KissMeData/357230/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	161319	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2720	-30	5	-1.09	45963930	16900	65.15	2750	2760	2700	3575	1925	2750	2719.76	0.40	-2529	2813	2781	2753	2721	2693	2767	2707	210	825	500	1980	5	1	42089487	1145	7.51	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.26	2605	20241115	4.41	5061	-46.26	20240221	2605	4.41	20241115	9920	-72.58	20240221	2605	4.41	20241115	0.79	N	357230	500	210 억	170089	N	N	N	N
3	20241129	151336	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2730	-20	5	-0.73	41384980	15217	58.66	2750	2760	2700	3575	1925	2750	2719.65	0.40	-2315	2813	2781	2753	2721	2693	2767	2707	210	825	500	1980	5	1	42089487	1149	7.54	0.80	12	0.04	362.00	3430.00	5061	20240221	-46.06	2605	20241115	4.80	5061	-46.06	20240221	2605	4.80	20241115	9920	-72.48	20240221	2605	4.80	20241115	0.79	N	357230	500	210 억	170089	N	N	N	N
4	20241129	141339	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2725	-25	5	-0.91	40913515	15044	58.00	2750	2760	2700	3575	1925	2750	2719.59	0.40	-2213	2813	2781	2753	2721	2693	2767	2707	210	825	500	1980	5	1	42089487	1147	7.53	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.16	2605	20241115	4.61	5061	-46.16	20240221	2605	4.61	20241115	9920	-72.53	20240221	2605	4.61	20241115	0.79	N	357230	500	210 억	170089	N	N	N	N
5	20241129	131334	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2725	-25	5	-0.91	27964310	10305	39.73	2750	2760	2700	3575	1925	2750	2713.66	0.40	-2006	2813	2781	2753	2721	2693	2767	2707	210	825	500	1980	5	1	42089487	1147	7.53	0.79	12	0.02	362.00	3430.00	5061	20240221	-46.16	2605	20241115	4.61	5061	-46.16	20240221	2605	4.61	20241115	9920	-72.53	20240221	2605	4.61	20241115	0.79	N	357230	500	210 억	170089	N	N	N	N
6	20241129	121336	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2705	-45	5	-1.64	26878960	9905	38.18	2750	2760	2700	3575	1925	2750	2713.68	0.40	-1807	2813	2781	2753	2721	2693	2767	2707	210	825	500	1980	5	1	42089487	1139	7.47	0.79	12	0.02	362.00	3430.00	5061	20240221	-46.55	2605	20241115	3.84	5061	-46.55	20240221	2605	3.84	20241115	9920	-72.73	20240221	2605	3.84	20241115	0.79	N	357230	500	210 억	170089	N	N	N	N
7	20241129	111338	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2715	-35	5	-1.27	26202595	9655	37.22	2750	2760	2700	3575	1925	2750	2713.89	0.40	-1807	2813	2781	2753	2721	2693	2767	2707	210	825	500	1980	5	1	42089487	1143	7.50	0.79	12	0.02	362.00	3430.00	5061	20240221	-46.35	2605	20241115	4.22	5061	-46.35	20240221	2605	4.22	20241115	9920	-72.63	20240221	2605	4.22	20241115	0.79	N	357230	500	210 억	170089	N	N	N	N
8	20241129	101331	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2715	-35	5	-1.27	17136170	6305	24.31	2750	2760	2700	3575	1925	2750	2717.87	0.40	-1411	2813	2781	2753	2721	2693	2767	2707	210	825	500	1980	5	1	42089487	1143	7.50	0.79	12	0.01	362.00	3430.00	5061	20240221	-46.35	2605	20241115	4.22	5061	-46.35	20240221	2605	4.22	20241115	9920	-72.63	20240221	2605	4.22	20241115	0.79	N	357230	500	210 억	170089	N	N	N	N
9	20241129	091335	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2735	-15	5	-0.55	2354430	865	3.33	2750	2760	2715	3575	1925	2750	2721.88	0.40	160	2813	2781	2753	2721	2693	2767	2707	210	825	500	1980	5	1	42089487	1151	7.56	0.80	12	0.00	362.00	3430.00	5061	20240221	-45.96	2605	20241115	4.99	5061	-45.96	20240221	2605	4.99	20241115	9920	-72.43	20240221	2605	4.99	20241115	0.79	N	357230	500	210 억	170089	N	N	N	N
10	20241128	161316	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2750	-10	5	-0.36	71226160	25940	59.12	2760	2785	2725	3585	1935	2760	2745.80	0.40	3528	2970	2865	2775	2670	2580	2917	2722	210	825	500	1980	5	1	42089487	1157	7.60	0.80	12	0.06	362.00	3430.00	5061	20240221	-45.66	2605	20241115	5.57	5061	-45.66	20240221	2605	5.57	20241115	9920	-72.28	20240221	2605	5.57	20241115	0.76	N	357230	500	210 억	166561	N	N	N	N
11	20241128	151341	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2765	5	2	0.18	65749605	23953	54.59	2760	2785	2725	3585	1935	2760	2744.94	0.40	4133	2970	2865	2775	2670	2580	2917	2722	210	825	500	1980	5	1	42089487	1164	7.64	0.81	12	0.06	362.00	3430.00	5061	20240221	-45.37	2605	20241115	6.14	5061	-45.37	20240221	2605	6.14	20241115	9920	-72.13	20240221	2605	6.14	20241115	0.76	N	357230	500	210 억	166561	N	N	N	N
12	20241128	141339	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2765	5	2	0.18	63395600	23099	52.65	2760	2785	2725	3585	1935	2760	2744.52	0.40	3871	2970	2865	2775	2670	2580	2917	2722	210	825	500	1980	5	1	42089487	1164	7.64	0.81	12	0.05	362.00	3430.00	5061	20240221	-45.37	2605	20241115	6.14	5061	-45.37	20240221	2605	6.14	20241115	9920	-72.13	20240221	2605	6.14	20241115	0.76	N	357230	500	210 억	166561	N	N	N	N
13	20241128	131337	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2730	-30	5	-1.09	43549470	15836	36.09	2760	2785	2730	3585	1935	2760	2750.03	0.40	-536	2970	2865	2775	2670	2580	2917	2722	210	825	500	1980	5	1	42089487	1149	7.54	0.80	12	0.04	362.00	3430.00	5061	20240221	-46.06	2605	20241115	4.80	5061	-46.06	20240221	2605	4.80	20241115	9920	-72.48	20240221	2605	4.80	20241115	0.76	N	357230	500	210 억	166561	N	N	N	N
14	20241128	121336	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2760	0	3	0.00	37266360	13544	30.87	2760	2785	2730	3585	1935	2760	2751.50	0.40	-36	2970	2865	2775	2670	2580	2917	2722	210	825	500	1980	5	1	42089487	1162	7.62	0.80	12	0.03	362.00	3430.00	5061	20240221	-45.47	2605	20241115	5.95	5061	-45.47	20240221	2605	5.95	20241115	9920	-72.18	20240221	2605	5.95	20241115	0.76	N	357230	500	210 억	166561	N	N	N	N
15	20241128	111339	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2750	-10	5	-0.36	31449610	11424	26.04	2760	2785	2730	3585	1935	2760	2752.94	0.40	-139	2970	2865	2775	2670	2580	2917	2722	210	825	500	1980	5	1	42089487	1157	7.60	0.80	12	0.03	362.00	3430.00	5061	20240221	-45.66	2605	20241115	5.57	5061	-45.66	20240221	2605	5.57	20241115	9920	-72.28	20240221	2605	5.57	20241115	0.76	N	357230	500	210 억	166561	N	N	N	N
16	20241128	101336	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2760	0	3	0.00	22822420	8274	18.86	2760	2785	2740	3585	1935	2760	2758.33	0.40	-104	2970	2865	2775	2670	2580	2917	2722	210	825	500	1980	5	1	42089487	1162	7.62	0.80	12	0.02	362.00	3430.00	5061	20240221	-45.47	2605	20241115	5.95	5061	-45.47	20240221	2605	5.95	20241115	9920	-72.18	20240221	2605	5.95	20241115	0.76	N	357230	500	210 억	166561	N	N	N	N
17	20241128	091335	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2770	10	2	0.36	852685	308	0.70	2760	2780	2750	3585	1935	2760	2768.46	0.40	-243	2970	2865	2775	2670	2580	2917	2722	210	825	500	1980	5	1	42089487	1166	7.65	0.81	12	0.00	362.00	3430.00	5061	20240221	-45.27	2605	20241115	6.33	5061	-45.27	20240221	2605	6.33	20241115	9920	-72.08	20240221	2605	6.33	20241115	0.76	N	357230	500	210 억	166561	N	N	N	N
