	-40.41	20240110	1829	2.79	20241115	1.92	N	088910	500	129 억	432137	N	N	N	N
84	20241115	140714	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1875	7	2	0.37	53174600	28532	84.20	1868	1882	1829	2425	1308	1868	1863.68	1.67	208	1895	1881	1855	1841	1815	1888	1848	129	557	500	1340	1	1	25831764	484	1.83	0.22	12	0.11	1023.00	8503.00	3155	20240110	-40.57	1829	20241115	2.52	3155	-40.57	20240110	1829	2.52	20241115	3155	-40.57	20240110	1829	2.52	20241115	1.92	N	088910	500	129 억	432137	N	N	N	N
85	20241115	130714	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1880	12	2	0.64	47297156	25404	74.97	1868	1882	1829	2425	1308	1868	1861.80	1.67	-367	1895	1881	1855	1841	1815	1888	1848	129	557	500	1340	1	1	25831764	486	1.84	0.22	12	0.10	1023.00	8503.00	3155	20240110	-40.41	1829	20241115	2.79	3155	-40.41	20240110	1829	2.79	20241115	3155	-40.41	20240110	1829	2.79	20241115	1.92	N	088910	500	129 억	432137	N	N	N	N
86	20241115	120719	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1869	1	2	0.05	35171694	18935	55.88	1868	1874	1829	2425	1308	1868	1857.50	1.67	-93	1895	1881	1855	1841	1815	1888	1848	129	557	500	1340	1	1	25831764	483	1.83	0.22	12	0.07	1023.00	8503.00	3155	20240110	-40.76	1829	20241115	2.19	3155	-40.76	20240110	1829	2.19	20241115	3155	-40.76	20240110	1829	2.19	20241115	1.92	N	088910	500	129 억	432137	N	N	N	N
87	20241115	110701	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1866	-2	5	-0.11	24487364	13202	38.96	1868	1868	1829	2425	1308	1868	1854.82	1.67	-1470	1895	1881	1855	1841	1815	1888	1848	129	557	500	1340	1	1	25831764	482	1.82	0.22	12	0.05	1023.00	8503.00	3155	20240110	-40.86	1829	20241115	2.02	3155	-40.86	20240110	1829	2.02	20241115	3155	-40.86	20240110	1829	2.02	20241115	1.92	N	088910	500	129 억	432137	N	N	N	N
88	20241115	100701	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1848	-20	5	-1.07	17354650	9361	27.63	1868	1868	1829	2425	1308	1868	1853.93	1.67	-1758	1895	1881	1855	1841	1815	1888	1848	129	557	500	1340	1	1	25831764	477	1.81	0.22	12	0.04	1023.00	8503.00	3155	20240110	-41.43	1829	20241115	1.04	3155	-41.43	20240110	1829	1.04	20241115	3155	-41.43	20240110	1829	1.04	20241115	1.92	N	088910	500	129 억	432137	N	N	N	N
89	20241115	090649	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1834	-34	5	-1.82	6062684	3281	9.68	1868	1868	1829	2425	1308	1868	1847.82	1.67	113	1895	1881	1855	1841	1815	1888	1848	129	557	500	1340	1	1	25831764	474	1.79	0.22	12	0.01	1023.00	8503.00	3155	20240110	-41.87	1829	20241115	0.27	3155	-41.87	20240110	1829	0.27	20241115	3155	-41.87	20240110	1829	0.27	20241115	1.92	N	088910	500	129 억	432137	N	N	N	N
90	20241114	160655	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1865	19	2	1.03	59228940	32092	41.03	1844	1869	1829	2395	1293	1846	1845.60	1.69	-3635	1931	1888	1866	1823	1801	1877	1812	129	549	500	1320	1	1	25831764	482	1.82	0.22	12	0.12	1023.00	8503.00	3155	20240110	-40.89	1829	20241114	1.97	3155	-40.89	20240110	1829	1.97	20241114	3155	-40.89	20240110	1829	1.97	20241114	1.90	N	088910	500	129 억	435777	N	N	N	N
91	20241114	150659	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1848	2	2	0.11	46198583	25097	32.09	1844	1851	1829	2395	1293	1846	1840.80	1.69	-2826	1931	1888	1866	1823	1801	1877	1812	129	549	500	1320	1	1	25831764	477	1.81	0.22	12	0.10	1023.00	8503.00	3155	20240110	-41.43	1829	20241114	1.04	3155	-41.43	20240110	1829	1.04	20241114	3155	-41.43	20240110	1829	1.04	20241114	1.90	N	088910	500	129 억	435777	N	N	N	N
92	20241114	140654	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1848	2	2	0.11	40614209	22074	28.22	1844	1850	1829	2395	1293	1846	1839.91	1.69	-2804	1931	1888	1866	1823	1801	1877	1812	129	549	500	1320	1	1	25831764	477	1.81	0.22	12	0.09	1023.00	8503.00	3155	20240110	-41.43	1829	20241114	1.04	3155	-41.43	20240110	1829	1.04	20241114	3155	-41.43	20240110	1829	1.04	20241114	1.90	N	088910	500	129 억	435777	N	N	N	N
93	20241114	130655	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1842	-4	5	-0.22	30336391	16496	21.09	1844	1850	1829	2395	1293	1846	1839.01	1.69	-3067	1931	1888	1866	1823	1801	1877	1812	129	549	500	1320	1	1	25831764	476	1.80	0.22	12	0.06	1023.00	8503.00	3155	20240110	-41.62	1829	20241114	0.71	3155	-41.62	20240110	1829	0.71	20241114	3155	-41.62	20240110	1829	0.71	20241114	1.90	N	088910	500	129 억	435777	N	N	N	N
94	20241114	120654	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1829	-17	5	-0.92	28032107	15243	19.49	1844	1850	1829	2395	1293	1846	1839.02	1.69	-4174	1931	1888	1866	1823	1801	1877	1812	129	549	500	1320	1	1	25831764	472	1.79	0.22	12	0.06	1023.00	8503.00	3155	20240110	-42.03	1829	20241114	0.00	3155	-42.03	20240110	1829	0.00	20241114	3155	-42.03	20240110	1829	0.00	20241114	1.90	N	088910	500	129 억	435777	N	N	N	N
95	20241114	110654	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1850	4	2	0.22	11459285	6218	7.95	1844	1850	1835	2395	1293	1846	1842.92	1.69	1025	1931	1888	1866	1823	1801	1877	1812	129	549	500	1320	1	1	25831764	478	1.81	0.22	12	0.02	1023.00	8503.00	3155	20240110	-41.36	1835	20241114	0.82	3155	-41.36	20240110	1835	0.82	20241114	3155	-41.36	20240110	1835	0.82	20241114	1.90	N	088910	500	129 억	435777	N	N	N	N
96	20241114	100715	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1836	-10	5	-0.54	3677676	1994	2.55	1844	1845	1836	2395	1293	1846	1844.37	1.69	-165	1931	1888	1866	1823	1801	1877	1812	129	549	500	1320	1	1	25831764	474	1.79	0.22	12	0.01	1023.00	8503.00	3155	20240110	-41.81	1836	20241114	0.00	3155	-41.81	20240110	1836	0.00	20241114	3155	-41.81	20240110	1836	0.00	20241114	1.90	N	088910	500	129 억	435777	N	N	N	N
97	20241114	090650	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1846	0	3	0.00	0	0	0.00	0	0	0	2395	1293	1846	0.00	1.69	0	1931	1888	1866	1823	1801	1877	1812	129	549	500	1320	1	1	25831764	477	1.80	0.22	12	0.00	1023.00	8503.00	3155	20240110	-41.49	1844	20241113	0.11	3155	-41.49	20240110	1844	0.11	20241113	3155	-41.49	20240110	1844	0.11	20241113	1.90	N	088910	500	129 억	435777	N	N	N	N
98	20241113	160409	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1846	-79	5	-4.10	143035247	76412	60.57	1905	1909	1844	2500	1348	1925	1872.16	1.72	-8322	1996	1960	1930	1894	1864	1945	1879	129	575	500	1380	1	1	25831764	477	1.80	0.22	12	0.30	1023.00	8503.00	3155	20240110	-41.49	1844	20241113	0.11	3155	-41.49	20240110	1844	0.11	20241113	3155	-41.49	20240110	1844	0.11	20241113	1.93	N	088910	500	129 억	444105	N	N	N	N
99	20241113	150432	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1846	-79	5	-4.10	134746699	71923	57.01	1905	1909	1846	2500	1348	1925	1873.49	1.72	-8005	1996	1960	1930	1894	1864	1945	1879	129	575	500	1380	1	1	25831764	477	1.80	0.22	12	0.28	1023.00	8503.00	3155	20240110	-41.49	1846	20241113	0.00	3155	-41.49	20240110	1846	0.00	20241113	3155	-41.49	20240110	1846	0.00	20241113	1.93	N	088910	500	129 억	444105	N	N	N	N
100	20241113	140429	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1866	-59	5	-3.06	103894826	55282	43.82	1905	1909	1853	2500	1348	1925	1879.36	1.72	-5953	1996	1960	1930	1894	1864	1945	1879	129	575	500	1380	1	1	25831764	482	1.82	0.22	12	0.21	1023.00	8503.00	3155	20240110	-40.86	1853	20241113	0.70	3155	-40.86	20240110	1853	0.70	20241113	3155	-40.86	20240110	1853	0.70	20241113	1.93	N	088910	500	129 억	444105	N	N	N	N
101	20241113	130427	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1865	-60	5	-3.12	99273876	52807	41.86	1905	1909	1853	2500	1348	1925	1879.94	1.72	-4971	1996	1960	1930	1894	1864	1945	1879	129	575	500	1380	1	1	25831764	482	1.82	0.22	12	0.20	1023.00	8503.00	3155	20240110	-40.89	1853	20241113	0.65	3155	-40.89	20240110	1853	0.65	20241113	3155	-40.89	20240110	1853	0.65	20241113	1.93	N	088910	500	129 억	444105	N	N	N	N
102	20241113	120424	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1862	-63	5	-3.27	90451134	48096	38.12	1905	1909	1853	2500	1348	1925	1880.64	1.72	-4270	1996	1960	1930	1894	1864	1945	1879	129	575	500	1380	1	1	25831764	481	1.82	0.22	12	0.19	1023.00	8503.00	3155	20240110	-40.98	1853	20241113	0.49	3155	-40.98	20240110	1853	0.49	20241113	3155	-40.98	20240110	1853	0.49	20241113	1.93	N	088910	500	129 억	444105	N	N	N	N
103	20241113	110422	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1881	-44	5	-2.29	46965180	24798	19.66	1905	1909	1880	2500	1348	1925	1893.91	1.72	-2734	1996	1960	1930	1894	1864	1945	1879	129	575	500	1380	1	1	25831764	486	1.84	0.22	12	0.10	1023.00	8503.00	3155	20240110	-40.38	1880	20241113	0.05	3155	-40.38	20240110	1880	0.05	20241113	3155	-40.38	20240110	1880	0.05	20241113	1.93	N	088910	500	129 억	444105	N	N	N	N
104	20241113	100423	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1899	-26	5	-1.35	23169147	12193	9.66	1905	1909	1895	2500	1348	1925	1900.20	1.72	-961	1996	1960	1930	1894	1864	1945	1879	129	575	500	1380	1	1	25831764	491	1.86	0.22	12	0.05	1023.00	8503.00	3155	20240110	-39.81	1895	20241113	0.21	3155	-39.81	20240110	1895	0.21	20241113	3155	-39.81	20240110	1895	0.21	20241113	1.93	N	088910	500	129 억	444105	N	N	N	N