18	20241127	161301	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2760	60	2	2.22	120299560	43875	102.86	2700	2880	2685	3510	1890	2700	2741.85	0.39	2051	2780	2740	2720	2680	2660	2730	2670	210	810	500	1940	5	1	42089487	1162	7.62	0.80	12	0.10	362.00	3430.00	5061	20240221	-45.47	2605	20241115	5.95	5061	-45.47	20240221	2605	5.95	20241115	9920	-72.18	20240221	2605	5.95	20241115	0.76	N	357230	500	210 억	164500	N	N	N	N
19	20241127	151328	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2735	35	2	1.30	103751610	37846	88.73	2700	2880	2685	3510	1890	2700	2741.42	0.39	2486	2780	2740	2720	2680	2660	2730	2670	210	810	500	1940	5	1	42089487	1151	7.56	0.80	12	0.09	362.00	3430.00	5061	20240221	-45.96	2605	20241115	4.99	5061	-45.96	20240221	2605	4.99	20241115	9920	-72.43	20240221	2605	4.99	20241115	0.76	N	357230	500	210 억	164500	N	N	N	N
20	20241127	141321	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2730	30	2	1.11	98671140	35989	84.38	2700	2880	2685	3510	1890	2700	2741.70	0.39	2403	2780	2740	2720	2680	2660	2730	2670	210	810	500	1940	5	1	42089487	1149	7.54	0.80	12	0.09	362.00	3430.00	5061	20240221	-46.06	2605	20241115	4.80	5061	-46.06	20240221	2605	4.80	20241115	9920	-72.48	20240221	2605	4.80	20241115	0.76	N	357230	500	210 억	164500	N	N	N	N
21	20241127	131318	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2745	45	2	1.67	98479430	35919	84.21	2700	2880	2685	3510	1890	2700	2741.71	0.39	2407	2780	2740	2720	2680	2660	2730	2670	210	810	500	1940	5	1	42089487	1155	7.58	0.80	12	0.09	362.00	3430.00	5061	20240221	-45.76	2605	20241115	5.37	5061	-45.76	20240221	2605	5.37	20241115	9920	-72.33	20240221	2605	5.37	20241115	0.76	N	357230	500	210 억	164500	N	N	N	N
22	20241127	121331	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2750	50	2	1.85	77150530	28082	65.84	2700	2880	2685	3510	1890	2700	2747.33	0.39	80	2780	2740	2720	2680	2660	2730	2670	210	810	500	1940	5	1	42089487	1157	7.60	0.80	12	0.07	362.00	3430.00	5061	20240221	-45.66	2605	20241115	5.57	5061	-45.66	20240221	2605	5.57	20241115	9920	-72.28	20240221	2605	5.57	20241115	0.76	N	357230	500	210 억	164500	N	N	N	N
23	20241127	111325	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2730	30	2	1.11	26161435	9653	22.63	2700	2760	2685	3510	1890	2700	2710.19	0.39	-1145	2780	2740	2720	2680	2660	2730	2670	210	810	500	1940	5	1	42089487	1149	7.54	0.80	12	0.02	362.00	3430.00	5061	20240221	-46.06	2605	20241115	4.80	5061	-46.06	20240221	2605	4.80	20241115	9920	-72.48	20240221	2605	4.80	20241115	0.76	N	357230	500	210 억	164500	N	N	N	N
24	20241127	101326	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2710	10	2	0.37	14437015	5348	12.54	2700	2760	2685	3510	1890	2700	2699.52	0.39	-933	2780	2740	2720	2680	2660	2730	2670	210	810	500	1940	5	1	42089487	1141	7.49	0.79	12	0.01	362.00	3430.00	5061	20240221	-46.45	2605	20241115	4.03	5061	-46.45	20240221	2605	4.03	20241115	9920	-72.68	20240221	2605	4.03	20241115	0.76	N	357230	500	210 억	164500	N	N	N	N
25	20241127	091324	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2710	10	2	0.37	81010	30	0.07	2700	2710	2700	3510	1890	2700	2700.33	0.39	-14	2780	2740	2720	2680	2660	2730	2670	210	810	500	1940	5	1	42089487	1141	7.49	0.79	12	0.00	362.00	3430.00	5061	20240221	-46.45	2605	20241115	4.03	5061	-46.45	20240221	2605	4.03	20241115	9920	-72.68	20240221	2605	4.03	20241115	0.76	N	357230	500	210 억	164500	N	N	N	N
26	20241126	161303	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2700	-60	5	-2.17	107854580	39810	91.45	2760	2760	2700	3585	1935	2760	2709.26	0.37	6833	2836	2797	2746	2707	2656	2772	2682	210	825	500	1980	5	1	42089487	1136	7.46	0.79	12	0.09	362.00	3430.00	5061	20240221	-46.65	2605	20241115	3.65	5061	-46.65	20240221	2605	3.65	20241115	9920	-72.78	20240221	2605	3.65	20241115	0.75	N	357230	500	210 억	157656	N	N	N	N
27	20241126	151317	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2700	-60	5	-2.17	100791380	37194	85.44	2760	2760	2700	3585	1935	2760	2709.88	0.37	7030	2836	2797	2746	2707	2656	2772	2682	210	825	500	1980	5	1	42089487	1136	7.46	0.79	12	0.09	362.00	3430.00	5061	20240221	-46.65	2605	20241115	3.65	5061	-46.65	20240221	2605	3.65	20241115	9920	-72.78	20240221	2605	3.65	20241115	0.75	N	357230	500	210 억	157656	N	N	N	N
28	20241126	141320	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2715	-45	5	-1.63	93538810	34514	79.28	2760	2760	2700	3585	1935	2760	2710.17	0.37	7086	2836	2797	2746	2707	2656	2772	2682	210	825	500	1980	5	1	42089487	1143	7.50	0.79	12	0.08	362.00	3430.00	5061	20240221	-46.35	2605	20241115	4.22	5061	-46.35	20240221	2605	4.22	20241115	9920	-72.63	20240221	2605	4.22	20241115	0.75	N	357230	500	210 억	157656	N	N	N	N
29	20241126	131313	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2710	-50	5	-1.81	92144730	34000	78.10	2760	2760	2700	3585	1935	2760	2710.14	0.37	7314	2836	2797	2746	2707	2656	2772	2682	210	825	500	1980	5	1	42089487	1141	7.49	0.79	12	0.08	362.00	3430.00	5061	20240221	-46.45	2605	20241115	4.03	5061	-46.45	20240221	2605	4.03	20241115	9920	-72.68	20240221	2605	4.03	20241115	0.75	N	357230	500	210 억	157656	N	N	N	N
30	20241126	121321	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2730	-30	5	-1.09	78753250	29048	66.72	2760	2760	2700	3585	1935	2760	2711.14	0.37	6177	2836	2797	2746	2707	2656	2772	2682	210	825	500	1980	5	1	42089487	1149	7.54	0.80	12	0.07	362.00	3430.00	5061	20240221	-46.06	2605	20241115	4.80	5061	-46.06	20240221	2605	4.80	20241115	9920	-72.48	20240221	2605	4.80	20241115	0.75	N	357230	500	210 억	157656	N	N	N	N
31	20241126	111325	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2710	-50	5	-1.81	67873375	25020	57.47	2760	2760	2705	3585	1935	2760	2712.76	0.37	5380	2836	2797	2746	2707	2656	2772	2682	210	825	500	1980	5	1	42089487	1141	7.49	0.79	12	0.06	362.00	3430.00	5061	20240221	-46.45	2605	20241115	4.03	5061	-46.45	20240221	2605	4.03	20241115	9920	-72.68	20240221	2605	4.03	20241115	0.75	N	357230	500	210 억	157656	N	N	N	N
32	20241126	101336	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2720	-40	5	-1.45	43539675	16032	36.83	2760	2760	2705	3585	1935	2760	2715.80	0.37	3518	2836	2797	2746	2707	2656	2772	2682	210	825	500	1980	5	1	42089487	1145	7.51	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.26	2605	20241115	4.41	5061	-46.26	20240221	2605	4.41	20241115	9920	-72.58	20240221	2605	4.41	20241115	0.75	N	357230	500	210 억	157656	N	N	N	N
33	20241126	091322	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2740	-20	5	-0.72	839265	306	0.70	2760	2760	2740	3585	1935	2760	2742.70	0.37	-33	2836	2797	2746	2707	2656	2772	2682	210	825	500	1980	5	1	42089487	1153	7.57	0.80	12	0.00	362.00	3430.00	5061	20240221	-45.86	2605	20241115	5.18	5061	-45.86	20240221	2605	5.18	20241115	9920	-72.38	20240221	2605	5.18	20241115	0.75	N	357230	500	210 억	157656	N	N	N	N
34	20241125	161247	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2760	10	2	0.36	119333015	43534	216.55	2765	2785	2695	3575	1925	2750	2741.14	0.37	2828	2800	2775	2745	2720	2690	2787	2732	210	825	500	1980	5	1	42089487	1162	7.62	0.80	12	0.10	362.00	3430.00	5061	20240221	-45.47	2605	20241115	5.95	5061	-45.47	20240221	2605	5.95	20241115	9920	-72.18	20240221	2605	5.95	20241115	0.73	N	357230	500	210 억	154828	N	N	N	N
35	20241125	151314	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2730	-20	5	-0.73	106685970	38931	193.66	2765	2785	2695	3575	1925	2750	2740.39	0.37	3067	2800	2775	2745	2720	2690	2787	2732	210	825	500	1980	5	1	42089487	1149	7.54	0.80	12	0.09	362.00	3430.00	5061	20240221	-46.06	2605	20241115	4.80	5061	-46.06	20240221	2605	4.80	20241115	9920	-72.48	20240221	2605	4.80	20241115	0.73	N	357230	500	210 억	154828	N	N	N	N
36	20241125	141310	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2735	-15	5	-0.55	87637845	31949	158.93	2765	2785	2695	3575	1925	2750	2743.05	0.37	3510	2800	2775	2745	2720	2690	2787	2732	210	825	500	1980	5	1	42089487	1151	7.56	0.80	12	0.08	362.00	3430.00	5061	20240221	-45.96	2605	20241115	4.99	5061	-45.96	20240221	2605	4.99	20241115	9920	-72.43	20240221	2605	4.99	20241115	0.73	N	357230	500	210 억	154828	N	N	N	N
37	20241125	131259	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2750	0	3	0.00	85390570	31130	154.85	2765	2785	2695	3575	1925	2750	2743.03	0.37	3792	2800	2775	2745	2720	2690	2787	2732	210	825	500	1980	5	1	42089487	1157	7.60	0.80	12	0.07	362.00	3430.00	5061	20240221	-45.66	2605	20241115	5.57	5061	-45.66	20240221	2605	5.57	20241115	9920	-72.28	20240221	2605	5.57	20241115	0.73	N	357230	500	210 억	154828	N	N	N	N
38	20241125	121316	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2745	-5	5	-0.18	74166010	27043	134.52	2765	2785	2695	3575	1925	2750	2742.52	0.37	3900	2800	2775	2745	2720	2690	2787	2732	210	825	500	1980	5	1	42089487	1155	7.58	0.80	12	0.06	362.00	3430.00	5061	20240221	-45.76	2605	20241115	5.37	5061	-45.76	20240221	2605	5.37	20241115	9920	-72.33	20240221	2605	5.37	20241115	0.73	N	357230	500	210 억	154828	N	N	N	N
39	20241125	111309	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2760	10	2	0.36	47104080	17134	85.23	2765	2785	2695	3575	1925	2750	2749.16	0.37	4310	2800	2775	2745	2720	2690	2787	2732	210	825	500	1980	5	1	42089487	1162	7.62	0.80	12	0.04	362.00	3430.00	5061	20240221	-45.47	2605	20241115	5.95	5061	-45.47	20240221	2605	5.95	20241115	9920	-72.18	20240221	2605	5.95	20241115	0.73	N	357230	500	210 억	154828	N	N	N	N
40	20241125	101253	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2765	15	2	0.55	13457630	4918	24.46	2765	2775	2695	3575	1925	2750	2736.40	0.37	-134	2800	2775	2745	2720	2690	2787	2732	210	825	500	1980	5	1	42089487	1164	7.64	0.81	12	0.01	362.00	3430.00	5061	20240221	-45.37	2605	20241115	6.14	5061	-45.37	20240221	2605	6.14	20241115	9920	-72.13	20240221	2605	6.14	20241115	0.73	N	357230	500	210 억	154828	N	N	N	N
41	20241125	091254	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2760	10	2	0.36	3076315	1135	5.65	2765	2765	2695	3575	1925	2750	2710.41	0.37	-38	2800	2775	2745	2720	2690	2787	2732	210	825	500	1980	5	1	42089487	1162	7.62	0.80	12	0.00	362.00	3430.00	5061	20240221	-45.47	2605	20241115	5.95	5061	-45.47	20240221	2605	5.95	20241115	9920	-72.18	20240221	2605	5.95	20241115	0.73	N	357230	500	210 억	154828	N	N	N	N
42	20241122	161143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2750	0	3	0.00	55286750	20103	70.22	2725	2770	2715	3575	1925	2750	2750.17	0.38	-1346	2796	2772	2726	2702	2656	2785	2715	210	825	500	1980	5	1	42089487	1157	7.60	0.80	12	0.05	362.00	3430.00	5061	20240221	-45.66	2605	20241115	5.57	5061	-45.66	20240221	2605	5.57	20241115	9920	-72.28	20240221	2605	5.57	20241115	0.72	N	357230	500	210 억	158174	N	N	N	N
43	20241122	151159	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2755	5	2	0.18	50091240	18213	63.62	2725	2770	2715	3575	1925	2750	2750.30	0.38	-836	2796	2772	2726	2702	2656	2785	2715	210	825	500	1980	5	1	42089487	1160	7.61	0.80	12	0.04	362.00	3430.00	5061	20240221	-45.56	2605	20241115	5.76	5061	-45.56	20240221	2605	5.76	20241115	9920	-72.23	20240221	2605	5.76	20241115	0.72	N	357230	500	210 억	158174	N	N	N	N
44	20241122	141200	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2760	10	2	0.36	44254000	16098	56.23	2725	2770	2715	3575	1925	2750	2749.04	0.38	-822	2796	2772	2726	2702	2656	2785	2715	210	825	500	1980	5	1	42089487	1162	7.62	0.80	12	0.04	362.00	3430.00	5061	20240221	-45.47	2605	20241115	5.95	5061	-45.47	20240221	2605	5.95	20241115	9920	-72.18	20240221	2605	5.95	20241115	0.72	N	357230	500	210 억	158174	N	N	N	N
45	20241122	131155	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2770	20	2	0.73	43166480	15703	54.85	2725	2770	2715	3575	1925	2750	2748.93	0.38	-783	2796	2772	2726	2702	2656	2785	2715	210	825	500	1980	5	1	42089487	1166	7.65	0.81	12	0.04	362.00	3430.00	5061	20240221	-45.27	2605	20241115	6.33	5061	-45.27	20240221	2605	6.33	20241115	9920	-72.08	20240221	2605	6.33	20241115	0.72	N	357230	500	210 억	158174	N	N	N	N
46	20241122	121205	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2770	20	2	0.73	37955815	13817	48.26	2725	2770	2715	3575	1925	2750	2747.04	0.38	254	2796	2772	2726	2702	2656	2785	2715	210	825	500	1980	5	1	42089487	1166	7.65	0.81	12	0.03	362.00	3430.00	5061	20240221	-45.27	2605	20241115	6.33	5061	-45.27	20240221	2605	6.33	20241115	9920	-72.08	20240221	2605	6.33	20241115	0.72	N	357230	500	210 억	158174	N	N	N	N
47	20241122	111151	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2755	5	2	0.18	27870165	10161	35.49	2725	2765	2715	3575	1925	2750	2742.86	0.38	1492	2796	2772	2726	2702	2656	2785	2715	210	825	500	1980	5	1	42089487	1160	7.61	0.80	12	0.02	362.00	3430.00	5061	20240221	-45.56	2605	20241115	5.76	5061	-45.56	20240221	2605	5.76	20241115	9920	-72.23	20240221	2605	5.76	20241115	0.72	N	357230	500	210 억	158174	N	N	N	N
48	20241122	101211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2760	10	2	0.36	17315100	6318	22.07	2725	2760	2715	3575	1925	2750	2740.60	0.38	1293	2796	2772	2726	2702	2656	2785	2715	210	825	500	1980	5	1	42089487	1162	7.62	0.80	12	0.02	362.00	3430.00	5061	20240221	-45.47	2605	20241115	5.95	5061	-45.47	20240221	2605	5.95	20241115	9920	-72.18	20240221	2605	5.95	20241115	0.72	N	357230	500	210 억	158174	N	N	N	N
49	20241122	091202	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2715	-35	5	-1.27	2195305	807	2.82	2725	2725	2715	3575	1925	2750	2720.33	0.38	761	2796	2772	2726	2702	2656	2785	2715	210	825	500	1980	5	1	42089487	1143	7.50	0.79	12	0.00	362.00	3430.00	5061	20240221	-46.35	2605	20241115	4.22	5061	-46.35	20240221	2605	4.22	20241115	9920	-72.63	20240221	2605	4.22	20241115	0.72	N	357230	500	210 억	158174	N	N	N	N
50	20241121	161152	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2750	15	2	0.55	77784805	28630	116.70	2735	2750	2680	3555	1915	2735	2716.90	0.38	-1341	2788	2761	2723	2696	2658	2775	2710	210	820	500	1960	5	1	42089487	1157	7.60	0.80	12	0.07	362.00	3430.00	5061	20240221	-45.66	2605	20241115	5.57	5061	-45.66	20240221	2605	5.57	20241115	9920	-72.28	20240221	2605	5.57	20241115	0.72	N	357230	500	210 억	159515	N	N	N	N