105	20241113	090416	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1906	-19	5	-0.99	297213	156	0.12	1905	1906	1905	2500	1348	1925	1905.21	1.72	33	1996	1960	1930	1894	1864	1945	1879	129	575	500	1380	1	1	25831764	492	1.86	0.22	12	0.00	1023.00	8503.00	3155	20240110	-39.59	1900	20241112	0.32	3155	-39.59	20240110	1900	0.32	20241112	3155	-39.59	20240110	1900	0.32	20241112	1.93	N	088910	500	129 억	444105	N	N	N	N
106	20241112	160631	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1925	-44	5	-2.23	240560071	125180	257.56	1930	1966	1900	2555	1379	1969	1921.63	1.77	-9122	2022	1995	1957	1930	1892	1976	1911	129	586	500	1410	1	1	25831764	497	1.88	0.23	12	0.48	1023.00	8503.00	3155	20240110	-38.99	1900	20241112	1.32	3155	-38.99	20240110	1900	1.32	20241112	3155	-38.99	20240110	1900	1.32	20241112	2.13	N	088910	500	129 억	456281	N	N	N	N
107	20241112	150635	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1904	-65	5	-3.30	229677999	119519	245.91	1930	1966	1900	2555	1379	1969	1921.69	1.77	-8246	2022	1995	1957	1930	1892	1976	1911	129	586	500	1410	1	1	25831764	492	1.86	0.22	12	0.46	1023.00	8503.00	3155	20240110	-39.65	1900	20241112	0.21	3155	-39.65	20240110	1900	0.21	20241112	3155	-39.65	20240110	1900	0.21	20241112	2.13	N	088910	500	129 억	456281	N	N	N	N
108	20241112	140643	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1910	-59	5	-3.00	205449018	106793	219.73	1930	1966	1910	2555	1379	1969	1923.81	1.77	-8126	2022	1995	1957	1930	1892	1976	1911	129	586	500	1410	1	1	25831764	493	1.87	0.22	12	0.41	1023.00	8503.00	3155	20240110	-39.46	1910	20241112	0.00	3155	-39.46	20240110	1910	0.00	20241112	3155	-39.46	20240110	1910	0.00	20241112	2.13	N	088910	500	129 억	456281	N	N	N	N
109	20241112	130640	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1916	-53	5	-2.69	186224713	96739	199.04	1930	1966	1915	2555	1379	1969	1925.02	1.77	-6920	2022	1995	1957	1930	1892	1976	1911	129	586	500	1410	1	1	25831764	495	1.87	0.23	12	0.37	1023.00	8503.00	3155	20240110	-39.27	1915	20241112	0.05	3155	-39.27	20240110	1915	0.05	20241112	3155	-39.27	20240110	1915	0.05	20241112	2.13	N	088910	500	129 억	456281	N	N	N	N
110	20241112	120639	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1920	-49	5	-2.49	172883095	89780	184.72	1930	1966	1915	2555	1379	1969	1925.63	1.77	-6320	2022	1995	1957	1930	1892	1976	1911	129	586	500	1410	1	1	25831764	496	1.88	0.23	12	0.35	1023.00	8503.00	3155	20240110	-39.14	1915	20241112	0.26	3155	-39.14	20240110	1915	0.26	20241112	3155	-39.14	20240110	1915	0.26	20241112	2.13	N	088910	500	129 억	456281	N	N	N	N
111	20241112	110637	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1925	-44	5	-2.23	161754110	83988	172.80	1930	1966	1915	2555	1379	1969	1925.92	1.77	-4216	2022	1995	1957	1930	1892	1976	1911	129	586	500	1410	1	1	25831764	497	1.88	0.23	12	0.33	1023.00	8503.00	3155	20240110	-38.99	1915	20241112	0.52	3155	-38.99	20240110	1915	0.52	20241112	3155	-38.99	20240110	1915	0.52	20241112	2.13	N	088910	500	129 억	456281	N	N	N	N
112	20241112	100636	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1928	-41	5	-2.08	133897856	69479	142.95	1930	1966	1915	2555	1379	1969	1927.17	1.77	-4346	2022	1995	1957	1930	1892	1976	1911	129	586	500	1410	1	1	25831764	498	1.88	0.23	12	0.27	1023.00	8503.00	3155	20240110	-38.89	1915	20241112	0.68	3155	-38.89	20240110	1915	0.68	20241112	3155	-38.89	20240110	1915	0.68	20241112	2.13	N	088910	500	129 억	456281	N	N	N	N
113	20241112	090635	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1932	-37	5	-1.88	50102896	25896	53.28	1930	1966	1930	2555	1379	1969	1934.77	1.77	-1379	2022	1995	1957	1930	1892	1976	1911	129	586	500	1410	1	1	25831764	499	1.89	0.23	12	0.10	1023.00	8503.00	3155	20240110	-38.76	1919	20241111	0.68	3155	-38.76	20240110	1919	0.68	20241111	3155	-38.76	20240110	1919	0.68	20241111	2.13	N	088910	500	129 억	456281	N	N	N	N
114	20241111	160631	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1969	-15	5	-0.76	94392824	48598	259.00	1981	1984	1919	2575	1389	1984	1942.32	1.80	-7596	2009	1996	1987	1974	1965	1992	1970	129	591	500	1420	1	1	25831764	509	1.92	0.23	12	0.19	1023.00	8503.00	3155	20240110	-37.59	1919	20241111	2.61	3155	-37.59	20240110	1919	2.61	20241111	3155	-37.59	20240110	1919	2.61	20241111	2.14	N	088910	500	129 억	463877	N	N	N	N
115	20241111	150651	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1938	-46	5	-2.32	88937117	45815	244.16	1981	1984	1919	2575	1389	1984	1941.22	1.80	-7283	2009	1996	1987	1974	1965	1992	1970	129	591	500	1420	1	1	25831764	501	1.89	0.23	12	0.18	1023.00	8503.00	3155	20240110	-38.57	1919	20241111	0.99	3155	-38.57	20240110	1919	0.99	20241111	3155	-38.57	20240110	1919	0.99	20241111	2.14	N	088910	500	129 억	463877	N	N	N	N