51	20241121	151213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2740	5	2	0.18	70606620	26015	106.05	2735	2745	2680	3555	1915	2735	2714.07	0.38	-1068	2788	2761	2723	2696	2658	2775	2710	210	820	500	1960	5	1	42089487	1153	7.57	0.80	12	0.06	362.00	3430.00	5061	20240221	-45.86	2605	20241115	5.18	5061	-45.86	20240221	2605	5.18	20241115	9920	-72.38	20240221	2605	5.18	20241115	0.72	N	357230	500	210 억	159515	N	N	N	N
52	20241121	141212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2730	-5	5	-0.18	66236415	24416	99.53	2735	2745	2680	3555	1915	2735	2712.83	0.38	-532	2788	2761	2723	2696	2658	2775	2710	210	820	500	1960	5	1	42089487	1149	7.54	0.80	12	0.06	362.00	3430.00	5061	20240221	-46.06	2605	20241115	4.80	5061	-46.06	20240221	2605	4.80	20241115	9920	-72.48	20240221	2605	4.80	20241115	0.72	N	357230	500	210 억	159515	N	N	N	N
53	20241121	131204	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2735	0	3	0.00	66198275	24402	99.47	2735	2745	2680	3555	1915	2735	2712.82	0.38	-531	2788	2761	2723	2696	2658	2775	2710	210	820	500	1960	5	1	42089487	1151	7.56	0.80	12	0.06	362.00	3430.00	5061	20240221	-45.96	2605	20241115	4.99	5061	-45.96	20240221	2605	4.99	20241115	9920	-72.43	20240221	2605	4.99	20241115	0.72	N	357230	500	210 억	159515	N	N	N	N
54	20241121	121205	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2730	-5	5	-0.18	65305635	24075	98.14	2735	2745	2680	3555	1915	2735	2712.59	0.38	-531	2788	2761	2723	2696	2658	2775	2710	210	820	500	1960	5	1	42089487	1149	7.54	0.80	12	0.06	362.00	3430.00	5061	20240221	-46.06	2605	20241115	4.80	5061	-46.06	20240221	2605	4.80	20241115	9920	-72.48	20240221	2605	4.80	20241115	0.72	N	357230	500	210 억	159515	N	N	N	N
55	20241121	111210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2705	-30	5	-1.10	49876200	18373	74.89	2735	2745	2680	3555	1915	2735	2714.65	0.38	-2355	2788	2761	2723	2696	2658	2775	2710	210	820	500	1960	5	1	42089487	1139	7.47	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.55	2605	20241115	3.84	5061	-46.55	20240221	2605	3.84	20241115	9920	-72.73	20240221	2605	3.84	20241115	0.72	N	357230	500	210 억	159515	N	N	N	N
56	20241121	101208	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2710	-25	5	-0.91	34015630	12526	51.06	2735	2745	2680	3555	1915	2735	2715.60	0.38	-2379	2788	2761	2723	2696	2658	2775	2710	210	820	500	1960	5	1	42089487	1141	7.49	0.79	12	0.03	362.00	3430.00	5061	20240221	-46.45	2605	20241115	4.03	5061	-46.45	20240221	2605	4.03	20241115	9920	-72.68	20240221	2605	4.03	20241115	0.72	N	357230	500	210 억	159515	N	N	N	N
57	20241121	091210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2710	-25	5	-0.91	685140	251	1.02	2735	2740	2690	3555	1915	2735	2729.64	0.38	-28	2788	2761	2723	2696	2658	2775	2710	210	820	500	1960	5	1	42089487	1141	7.49	0.79	12	0.00	362.00	3430.00	5061	20240221	-46.45	2605	20241115	4.03	5061	-46.45	20240221	2605	4.03	20241115	9920	-72.68	20240221	2605	4.03	20241115	0.72	N	357230	500	210 억	159515	N	N	N	N
58	20241120	161157	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2735	25	2	0.92	66355625	24527	201.09	2710	2750	2685	3520	1900	2710	2705.41	0.38	-1029	2763	2736	2708	2681	2653	2750	2695	210	810	500	1950	5	1	42089487	1151	7.56	0.80	12	0.06	362.00	3430.00	5061	20240221	-45.96	2605	20241115	4.99	5061	-45.96	20240221	2605	4.99	20241115	9920	-72.43	20240221	2605	4.99	20241115	0.72	N	357230	500	210 억	159421	N	N	N	N
59	20241120	151213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2705	-5	5	-0.18	58697455	21716	178.04	2710	2750	2685	3520	1900	2710	2702.96	0.38	-1294	2763	2736	2708	2681	2653	2750	2695	210	810	500	1950	5	1	42089487	1139	7.47	0.79	12	0.05	362.00	3430.00	5061	20240221	-46.55	2605	20241115	3.84	5061	-46.55	20240221	2605	3.84	20241115	9920	-72.73	20240221	2605	3.84	20241115	0.72	N	357230	500	210 억	159421	N	N	N	N
60	20241120	141216	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2720	10	2	0.37	49129695	18196	149.18	2710	2720	2685	3520	1900	2710	2700.03	0.38	-617	2763	2736	2708	2681	2653	2750	2695	210	810	500	1950	5	1	42089487	1145	7.51	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.26	2605	20241115	4.41	5061	-46.26	20240221	2605	4.41	20241115	9920	-72.58	20240221	2605	4.41	20241115	0.72	N	357230	500	210 억	159421	N	N	N	N
61	20241120	131216	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2705	-5	5	-0.18	45631140	16907	138.62	2710	2720	2685	3520	1900	2710	2698.95	0.38	-581	2763	2736	2708	2681	2653	2750	2695	210	810	500	1950	5	1	42089487	1139	7.47	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.55	2605	20241115	3.84	5061	-46.55	20240221	2605	3.84	20241115	9920	-72.73	20240221	2605	3.84	20241115	0.72	N	357230	500	210 억	159421	N	N	N	N
62	20241120	121215	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2700	-10	5	-0.37	42354210	15692	128.65	2710	2720	2685	3520	1900	2710	2699.10	0.38	-437	2763	2736	2708	2681	2653	2750	2695	210	810	500	1950	5	1	42089487	1136	7.46	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.65	2605	20241115	3.65	5061	-46.65	20240221	2605	3.65	20241115	9920	-72.78	20240221	2605	3.65	20241115	0.72	N	357230	500	210 억	159421	N	N	N	N
63	20241120	111219	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2705	-5	5	-0.18	41843405	15503	127.11	2710	2720	2685	3520	1900	2710	2699.05	0.38	-354	2763	2736	2708	2681	2653	2750	2695	210	810	500	1950	5	1	42089487	1139	7.47	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.55	2605	20241115	3.84	5061	-46.55	20240221	2605	3.84	20241115	9920	-72.73	20240221	2605	3.84	20241115	0.72	N	357230	500	210 억	159421	N	N	N	N
64	20241120	101217	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2705	-5	5	-0.18	36010605	13343	109.40	2710	2720	2685	3520	1900	2710	2698.84	0.38	-884	2763	2736	2708	2681	2653	2750	2695	210	810	500	1950	5	1	42089487	1139	7.47	0.79	12	0.03	362.00	3430.00	5061	20240221	-46.55	2605	20241115	3.84	5061	-46.55	20240221	2605	3.84	20241115	9920	-72.73	20240221	2605	3.84	20241115	0.72	N	357230	500	210 억	159421	N	N	N	N
65	20241120	091214	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2710	0	3	0.00	92140	34	0.28	2710	2710	2710	3520	1900	2710	2710.00	0.38	-12	2763	2736	2708	2681	2653	2750	2695	210	810	500	1950	5	1	42089487	1141	7.49	0.79	12	0.00	362.00	3430.00	5061	20240221	-46.45	2605	20241115	4.03	5061	-46.45	20240221	2605	4.03	20241115	9920	-72.68	20240221	2605	4.03	20241115	0.72	N	357230	500	210 억	159421	N	N	N	N
66	20241119	161107	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2710	5	2	0.18	33028680	12197	47.19	2680	2735	2680	3515	1895	2705	2707.93	0.38	-867	2775	2740	2680	2645	2585	2757	2662	210	810	500	1940	5	1	42089487	1141	7.49	0.79	12	0.03	362.00	3430.00	5061	20240221	-46.45	2605	20241115	4.03	5061	-46.45	20240221	2605	4.03	20241115	9920	-72.68	20240221	2605	4.03	20241115	0.71	N	357230	500	210 억	160288	N	N	N	N