116	20241111	140643	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1929	-55	5	-2.77	83763347	43139	229.90	1981	1984	1919	2575	1389	1984	1941.71	1.80	-6820	2009	1996	1987	1974	1965	1992	1970	129	591	500	1420	1	1	25831764	498	1.89	0.23	12	0.17	1023.00	8503.00	3155	20240110	-38.86	1919	20241111	0.52	3155	-38.86	20240110	1919	0.52	20241111	3155	-38.86	20240110	1919	0.52	20241111	2.14	N	088910	500	129 억	463877	N	N	N	N
117	20241111	130637	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1927	-57	5	-2.87	69781444	35894	191.29	1981	1984	1919	2575	1389	1984	1944.10	1.80	-6733	2009	1996	1987	1974	1965	1992	1970	129	591	500	1420	1	1	25831764	498	1.88	0.23	12	0.14	1023.00	8503.00	3155	20240110	-38.92	1919	20241111	0.42	3155	-38.92	20240110	1919	0.42	20241111	3155	-38.92	20240110	1919	0.42	20241111	2.14	N	088910	500	129 억	463877	N	N	N	N
118	20241111	120636	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1950	-34	5	-1.71	62431078	32100	171.07	1981	1984	1919	2575	1389	1984	1944.89	1.80	-4974	2009	1996	1987	1974	1965	1992	1970	129	591	500	1420	1	1	25831764	504	1.91	0.23	12	0.12	1023.00	8503.00	3155	20240110	-38.19	1919	20241111	1.62	3155	-38.19	20240110	1919	1.62	20241111	3155	-38.19	20240110	1919	1.62	20241111	2.14	N	088910	500	129 억	463877	N	N	N	N
119	20241111	110633	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1936	-48	5	-2.42	56358812	28984	154.47	1981	1984	1919	2575	1389	1984	1944.48	1.80	-4402	2009	1996	1987	1974	1965	1992	1970	129	591	500	1420	1	1	25831764	500	1.89	0.23	12	0.11	1023.00	8503.00	3155	20240110	-38.64	1919	20241111	0.89	3155	-38.64	20240110	1919	0.89	20241111	3155	-38.64	20240110	1919	0.89	20241111	2.14	N	088910	500	129 억	463877	N	N	N	N
120	20241111	100631	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1938	-46	5	-2.32	36223702	18550	98.86	1981	1984	1935	2575	1389	1984	1952.76	1.80	-2242	2009	1996	1987	1974	1965	1992	1970	129	591	500	1420	1	1	25831764	501	1.89	0.23	12	0.07	1023.00	8503.00	3155	20240110	-38.57	1935	20241111	0.16	3155	-38.57	20240110	1935	0.16	20241111	3155	-38.57	20240110	1935	0.16	20241111	2.14	N	088910	500	129 억	463877	N	N	N	N
121	20241111	090629	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1976	-8	5	-0.40	585723	296	1.58	1981	1981	1976	2575	1389	1984	1978.79	1.80	-279	2009	1996	1987	1974	1965	1992	1970	129	591	500	1420	1	1	25831764	510	1.93	0.23	12	0.00	1023.00	8503.00	3155	20240110	-37.37	1955	20240909	1.07	3155	-37.37	20240110	1955	1.07	20240909	3155	-37.37	20240110	1955	1.07	20240909	2.14	N	088910	500	129 억	463877	N	N	N	N
122	20241108	160623	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1984	-6	5	-0.30	37063152	18653	90.51	1995	2000	1978	2585	1393	1990	1986.98	1.80	-349	2029	2009	1995	1975	1961	2002	1968	129	595	500	1430	1	1	25831764	513	1.94	0.23	12	0.07	1023.00	8503.00	3155	20240110	-37.12	1955	20240909	1.48	3155	-37.12	20240110	1955	1.48	20240909	3155	-37.12	20240110	1955	1.48	20240909	2.11	N	088910	500	129 억	464226	N	N	N	N
123	20241108	150633	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1981	-9	5	-0.45	32152033	16172	78.47	1995	2000	1981	2585	1393	1990	1988.13	1.80	-326	2029	2009	1995	1975	1961	2002	1968	129	595	500	1430	1	1	25831764	512	1.94	0.23	12	0.06	1023.00	8503.00	3155	20240110	-37.21	1955	20240909	1.33	3155	-37.21	20240110	1955	1.33	20240909	3155	-37.21	20240110	1955	1.33	20240909	2.11	N	088910	500	129 억	464226	N	N	N	N
124	20241108	140632	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1983	-7	5	-0.35	30100398	15137	73.45	1995	2000	1981	2585	1393	1990	1988.53	1.80	-266	2029	2009	1995	1975	1961	2002	1968	129	595	500	1430	1	1	25831764	512	1.94	0.23	12	0.06	1023.00	8503.00	3155	20240110	-37.15	1955	20240909	1.43	3155	-37.15	20240110	1955	1.43	20240909	3155	-37.15	20240110	1955	1.43	20240909	2.11	N	088910	500	129 억	464226	N	N	N	N
125	20241108	130632	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1990	0	3	0.00	25713922	12927	62.73	1995	2000	1981	2585	1393	1990	1989.16	1.80	-258	2029	2009	1995	1975	1961	2002	1968	129	595	500	1430	1	1	25831764	514	1.95	0.23	12	0.05	1023.00	8503.00	3155	20240110	-36.93	1955	20240909	1.79	3155	-36.93	20240110	1955	1.79	20240909	3155	-36.93	20240110	1955	1.79	20240909	2.11	N	088910	500	129 억	464226	N	N	N	N
126	20241108	120632	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1987	-3	5	-0.15	23630479	11879	57.64	1995	2000	1981	2585	1393	1990	1989.27	1.80	-250	2029	2009	1995	1975	1961	2002	1968	129	595	500	1430	1	1	25831764	513	1.94	0.23	12	0.05	1023.00	8503.00	3155	20240110	-37.02	1955	20240909	1.64	3155	-37.02	20240110	1955	1.64	20240909	3155	-37.02	20240110	1955	1.64	20240909	2.11	N	088910	500	129 억	464226	N	N	N	N