67	20241119	151129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2695	-10	5	-0.37	32654700	12059	46.66	2680	2735	2680	3515	1895	2705	2707.91	0.38	-867	2775	2740	2680	2645	2585	2757	2662	210	810	500	1940	5	1	42089487	1134	7.44	0.79	12	0.03	362.00	3430.00	5061	20240221	-46.75	2605	20241115	3.45	5061	-46.75	20240221	2605	3.45	20241115	9920	-72.83	20240221	2605	3.45	20241115	0.71	N	357230	500	210 억	160288	N	N	N	N
68	20241119	141127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2715	10	2	0.37	27953160	10320	39.93	2680	2735	2680	3515	1895	2705	2708.64	0.38	-862	2775	2740	2680	2645	2585	2757	2662	210	810	500	1940	5	1	42089487	1143	7.50	0.79	12	0.02	362.00	3430.00	5061	20240221	-46.35	2605	20241115	4.22	5061	-46.35	20240221	2605	4.22	20241115	9920	-72.63	20240221	2605	4.22	20241115	0.71	N	357230	500	210 억	160288	N	N	N	N
69	20241119	131130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2715	10	2	0.37	24956205	9215	35.65	2680	2735	2680	3515	1895	2705	2708.22	0.38	-811	2775	2740	2680	2645	2585	2757	2662	210	810	500	1940	5	1	42089487	1143	7.50	0.79	12	0.02	362.00	3430.00	5061	20240221	-46.35	2605	20241115	4.22	5061	-46.35	20240221	2605	4.22	20241115	9920	-72.63	20240221	2605	4.22	20241115	0.71	N	357230	500	210 억	160288	N	N	N	N
70	20241119	121116	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2700	-5	5	-0.18	24076340	8890	34.40	2680	2735	2680	3515	1895	2705	2708.25	0.38	-587	2775	2740	2680	2645	2585	2757	2662	210	810	500	1940	5	1	42089487	1136	7.46	0.79	12	0.02	362.00	3430.00	5061	20240221	-46.65	2605	20241115	3.65	5061	-46.65	20240221	2605	3.65	20241115	9920	-72.78	20240221	2605	3.65	20241115	0.71	N	357230	500	210 억	160288	N	N	N	N
71	20241119	111129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2700	-5	5	-0.18	15584030	5743	22.22	2680	2735	2680	3515	1895	2705	2713.57	0.38	-587	2775	2740	2680	2645	2585	2757	2662	210	810	500	1940	5	1	42089487	1136	7.46	0.79	12	0.01	362.00	3430.00	5061	20240221	-46.65	2605	20241115	3.65	5061	-46.65	20240221	2605	3.65	20241115	9920	-72.78	20240221	2605	3.65	20241115	0.71	N	357230	500	210 억	160288	N	N	N	N
72	20241119	101153	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2730	25	2	0.92	5448235	2001	7.74	2680	2735	2680	3515	1895	2705	2722.76	0.38	-120	2775	2740	2680	2645	2585	2757	2662	210	810	500	1940	5	1	42089487	1149	7.54	0.80	12	0.00	362.00	3430.00	5061	20240221	-46.06	2605	20241115	4.80	5061	-46.06	20240221	2605	4.80	20241115	9920	-72.48	20240221	2605	4.80	20241115	0.71	N	357230	500	210 억	160288	N	N	N	N
73	20241119	091151	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2720	15	2	0.55	2241145	827	3.20	2680	2720	2680	3515	1895	2705	2709.97	0.38	-110	2775	2740	2680	2645	2585	2757	2662	210	810	500	1940	5	1	42089487	1145	7.51	0.79	12	0.00	362.00	3430.00	5061	20240221	-46.26	2605	20241115	4.41	5061	-46.26	20240221	2605	4.41	20241115	9920	-72.58	20240221	2605	4.41	20241115	0.71	N	357230	500	210 억	160288	N	N	N	N
74	20241118	161113	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2705	20	2	0.74	69323340	25843	54.84	2620	2715	2620	3490	1880	2685	2682.43	0.37	4752	2791	2737	2671	2617	2551	2765	2645	210	805	500	1930	5	1	42089487	1139	7.47	0.79	12	0.06	362.00	3430.00	5061	20240221	-46.55	2605	20241115	3.84	5061	-46.55	20240221	2605	3.84	20241115	9920	-72.73	20240221	2605	3.84	20241115	0.73	N	357230	500	210 억	155514	N	N	N	N
75	20241118	151128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2695	10	2	0.37	55761790	20816	44.17	2620	2715	2620	3490	1880	2685	2678.64	0.37	5100	2791	2737	2671	2617	2551	2765	2645	210	805	500	1930	5	1	42089487	1134	7.44	0.79	12	0.05	362.00	3430.00	5061	20240221	-46.75	2605	20241115	3.45	5061	-46.75	20240221	2605	3.45	20241115	9920	-72.83	20240221	2605	3.45	20241115	0.73	N	357230	500	210 억	155514	N	N	N	N
76	20241118	141129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2685	0	3	0.00	48929540	18273	38.78	2620	2715	2620	3490	1880	2685	2677.49	0.37	4922	2791	2737	2671	2617	2551	2765	2645	210	805	500	1930	5	1	42089487	1130	7.42	0.78	12	0.04	362.00	3430.00	5061	20240221	-46.95	2605	20241115	3.07	5061	-46.95	20240221	2605	3.07	20241115	9920	-72.93	20240221	2605	3.07	20241115	0.73	N	357230	500	210 억	155514	N	N	N	N
77	20241118	131121	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2695	10	2	0.37	45376655	16951	35.97	2620	2715	2620	3490	1880	2685	2676.69	0.37	4922	2791	2737	2671	2617	2551	2765	2645	210	805	500	1930	5	1	42089487	1134	7.44	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.75	2605	20241115	3.45	5061	-46.75	20240221	2605	3.45	20241115	9920	-72.83	20240221	2605	3.45	20241115	0.73	N	357230	500	210 억	155514	N	N	N	N
78	20241118	121127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2700	15	2	0.56	44803360	16738	35.52	2620	2715	2620	3490	1880	2685	2676.49	0.37	4924	2791	2737	2671	2617	2551	2765	2645	210	805	500	1930	5	1	42089487	1136	7.46	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.65	2605	20241115	3.65	5061	-46.65	20240221	2605	3.65	20241115	9920	-72.78	20240221	2605	3.65	20241115	0.73	N	357230	500	210 억	155514	N	N	N	N
79	20241118	111127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2695	10	2	0.37	43614535	16296	34.58	2620	2715	2620	3490	1880	2685	2676.12	0.37	4924	2791	2737	2671	2617	2551	2765	2645	210	805	500	1930	5	1	42089487	1134	7.44	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.75	2605	20241115	3.45	5061	-46.75	20240221	2605	3.45	20241115	9920	-72.83	20240221	2605	3.45	20241115	0.73	N	357230	500	210 억	155514	N	N	N	N
80	20241118	101114	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2695	10	2	0.37	37645165	14075	29.87	2620	2715	2620	3490	1880	2685	2674.23	0.37	4922	2791	2737	2671	2617	2551	2765	2645	210	805	500	1930	5	1	42089487	1134	7.44	0.79	12	0.03	362.00	3430.00	5061	20240221	-46.75	2605	20241115	3.45	5061	-46.75	20240221	2605	3.45	20241115	9920	-72.83	20240221	2605	3.45	20241115	0.73	N	357230	500	210 억	155514	N	N	N	N
81	20241118	091114	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2685	0	3	0.00	5260160	1980	4.20	2620	2685	2620	3490	1880	2685	2647.07	0.37	-12	2791	2737	2671	2617	2551	2765	2645	210	805	500	1930	5	1	42089487	1130	7.42	0.78	12	0.00	362.00	3430.00	5061	20240221	-46.95	2605	20241115	3.07	5061	-46.95	20240221	2605	3.07	20241115	9920	-72.93	20240221	2605	3.07	20241115	0.73	N	357230	500	210 억	155514	N	N	N	N
82	20241115	161202	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2685	-50	5	-1.83	124539940	47123	90.62	2650	2725	2605	3555	1915	2735	2642.59	0.38	-5171	2871	2802	2706	2637	2541	2837	2672	210	820	500	1960	5	1	42089487	1130	7.42	0.78	12	0.11	362.00	3430.00	5061	20240221	-46.95	2605	20241115	3.07	5061	-46.95	20240221	2605	3.07	20241115	9920	-72.93	20240221	2605	3.07	20241115	0.72	N	357230	500	210 억	160416	N	N	N	N