127	20241108	110631	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1997	7	2	0.35	3736949	1871	9.08	1995	2000	1995	2585	1393	1990	1997.30	1.80	-27	2029	2009	1995	1975	1961	2002	1968	129	595	500	1430	1	1	25831764	516	1.95	0.23	12	0.01	1023.00	8503.00	3155	20240110	-36.70	1955	20240909	2.15	3155	-36.70	20240110	1955	2.15	20240909	3155	-36.70	20240110	1955	2.15	20240909	2.11	N	088910	500	129 억	464226	N	N	N	N
128	20241108	100641	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2000	10	2	0.50	3219505	1612	7.82	1995	2000	1995	2585	1393	1990	1997.21	1.80	34	2029	2009	1995	1975	1961	2002	1968	129	595	500	1430	5	1	25831764	517	1.96	0.24	12	0.01	1023.00	8503.00	3155	20240110	-36.61	1955	20240909	2.30	3155	-36.61	20240110	1955	2.30	20240909	3155	-36.61	20240110	1955	2.30	20240909	2.11	N	088910	500	129 억	464226	N	N	N	N
129	20241108	090625	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2000	10	2	0.50	399275	200	0.97	1995	2000	1995	2585	1393	1990	1996.38	1.80	34	2029	2009	1995	1975	1961	2002	1968	129	595	500	1430	5	1	25831764	517	1.96	0.24	12	0.00	1023.00	8503.00	3155	20240110	-36.61	1955	20240909	2.30	3155	-36.61	20240110	1955	2.30	20240909	3155	-36.61	20240110	1955	2.30	20240909	2.11	N	088910	500	129 억	464226	N	N	N	N
130	20241107	160627	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1990	-25	5	-1.24	40948250	20560	93.28	2015	2015	1981	2615	1415	2015	1991.65	1.81	-3238	2051	2033	2012	1994	1973	2042	2003	129	600	500	1450	1	1	25831764	514	1.95	0.23	12	0.08	1023.00	8503.00	3155	20240110	-36.93	1955	20240909	1.79	3155	-36.93	20240110	1955	1.79	20240909	3155	-36.93	20240110	1955	1.79	20240909	2.10	N	088910	500	129 억	467465	N	N	N	N
131	20241107	150629	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1995	-20	5	-0.99	37960725	19059	86.47	2015	2015	1981	2615	1415	2015	1991.75	1.81	-2572	2051	2033	2012	1994	1973	2042	2003	129	600	500	1450	1	1	25831764	515	1.95	0.23	12	0.07	1023.00	8503.00	3155	20240110	-36.77	1955	20240909	2.05	3155	-36.77	20240110	1955	2.05	20240909	3155	-36.77	20240110	1955	2.05	20240909	2.10	N	088910	500	129 억	467465	N	N	N	N
132	20241107	140631	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1994	-21	5	-1.04	35643997	17896	81.19	2015	2015	1981	2615	1415	2015	1991.73	1.81	-2420	2051	2033	2012	1994	1973	2042	2003	129	600	500	1450	1	1	25831764	515	1.95	0.23	12	0.07	1023.00	8503.00	3155	20240110	-36.80	1955	20240909	1.99	3155	-36.80	20240110	1955	1.99	20240909	3155	-36.80	20240110	1955	1.99	20240909	2.10	N	088910	500	129 억	467465	N	N	N	N
133	20241107	130632	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1995	-20	5	-0.99	34624902	17385	78.87	2015	2015	1981	2615	1415	2015	1991.65	1.81	-2420	2051	2033	2012	1994	1973	2042	2003	129	600	500	1450	1	1	25831764	515	1.95	0.23	12	0.07	1023.00	8503.00	3155	20240110	-36.77	1955	20240909	2.05	3155	-36.77	20240110	1955	2.05	20240909	3155	-36.77	20240110	1955	2.05	20240909	2.10	N	088910	500	129 억	467465	N	N	N	N
134	20241107	120629	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1995	-20	5	-0.99	34217972	17181	77.95	2015	2015	1981	2615	1415	2015	1991.62	1.81	-2420	2051	2033	2012	1994	1973	2042	2003	129	600	500	1450	1	1	25831764	515	1.95	0.23	12	0.07	1023.00	8503.00	3155	20240110	-36.77	1955	20240909	2.05	3155	-36.77	20240110	1955	2.05	20240909	3155	-36.77	20240110	1955	2.05	20240909	2.10	N	088910	500	129 억	467465	N	N	N	N
135	20241107	110628	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1998	-17	5	-0.84	31378002	15757	71.49	2015	2015	1981	2615	1415	2015	1991.37	1.81	-2420	2051	2033	2012	1994	1973	2042	2003	129	600	500	1450	1	1	25831764	516	1.95	0.23	12	0.06	1023.00	8503.00	3155	20240110	-36.67	1955	20240909	2.20	3155	-36.67	20240110	1955	2.20	20240909	3155	-36.67	20240110	1955	2.20	20240909	2.10	N	088910	500	129 억	467465	N	N	N	N
136	20241107	100628	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1981	-34	5	-1.69	26001076	13067	59.28	2015	2015	1981	2615	1415	2015	1989.83	1.81	-1305	2051	2033	2012	1994	1973	2042	2003	129	600	500	1450	1	1	25831764	512	1.94	0.23	12	0.05	1023.00	8503.00	3155	20240110	-37.21	1955	20240909	1.33	3155	-37.21	20240110	1955	1.33	20240909	3155	-37.21	20240110	1955	1.33	20240909	2.10	N	088910	500	129 억	467465	N	N	N	N