83	20241115	151232	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2660	-75	5	-2.74	113547430	43023	82.74	2650	2725	2605	3555	1915	2735	2639.23	0.38	-5100	2871	2802	2706	2637	2541	2837	2672	210	820	500	1960	5	1	42089487	1120	7.35	0.78	12	0.10	362.00	3430.00	5061	20240221	-47.44	2605	20241115	2.11	5061	-47.44	20240221	2605	2.11	20241115	9920	-73.19	20240221	2605	2.11	20241115	0.72	N	357230	500	210 억	160416	N	N	N	N
84	20241115	141217	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2660	-75	5	-2.74	103279050	39156	75.30	2650	2725	2605	3555	1915	2735	2637.63	0.38	-3974	2871	2802	2706	2637	2541	2837	2672	210	820	500	1960	5	1	42089487	1120	7.35	0.78	12	0.09	362.00	3430.00	5061	20240221	-47.44	2605	20241115	2.11	5061	-47.44	20240221	2605	2.11	20241115	9920	-73.19	20240221	2605	2.11	20241115	0.72	N	357230	500	210 억	160416	N	N	N	N
85	20241115	131215	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2640	-95	5	-3.47	88123480	33439	64.31	2650	2725	2605	3555	1915	2735	2635.35	0.38	-1654	2871	2802	2706	2637	2541	2837	2672	210	820	500	1960	5	1	42089487	1111	7.29	0.77	12	0.08	362.00	3430.00	5061	20240221	-47.84	2605	20241115	1.34	5061	-47.84	20240221	2605	1.34	20241115	9920	-73.39	20240221	2605	1.34	20241115	0.72	N	357230	500	210 억	160416	N	N	N	N
86	20241115	121216	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2620	-115	5	-4.20	81146960	30784	59.20	2650	2725	2605	3555	1915	2735	2636.01	0.38	-1678	2871	2802	2706	2637	2541	2837	2672	210	820	500	1960	5	1	42089487	1103	7.24	0.76	12	0.07	362.00	3430.00	5061	20240221	-48.23	2605	20241115	0.58	5061	-48.23	20240221	2605	0.58	20241115	9920	-73.59	20240221	2605	0.58	20241115	0.72	N	357230	500	210 억	160416	N	N	N	N
87	20241115	111148	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2615	-120	5	-4.39	65248000	24714	47.53	2650	2725	2605	3555	1915	2735	2640.12	0.38	-1430	2871	2802	2706	2637	2541	2837	2672	210	820	500	1960	5	1	42089487	1101	7.22	0.76	12	0.06	362.00	3430.00	5061	20240221	-48.33	2605	20241115	0.38	5061	-48.33	20240221	2605	0.38	20241115	9920	-73.64	20240221	2605	0.38	20241115	0.72	N	357230	500	210 억	160416	N	N	N	N
88	20241115	101148	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2620	-115	5	-4.20	53876480	20374	39.18	2650	2725	2605	3555	1915	2735	2644.37	0.38	-1666	2871	2802	2706	2637	2541	2837	2672	210	820	500	1960	5	1	42089487	1103	7.24	0.76	12	0.05	362.00	3430.00	5061	20240221	-48.23	2605	20241115	0.58	5061	-48.23	20240221	2605	0.58	20241115	9920	-73.59	20240221	2605	0.58	20241115	0.72	N	357230	500	210 억	160416	N	N	N	N
89	20241115	091056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2710	-25	5	-0.91	4359725	1642	3.16	2650	2725	2650	3555	1915	2735	2655.13	0.38	-11	2871	2802	2706	2637	2541	2837	2672	210	820	500	1960	5	1	42089487	1141	7.49	0.79	12	0.00	362.00	3430.00	5061	20240221	-46.45	2610	20241114	3.83	5061	-46.45	20240221	2610	3.83	20241114	9920	-72.68	20240221	2610	3.83	20241114	0.72	N	357230	500	210 억	160416	N	N	N	N
90	20241114	161139	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2670	-75	5	-2.73	136022795	50192	108.00	2730	2775	2610	3565	1925	2745	2710.05	0.36	9049	2925	2835	2790	2700	2655	2812	2677	210	820	500	1970	5	1	42089487	1124	7.38	0.78	12	0.12	362.00	3430.00	5061	20240221	-47.24	2610	20241114	2.30	5061	-47.24	20240221	2610	2.30	20241114	9920	-73.08	20240221	2610	2.30	20241114	0.73	N	357230	500	210 억	151494	N	N	N	N
91	20241114	151148	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2690	-55	5	-2.00	126901670	46794	100.69	2730	2775	2610	3565	1925	2745	2711.92	0.36	9606	2925	2835	2790	2700	2655	2812	2677	210	820	500	1970	5	1	42089487	1132	7.43	0.78	12	0.11	362.00	3430.00	5061	20240221	-46.85	2610	20241114	3.07	5061	-46.85	20240221	2610	3.07	20241114	9920	-72.88	20240221	2610	3.07	20241114	0.73	N	357230	500	210 억	151494	N	N	N	N
92	20241114	141140	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2710	-35	5	-1.28	123969035	45709	98.35	2730	2775	2610	3565	1925	2745	2712.14	0.36	9659	2925	2835	2790	2700	2655	2812	2677	210	820	500	1970	5	1	42089487	1141	7.49	0.79	12	0.11	362.00	3430.00	5061	20240221	-46.45	2610	20241114	3.83	5061	-46.45	20240221	2610	3.83	20241114	9920	-72.68	20240221	2610	3.83	20241114	0.73	N	357230	500	210 억	151494	N	N	N	N
93	20241114	131140	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2735	-10	5	-0.36	69642585	25402	54.66	2730	2775	2715	3565	1925	2745	2741.62	0.36	3728	2925	2835	2790	2700	2655	2812	2677	210	820	500	1970	5	1	42089487	1151	7.56	0.80	12	0.06	362.00	3430.00	5061	20240221	-45.96	2715	20241114	0.74	5061	-45.96	20240221	2715	0.74	20241114	9920	-72.43	20240221	2715	0.74	20241114	0.73	N	357230	500	210 억	151494	N	N	N	N
94	20241114	121137	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2730	-15	5	-0.55	62256590	22689	48.82	2730	2775	2720	3565	1925	2745	2743.91	0.36	3246	2925	2835	2790	2700	2655	2812	2677	210	820	500	1970	5	1	42089487	1149	7.54	0.80	12	0.05	362.00	3430.00	5061	20240221	-46.06	2720	20241114	0.37	5061	-46.06	20240221	2720	0.37	20241114	9920	-72.48	20240221	2720	0.37	20241114	0.73	N	357230	500	210 억	151494	N	N	N	N
95	20241114	111138	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2740	-5	5	-0.18	42106945	15319	32.96	2730	2775	2730	3565	1925	2745	2748.67	0.36	3142	2925	2835	2790	2700	2655	2812	2677	210	820	500	1970	5	1	42089487	1153	7.57	0.80	12	0.04	362.00	3430.00	5061	20240221	-45.86	2730	20241114	0.37	5061	-45.86	20240221	2730	0.37	20241114	9920	-72.38	20240221	2730	0.37	20241114	0.73	N	357230	500	210 억	151494	N	N	N	N
96	20241114	101157	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2760	15	2	0.55	11049645	4024	8.66	2730	2760	2730	3565	1925	2745	2745.94	0.36	46	2925	2835	2790	2700	2655	2812	2677	210	820	500	1970	5	1	42089487	1162	7.62	0.80	12	0.01	362.00	3430.00	5061	20240221	-45.47	2730	20241114	1.10	5061	-45.47	20240221	2730	1.10	20241114	9920	-72.18	20240221	2730	1.10	20241114	0.73	N	357230	500	210 억	151494	N	N	N	N
97	20241114	091131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2745	0	3	0.00	0	0	0.00	0	0	0	3565	1925	2745	0.00	0.36	0	2925	2835	2790	2700	2655	2812	2677	210	820	500	1970	5	1	42089487	1155	7.58	0.80	12	0.00	362.00	3430.00	5061	20240221	-45.76	2745	20241113	0.00	5061	-45.76	20240221	2745	0.00	20241113	9920	-72.33	20240221	2745	0.00	20241113	0.73	N	357230	500	210 억	151494	N	N	N	N
98	20241113	160755	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2745	-105	5	-3.68	127791910	45969	36.03	2840	2880	2745	3705	1995	2850	2779.96	0.38	-7715	2973	2911	2843	2781	2713	2915	2785	210	855	500	2050	5	1	42089487	1155	7.58	0.80	12	0.11	362.00	3430.00	5061	20240221	-45.76	2745	20241113	0.00	5061	-45.76	20240221	2745	0.00	20241113	9920	-72.33	20240221	2745	0.00	20241113	0.73	N	357230	500	210 억	159212	N	N	N	N