137	20241107	090628	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1999	-16	5	-0.79	470712	235	1.07	2015	2015	1999	2615	1415	2015	2003.03	1.81	-13	2051	2033	2012	1994	1973	2042	2003	129	600	500	1450	1	1	25831764	516	1.95	0.24	12	0.00	1023.00	8503.00	3155	20240110	-36.64	1955	20240909	2.25	3155	-36.64	20240110	1955	2.25	20240909	3155	-36.64	20240110	1955	2.25	20240909	2.10	N	088910	500	129 억	467465	N	N	N	N
138	20241106	160632	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2015	0	3	0.00	44020214	22042	184.79	2010	2030	1991	2615	1415	2015	1996.99	1.82	-1797	2044	2029	2010	1995	1976	2032	1998	129	600	500	1450	5	1	25831764	521	1.97	0.24	12	0.09	1023.00	8503.00	3155	20240110	-36.13	1955	20240909	3.07	3155	-36.13	20240110	1955	3.07	20240909	3155	-36.13	20240110	1955	3.07	20240909	2.12	N	088910	500	129 억	469262	N	N	N	N
139	20241106	150651	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2005	-10	5	-0.50	43284739	21677	181.73	2010	2030	1991	2615	1415	2015	1996.80	1.82	-1767	2044	2029	2010	1995	1976	2032	1998	129	600	500	1450	5	1	25831764	518	1.96	0.24	12	0.08	1023.00	8503.00	3155	20240110	-36.45	1955	20240909	2.56	3155	-36.45	20240110	1955	2.56	20240909	3155	-36.45	20240110	1955	2.56	20240909	2.12	N	088910	500	129 억	469262	N	N	N	N
140	20241106	140645	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2010	-5	5	-0.25	41283698	20673	173.31	2010	2030	1991	2615	1415	2015	1996.99	1.82	-1767	2044	2029	2010	1995	1976	2032	1998	129	600	500	1450	5	1	25831764	519	1.96	0.24	12	0.08	1023.00	8503.00	3155	20240110	-36.29	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3155	-36.29	20240110	1955	2.81	20240909	2.12	N	088910	500	129 억	469262	N	N	N	N
141	20241106	130653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1991	-24	5	-1.19	29023714	14522	121.75	2010	2030	1991	2615	1415	2015	1998.60	1.82	-1691	2044	2029	2010	1995	1976	2032	1998	129	600	500	1450	1	1	25831764	514	1.95	0.23	12	0.06	1023.00	8503.00	3155	20240110	-36.89	1955	20240909	1.84	3155	-36.89	20240110	1955	1.84	20240909	3155	-36.89	20240110	1955	1.84	20240909	2.12	N	088910	500	129 억	469262	N	N	N	N
142	20241106	120631	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2010	-5	5	-0.25	1238160	613	5.14	2010	2030	2010	2615	1415	2015	2019.84	1.82	-51	2044	2029	2010	1995	1976	2032	1998	129	600	500	1450	5	1	25831764	519	1.96	0.24	12	0.00	1023.00	8503.00	3155	20240110	-36.29	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3155	-36.29	20240110	1955	2.81	20240909	2.12	N	088910	500	129 억	469262	N	N	N	N
143	20241106	110635	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2020	5	2	0.25	1006325	498	4.18	2010	2030	2010	2615	1415	2015	2020.73	1.82	-51	2044	2029	2010	1995	1976	2032	1998	129	600	500	1450	5	1	25831764	522	1.97	0.24	12	0.00	1023.00	8503.00	3155	20240110	-35.97	1955	20240909	3.32	3155	-35.97	20240110	1955	3.32	20240909	3155	-35.97	20240110	1955	3.32	20240909	2.12	N	088910	500	129 억	469262	N	N	N	N
144	20241106	100639	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2015	0	3	0.00	854520	423	3.55	2010	2030	2010	2615	1415	2015	2020.14	1.82	-51	2044	2029	2010	1995	1976	2032	1998	129	600	500	1450	5	1	25831764	521	1.97	0.24	12	0.00	1023.00	8503.00	3155	20240110	-36.13	1955	20240909	3.07	3155	-36.13	20240110	1955	3.07	20240909	3155	-36.13	20240110	1955	3.07	20240909	2.12	N	088910	500	129 억	469262	N	N	N	N
145	20241106	090635	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2010	-5	5	-0.25	30150	15	0.13	2010	2010	2010	2615	1415	2015	2010.00	1.82	0	2044	2029	2010	1995	1976	2032	1998	129	600	500	1450	5	1	25831764	519	1.96	0.24	12	0.00	1023.00	8503.00	3155	20240110	-36.29	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3155	-36.29	20240110	1955	2.81	20240909	2.12	N	088910	500	129 억	469262	N	N	N	N
146	20241105	160616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2015	-5	5	-0.25	22950984	11441	59.78	2015	2025	1991	2625	1415	2020	2006.02	1.82	196	2054	2036	2007	1989	1960	2046	1999	129	605	500	1450	5	1	25831764	521	1.97	0.24	12	0.04	1023.00	8503.00	3155	20240110	-36.13	1955	20240909	3.07	3155	-36.13	20240110	1955	3.07	20240909	3155	-36.13	20240110	1955	3.07	20240909	2.12	N	088910	500	129 억	468940	N	N	N	N
147	20241105	150628	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2015	-5	5	-0.25	22499629	11217	58.61	2015	2025	1991	2625	1415	2020	2005.85	1.82	213	2054	2036	2007	1989	1960	2046	1999	129	605	500	1450	5	1	25831764	521	1.97	0.24	12	0.04	1023.00	8503.00	3155	20240110	-36.13	1955	20240909	3.07	3155	-36.13	20240110	1955	3.07	20240909	3155	-36.13	20240110	1955	3.07	20240909	2.12	N	088910	500	129 억	468940	N	N	N	N
148	20241105	140625	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2015	-5	5	-0.25	22185339	11061	57.79	2015	2025	1991	2625	1415	2020	2005.73	1.82	213	2054	2036	2007	1989	1960	2046	1999	129	605	500	1450	5	1	25831764	521	1.97	0.24	12	0.04	1023.00	8503.00	3155	20240110	-36.13	1955	20240909	3.07	3155	-36.13	20240110	1955	3.07	20240909	3155	-36.13	20240110	1955	3.07	20240909	2.12	N	088910	500	129 억	468940	N	N	N	N
149	20241105	130627	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2015	-5	5	-0.25	22171234	11054	57.76	2015	2025	1991	2625	1415	2020	2005.72	1.82	213	2054	2036	2007	1989	1960	2046	1999	129	605	500	1450	5	1	25831764	521	1.97	0.24	12	0.04	1023.00	8503.00	3155	20240110	-36.13	1955	20240909	3.07	3155	-36.13	20240110	1955	3.07	20240909	3155	-36.13	20240110	1955	3.07	20240909	2.12	N	088910	500	129 억	468940	N	N	N	N
150	20241105	120622	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2000	-20	5	-0.99	17869404	8919	46.60	2015	2025	1991	2625	1415	2020	2003.52	1.82	292	2054	2036	2007	1989	1960	2046	1999	129	605	500	1450	5	1	25831764	517	1.96	0.24	12	0.03	1023.00	8503.00	3155	20240110	-36.61	1955	20240909	2.30	3155	-36.61	20240110	1955	2.30	20240909	3155	-36.61	20240110	1955	2.30	20240909	2.12	N	088910	500	129 억	468940	N	N	N	N
151	20241105	110614	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2010	-10	5	-0.50	8841618	4404	23.01	2015	2025	1991	2625	1415	2020	2007.63	1.82	-126	2054	2036	2007	1989	1960	2046	1999	129	605	500	1450	5	1	25831764	519	1.96	0.24	12	0.02	1023.00	8503.00	3155	20240110	-36.29	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3155	-36.29	20240110	1955	2.81	20240909	2.12	N	088910	500	129 억	468940	N	N	N	N
152	20241105	100622	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2015	-5	5	-0.25	6841833	3411	17.82	2015	2025	1991	2625	1415	2020	2005.81	1.82	-53	2054	2036	2007	1989	1960	2046	1999	129	605	500	1450	5	1	25831764	521	1.97	0.24	12	0.01	1023.00	8503.00	3155	20240110	-36.13	1955	20240909	3.07	3155	-36.13	20240110	1955	3.07	20240909	3155	-36.13	20240110	1955	3.07	20240909	2.12	N	088910	500	129 억	468940	N	N	N	N
153	20241105	090619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2010	-10	5	-0.50	34235	17	0.09	2015	2015	2010	2625	1415	2020	2013.82	1.82	-13	2054	2036	2007	1989	1960	2046	1999	129	605	500	1450	5	1	25831764	519	1.96	0.24	12	0.00	1023.00	8503.00	3155	20240110	-36.29	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3155	-36.29	20240110	1955	2.81	20240909	2.12	N	088910	500	129 억	468940	N	N	N	N
154	20241104	160617	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2020	15	2	0.75	38213393	19139	91.34	2000	2025	1978	2605	1405	2005	1996.60	1.81	567	2021	2013	2002	1994	1983	2007	1988	129	600	500	1440	5	1	25831764	522	1.97	0.24	12	0.07	1023.00	8503.00	3195	20231026	-36.78	1955	20240909	3.32	3155	-35.97	20240110	1955	3.32	20240909	3155	-35.97	20240110	1955	3.32	20240909	2.11	N	088910	500	129 억	468332	N	N	N	N
155	20241104	150625	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2015	10	2	0.50	36975353	18526	88.41	2000	2015	1978	2605	1405	2005	1995.84	1.81	598	2021	2013	2002	1994	1983	2007	1988	129	600	500	1440	5	1	25831764	521	1.97	0.24	12	0.07	1023.00	8503.00	3195	20231026	-36.93	1955	20240909	3.07	3155	-36.13	20240110	1955	3.07	20240909	3155	-36.13	20240110	1955	3.07	20240909	2.11	N	088910	500	129 억	468332	N	N	N	N
156	20241104	140617	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2010	5	2	0.25	34085413	17088	81.55	2000	2015	1978	2605	1405	2005	1994.67	1.81	702	2021	2013	2002	1994	1983	2007	1988	129	600	500	1440	5	1	25831764	519	1.96	0.24	12	0.07	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3155	-36.29	20240110	1955	2.81	20240909	2.11	N	088910	500	129 억	468332	N	N	N	N
157	20241104	130608	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1999	-6	5	-0.30	33764927	16928	80.79	2000	2015	1978	2605	1405	2005	1994.59	1.81	704	2021	2013	2002	1994	1983	2007	1988	129	600	500	1440	1	1	25831764	516	1.95	0.24	12	0.07	1023.00	8503.00	3195	20231026	-37.43	1955	20240909	2.25	3155	-36.64	20240110	1955	2.25	20240909	3155	-36.64	20240110	1955	2.25	20240909	2.11	N	088910	500	129 억	468332	N	N	N	N
158	20241104	120608	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1997	-8	5	-0.40	30487643	15287	72.96	2000	2015	1978	2605	1405	2005	1994.32	1.81	637	2021	2013	2002	1994	1983	2007	1988	129	600	500	1440	1	1	25831764	516	1.95	0.23	12	0.06	1023.00	8503.00	3195	20231026	-37.50	1955	20240909	2.15	3155	-36.70	20240110	1955	2.15	20240909	3155	-36.70	20240110	1955	2.15	20240909	2.11	N	088910	500	129 억	468332	N	N	N	N