99	20241113	150832	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2775	-75	5	-2.63	109140840	39185	30.71	2840	2880	2765	3705	1995	2850	2785.27	0.38	-7308	2973	2911	2843	2781	2713	2915	2785	210	855	500	2050	5	1	42089487	1168	7.67	0.81	12	0.09	362.00	3430.00	5061	20240221	-45.17	2765	20241113	0.36	5061	-45.17	20240221	2765	0.36	20241113	9920	-72.03	20240221	2765	0.36	20241113	0.73	N	357230	500	210 억	159212	N	N	N	N
100	20241113	140829	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2770	-80	5	-2.81	96377610	34584	27.10	2840	2880	2765	3705	1995	2850	2786.77	0.38	-6814	2973	2911	2843	2781	2713	2915	2785	210	855	500	2050	5	1	42089487	1166	7.65	0.81	12	0.08	362.00	3430.00	5061	20240221	-45.27	2765	20241113	0.18	5061	-45.27	20240221	2765	0.18	20241113	9920	-72.08	20240221	2765	0.18	20241113	0.73	N	357230	500	210 억	159212	N	N	N	N
101	20241113	130830	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2795	-55	5	-1.93	53770685	19235	15.07	2840	2880	2780	3705	1995	2850	2795.46	0.38	-6610	2973	2911	2843	2781	2713	2915	2785	210	855	500	2050	5	1	42089487	1176	7.72	0.81	12	0.05	362.00	3430.00	5061	20240221	-44.77	2775	20240909	0.72	5061	-44.77	20240221	2775	0.72	20240909	9920	-71.82	20240221	2775	0.72	20240909	0.73	N	357230	500	210 억	159212	N	N	N	N
102	20241113	120819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2790	-60	5	-2.11	46831835	16756	13.13	2840	2880	2780	3705	1995	2850	2794.93	0.38	-5025	2973	2911	2843	2781	2713	2915	2785	210	855	500	2050	5	1	42089487	1174	7.71	0.81	12	0.04	362.00	3430.00	5061	20240221	-44.87	2775	20240909	0.54	5061	-44.87	20240221	2775	0.54	20240909	9920	-71.88	20240221	2775	0.54	20240909	0.73	N	357230	500	210 억	159212	N	N	N	N
103	20241113	110817	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2810	-40	5	-1.40	39636815	14179	11.11	2840	2880	2780	3705	1995	2850	2795.46	0.38	-3523	2973	2911	2843	2781	2713	2915	2785	210	855	500	2050	5	1	42089487	1183	7.76	0.82	12	0.03	362.00	3430.00	5061	20240221	-44.48	2775	20240909	1.26	5061	-44.48	20240221	2775	1.26	20240909	9920	-71.67	20240221	2775	1.26	20240909	0.73	N	357230	500	210 억	159212	N	N	N	N
104	20241113	100818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2785	-65	5	-2.28	34256875	12252	9.60	2840	2880	2780	3705	1995	2850	2796.02	0.38	-2517	2973	2911	2843	2781	2713	2915	2785	210	855	500	2050	5	1	42089487	1172	7.69	0.81	12	0.03	362.00	3430.00	5061	20240221	-44.97	2775	20240909	0.36	5061	-44.97	20240221	2775	0.36	20240909	9920	-71.93	20240221	2775	0.36	20240909	0.73	N	357230	500	210 억	159212	N	N	N	N
105	20241113	090807	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2820	-30	5	-1.05	1230610	437	0.34	2840	2840	2810	3705	1995	2850	2816.04	0.38	277	2973	2911	2843	2781	2713	2915	2785	210	855	500	2050	5	1	42089487	1187	7.79	0.82	12	0.00	362.00	3430.00	5061	20240221	-44.28	2775	20240909	1.62	5061	-44.28	20240221	2775	1.62	20240909	9920	-71.57	20240221	2775	1.62	20240909	0.73	N	357230	500	210 억	159212	N	N	N	N
106	20241112	161057	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2850	-55	5	-1.89	360257155	127516	200.22	2850	2905	2775	3775	2035	2905	2825.19	0.44	-24072	3135	3020	2935	2820	2735	2977	2777	210	870	500	2090	5	1	42089487	1200	7.87	0.83	12	0.30	362.00	3430.00	5061	20240221	-43.69	2775	20241112	2.70	5061	-43.69	20240221	2775	2.70	20241112	9920	-71.27	20240221	2775	2.70	20241112	0.74	N	357230	500	210 억	183287	N	N	N	N
107	20241112	151110	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2795	-110	5	-3.79	301271155	106654	167.46	2850	2905	2775	3775	2035	2905	2824.75	0.44	-24168	3135	3020	2935	2820	2735	2977	2777	210	870	500	2090	5	1	42089487	1176	7.72	0.81	12	0.25	362.00	3430.00	5061	20240221	-44.77	2775	20241112	0.72	5061	-44.77	20240221	2775	0.72	20241112	9920	-71.82	20240221	2775	0.72	20241112	0.74	N	357230	500	210 억	183287	N	N	N	N
108	20241112	141114	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2805	-100	5	-3.44	241338315	85183	133.75	2850	2905	2800	3775	2035	2905	2833.17	0.44	-23549	3135	3020	2935	2820	2735	2977	2777	210	870	500	2090	5	1	42089487	1181	7.75	0.82	12	0.20	362.00	3430.00	5061	20240221	-44.58	2775	20240909	1.08	5061	-44.58	20240221	2775	1.08	20240909	9920	-71.72	20240221	2775	1.08	20240909	0.74	N	357230	500	210 억	183287	N	N	N	N
109	20241112	131120	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2825	-80	5	-2.75	189173770	66613	104.59	2850	2905	2805	3775	2035	2905	2839.89	0.44	-21399	3135	3020	2935	2820	2735	2977	2777	210	870	500	2090	5	1	42089487	1189	7.80	0.82	12	0.16	362.00	3430.00	5061	20240221	-44.18	2775	20240909	1.80	5061	-44.18	20240221	2775	1.80	20240909	9920	-71.52	20240221	2775	1.80	20240909	0.74	N	357230	500	210 억	183287	N	N	N	N
110	20241112	121110	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	-65	5	-2.24	143728975	50481	79.26	2850	2905	2820	3775	2035	2905	2847.19	0.44	-18452	3135	3020	2935	2820	2735	2977	2777	210	870	500	2090	5	1	42089487	1195	7.85	0.83	12	0.12	362.00	3430.00	5061	20240221	-43.88	2775	20240909	2.34	5061	-43.88	20240221	2775	2.34	20240909	9920	-71.37	20240221	2775	2.34	20240909	0.74	N	357230	500	210 억	183287	N	N	N	N
111	20241112	111105	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	-50	5	-1.72	105912605	37139	58.31	2850	2905	2820	3775	2035	2905	2851.79	0.44	-8155	3135	3020	2935	2820	2735	2977	2777	210	870	500	2090	5	1	42089487	1202	7.89	0.83	12	0.09	362.00	3430.00	5061	20240221	-43.59	2775	20240909	2.88	5061	-43.59	20240221	2775	2.88	20240909	9920	-71.22	20240221	2775	2.88	20240909	0.74	N	357230	500	210 억	183287	N	N	N	N
112	20241112	101104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2825	-80	5	-2.75	74168410	25996	40.82	2850	2905	2820	3775	2035	2905	2853.07	0.44	-6747	3135	3020	2935	2820	2735	2977	2777	210	870	500	2090	5	1	42089487	1189	7.80	0.82	12	0.06	362.00	3430.00	5061	20240221	-44.18	2775	20240909	1.80	5061	-44.18	20240221	2775	1.80	20240909	9920	-71.52	20240221	2775	1.80	20240909	0.74	N	357230	500	210 억	183287	N	N	N	N
113	20241112	091104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	-75	5	-2.58	19863655	6975	10.95	2850	2905	2825	3775	2035	2905	2847.84	0.44	-215	3135	3020	2935	2820	2735	2977	2777	210	870	500	2090	5	1	42089487	1191	7.82	0.83	12	0.02	362.00	3430.00	5061	20240221	-44.08	2775	20240909	1.98	5061	-44.08	20240221	2775	1.98	20240909	9920	-71.47	20240221	2775	1.98	20240909	0.74	N	357230	500	210 억	183287	N	N	N	N
114	20241111	161053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2905	-95	5	-3.17	184044665	63688	227.75	2970	3050	2850	3900	2100	3000	2889.78	0.43	1949	3053	3026	3008	2981	2963	3040	2995	210	900	500	2160	5	1	42089487	1223	8.02	0.85	12	0.15	362.00	3430.00	5061	20240221	-42.60	2775	20240909	4.68	5061	-42.60	20240221	2775	4.68	20240909	9920	-70.72	20240221	2775	4.68	20240909	0.76	N	357230	500	210 억	181339	N	N	N	N