159	20241104	110604	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2000	-5	5	-0.25	26858216	13470	64.28	2000	2015	1978	2605	1405	2005	1993.89	1.81	37	2021	2013	2002	1994	1983	2007	1988	129	600	500	1440	5	1	25831764	517	1.96	0.24	12	0.05	1023.00	8503.00	3195	20231026	-37.40	1955	20240909	2.30	3155	-36.61	20240110	1955	2.30	20240909	3155	-36.61	20240110	1955	2.30	20240909	2.11	N	088910	500	129 억	468332	N	N	N	N
160	20241104	100557	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1986	-19	5	-0.95	9276165	4676	22.32	2000	2000	1978	2605	1405	2005	1983.55	1.81	0	2021	2013	2002	1994	1983	2007	1988	129	600	500	1440	1	1	25831764	513	1.94	0.23	12	0.02	1023.00	8503.00	3195	20231026	-37.84	1955	20240909	1.59	3155	-37.05	20240110	1955	1.59	20240909	3155	-37.05	20240110	1955	1.59	20240909	2.11	N	088910	500	129 억	468332	N	N	N	N
161	20241104	090605	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2000	-5	5	-0.25	350250	175	0.84	2000	2000	2000	2605	1405	2005	2000.00	1.81	0	2021	2013	2002	1994	1983	2007	1988	129	600	500	1440	5	1	25831764	517	1.96	0.24	12	0.00	1023.00	8503.00	3195	20231026	-37.40	1955	20240909	2.30	3155	-36.61	20240110	1955	2.30	20240909	3155	-36.61	20240110	1955	2.30	20240909	2.11	N	088910	500	129 억	468332	N	N	N	N
162	20241101	160546	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2005	-5	5	-0.25	40747881	20404	96.72	2010	2010	1991	2610	1410	2010	1997.05	1.81	387	2036	2023	2007	1994	1978	2029	2000	129	600	500	1440	5	1	25831764	518	1.96	0.24	12	0.08	1023.00	8503.00	3195	20231026	-37.25	1955	20240909	2.56	3155	-36.45	20240110	1955	2.56	20240909	3155	-36.45	20240110	1955	2.56	20240909	2.11	N	088910	500	129 억	467945	N	N	N	N
163	20241101	150559	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1994	-16	5	-0.80	40665676	20363	96.53	2010	2010	1991	2610	1410	2010	1997.04	1.81	397	2036	2023	2007	1994	1978	2029	2000	129	600	500	1440	1	1	25831764	515	1.95	0.23	12	0.08	1023.00	8503.00	3195	20231026	-37.59	1955	20240909	1.99	3155	-36.80	20240110	1955	1.99	20240909	3155	-36.80	20240110	1955	1.99	20240909	2.11	N	088910	500	129 억	467945	N	N	N	N
164	20241101	140543	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1995	-15	5	-0.75	25946199	12980	61.53	2010	2010	1993	2610	1410	2010	1998.94	1.81	418	2036	2023	2007	1994	1978	2029	2000	129	600	500	1440	1	1	25831764	515	1.95	0.23	12	0.05	1023.00	8503.00	3195	20231026	-37.56	1955	20240909	2.05	3155	-36.77	20240110	1955	2.05	20240909	3155	-36.77	20240110	1955	2.05	20240909	2.11	N	088910	500	129 억	467945	N	N	N	N
165	20241101	130650	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2000	-10	5	-0.50	14427228	7212	34.19	2010	2010	1993	2610	1410	2010	2000.45	1.81	-2	2036	2023	2007	1994	1978	2029	2000	129	600	500	1440	5	1	25831764	517	1.96	0.24	12	0.03	1023.00	8503.00	3195	20231026	-37.40	1955	20240909	2.30	3155	-36.61	20240110	1955	2.30	20240909	3155	-36.61	20240110	1955	2.30	20240909	2.11	N	088910	500	129 억	467945	N	N	N	N
166	20241101	120650	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2000	-10	5	-0.50	4473762	2231	10.58	2010	2010	1993	2610	1410	2010	2005.27	1.81	-3	2036	2023	2007	1994	1978	2029	2000	129	600	500	1440	5	1	25831764	517	1.96	0.24	12	0.01	1023.00	8503.00	3195	20231026	-37.40	1955	20240909	2.30	3155	-36.61	20240110	1955	2.30	20240909	3155	-36.61	20240110	1955	2.30	20240909	2.11	N	088910	500	129 억	467945	N	N	N	N
167	20241101	110648	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2010	0	3	0.00	2712732	1353	6.41	2010	2010	1993	2610	1410	2010	2004.98	1.81	-3	2036	2023	2007	1994	1978	2029	2000	129	600	500	1440	5	1	25831764	519	1.96	0.24	12	0.01	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3155	-36.29	20240110	1955	2.81	20240909	2.11	N	088910	500	129 억	467945	N	N	N	N
168	20241101	100650	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2005	-5	5	-0.25	1324312	661	3.13	2010	2010	1993	2610	1410	2010	2003.50	1.81	6	2036	2023	2007	1994	1978	2029	2000	129	600	500	1440	5	1	25831764	518	1.96	0.24	12	0.00	1023.00	8503.00	3195	20231026	-37.25	1955	20240909	2.56	3155	-36.45	20240110	1955	2.56	20240909	3155	-36.45	20240110	1955	2.56	20240909	2.11	N	088910	500	129 억	467945	N	N	N	N
169	20241101	090647	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2010	0	3	0.00	2010	1	0.00	2010	2010	2010	2610	1410	2010	2010.00	1.81	0	2036	2023	2007	1994	1978	2029	2000	129	600	500	1440	5	1	25831764	519	1.96	0.24	12	0.00	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3155	-36.29	20240110	1955	2.81	20240909	2.11	N	088910	500	129 억	467945	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History