115	20241111	151127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2875	-125	5	-4.17	160092475	55437	198.24	2970	3050	2850	3900	2100	3000	2887.83	0.43	3094	3053	3026	3008	2981	2963	3040	2995	210	900	500	2160	5	1	42089487	1210	7.94	0.84	12	0.13	362.00	3430.00	5061	20240221	-43.19	2775	20240909	3.60	5061	-43.19	20240221	2775	3.60	20240909	9920	-71.02	20240221	2775	3.60	20240909	0.76	N	357230	500	210 억	181339	N	N	N	N
116	20241111	141112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2870	-130	5	-4.33	153481165	53137	190.02	2970	3050	2850	3900	2100	3000	2888.40	0.43	3761	3053	3026	3008	2981	2963	3040	2995	210	900	500	2160	5	1	42089487	1208	7.93	0.84	12	0.13	362.00	3430.00	5061	20240221	-43.29	2775	20240909	3.42	5061	-43.29	20240221	2775	3.42	20240909	9920	-71.07	20240221	2775	3.42	20240909	0.76	N	357230	500	210 억	181339	N	N	N	N
117	20241111	131110	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	-150	5	-5.00	141715105	49026	175.32	2970	3050	2850	3900	2100	3000	2890.61	0.43	2453	3053	3026	3008	2981	2963	3040	2995	210	900	500	2160	5	1	42089487	1200	7.87	0.83	12	0.12	362.00	3430.00	5061	20240221	-43.69	2775	20240909	2.70	5061	-43.69	20240221	2775	2.70	20240909	9920	-71.27	20240221	2775	2.70	20240909	0.76	N	357230	500	210 억	181339	N	N	N	N
118	20241111	121104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	-110	5	-3.67	94668085	32625	116.67	2970	3050	2870	3900	2100	3000	2901.70	0.43	-125	3053	3026	3008	2981	2963	3040	2995	210	900	500	2160	5	1	42089487	1216	7.98	0.84	12	0.08	362.00	3430.00	5061	20240221	-42.90	2775	20240909	4.14	5061	-42.90	20240221	2775	4.14	20240909	9920	-70.87	20240221	2775	4.14	20240909	0.76	N	357230	500	210 억	181339	N	N	N	N
119	20241111	111102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2910	-90	5	-3.00	90732655	31265	111.80	2970	3050	2870	3900	2100	3000	2902.05	0.43	692	3053	3026	3008	2981	2963	3040	2995	210	900	500	2160	5	1	42089487	1225	8.04	0.85	12	0.07	362.00	3430.00	5061	20240221	-42.50	2775	20240909	4.86	5061	-42.50	20240221	2775	4.86	20240909	9920	-70.67	20240221	2775	4.86	20240909	0.76	N	357230	500	210 억	181339	N	N	N	N
120	20241111	101056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2875	-125	5	-4.17	74073405	25499	91.19	2970	3050	2870	3900	2100	3000	2904.95	0.43	-406	3053	3026	3008	2981	2963	3040	2995	210	900	500	2160	5	1	42089487	1210	7.94	0.84	12	0.06	362.00	3430.00	5061	20240221	-43.19	2775	20240909	3.60	5061	-43.19	20240221	2775	3.60	20240909	9920	-71.02	20240221	2775	3.60	20240909	0.76	N	357230	500	210 억	181339	N	N	N	N
121	20241111	091053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2980	-20	5	-0.67	2998945	997	3.57	2970	3050	2970	3900	2100	3000	3007.97	0.43	-150	3053	3026	3008	2981	2963	3040	2995	210	900	500	2160	5	1	42089487	1254	8.23	0.87	12	0.00	362.00	3430.00	5061	20240221	-41.12	2775	20240909	7.39	5061	-41.12	20240221	2775	7.39	20240909	9920	-69.96	20240221	2775	7.39	20240909	0.76	N	357230	500	210 억	181339	N	N	N	N
122	20241108	161047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3000	-20	5	-0.66	84445980	27944	60.77	2990	3035	2990	3925	2115	3020	3022.05	0.44	-4414	3076	3047	2996	2967	2916	3062	2982	210	905	500	2170	5	1	42089487	1263	8.29	0.87	12	0.07	362.00	3430.00	5061	20240221	-40.72	2775	20240909	8.11	5061	-40.72	20240221	2775	8.11	20240909	9920	-69.76	20240221	2775	8.11	20240909	0.76	N	357230	500	210 억	185753	N	N	N	N
123	20241108	151057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3015	-5	5	-0.17	81963350	27117	58.97	2990	3035	2990	3925	2115	3020	3022.58	0.44	-4384	3076	3047	2996	2967	2916	3062	2982	210	905	500	2170	5	1	42089487	1269	8.33	0.88	12	0.06	362.00	3430.00	5061	20240221	-40.43	2775	20240909	8.65	5061	-40.43	20240221	2775	8.65	20240909	9920	-69.61	20240221	2775	8.65	20240909	0.76	N	357230	500	210 억	185753	N	N	N	N
124	20241108	141055	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3010	-10	5	-0.33	68942165	22811	49.61	2990	3035	2990	3925	2115	3020	3022.32	0.44	-4094	3076	3047	2996	2967	2916	3062	2982	210	905	500	2170	5	1	42089487	1267	8.31	0.88	12	0.05	362.00	3430.00	5061	20240221	-40.53	2775	20240909	8.47	5061	-40.53	20240221	2775	8.47	20240909	9920	-69.66	20240221	2775	8.47	20240909	0.76	N	357230	500	210 억	185753	N	N	N	N
125	20241108	131057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3030	10	2	0.33	60402715	19988	43.47	2990	3035	2990	3925	2115	3020	3021.95	0.44	-2591	3076	3047	2996	2967	2916	3062	2982	210	905	500	2170	5	1	42089487	1275	8.37	0.88	12	0.05	362.00	3430.00	5061	20240221	-40.13	2775	20240909	9.19	5061	-40.13	20240221	2775	9.19	20240909	9920	-69.46	20240221	2775	9.19	20240909	0.76	N	357230	500	210 억	185753	N	N	N	N
126	20241108	121056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3025	5	2	0.17	50419730	16682	36.28	2990	3035	2990	3925	2115	3020	3022.40	0.44	-1632	3076	3047	2996	2967	2916	3062	2982	210	905	500	2170	5	1	42089487	1273	8.36	0.88	12	0.04	362.00	3430.00	5061	20240221	-40.23	2775	20240909	9.01	5061	-40.23	20240221	2775	9.01	20240909	9920	-69.51	20240221	2775	9.01	20240909	0.76	N	357230	500	210 억	185753	N	N	N	N
127	20241108	111054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3030	10	2	0.33	30424850	10082	21.93	2990	3030	2990	3925	2115	3020	3017.74	0.44	-1598	3076	3047	2996	2967	2916	3062	2982	210	905	500	2170	5	1	42089487	1275	8.37	0.88	12	0.02	362.00	3430.00	5061	20240221	-40.13	2775	20240909	9.19	5061	-40.13	20240221	2775	9.19	20240909	9920	-69.46	20240221	2775	9.19	20240909	0.76	N	357230	500	210 억	185753	N	N	N	N
128	20241108	101104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3025	5	2	0.17	17438170	5787	12.59	2990	3030	2990	3925	2115	3020	3013.34	0.44	-179	3076	3047	2996	2967	2916	3062	2982	210	905	500	2170	5	1	42089487	1273	8.36	0.88	12	0.01	362.00	3430.00	5061	20240221	-40.23	2775	20240909	9.01	5061	-40.23	20240221	2775	9.01	20240909	9920	-69.51	20240221	2775	9.01	20240909	0.76	N	357230	500	210 억	185753	N	N	N	N
129	20241108	091050	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3020	0	3	0.00	558835	186	0.40	2990	3030	2990	3925	2115	3020	3004.49	0.44	14	3076	3047	2996	2967	2916	3062	2982	210	905	500	2170	5	1	42089487	1271	8.34	0.88	12	0.00	362.00	3430.00	5061	20240221	-40.33	2775	20240909	8.83	5061	-40.33	20240221	2775	8.83	20240909	9920	-69.56	20240221	2775	8.83	20240909	0.76	N	357230	500	210 억	185753	N	N	N	N
130	20241107	161047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3020	30	2	1.00	137571510	45982	145.81	2960	3025	2945	3885	2095	2990	2991.86	0.44	2557	3050	3020	2975	2945	2900	3027	2952	210	895	500	2150	5	1	42089487	1271	8.34	0.88	12	0.11	362.00	3430.00	5061	20240221	-40.33	2775	20240909	8.83	5061	-40.33	20240221	2775	8.83	20240909	9920	-69.56	20240221	2775	8.83	20240909	0.76	N	357230	500	210 억	183180	N	N	N	N
131	20241107	151053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3020	30	2	1.00	128893830	43106	136.69	2960	3025	2945	3885	2095	2990	2990.16	0.44	3288	3050	3020	2975	2945	2900	3027	2952	210	895	500	2150	5	1	42089487	1271	8.34	0.88	12	0.10	362.00	3430.00	5061	20240221	-40.33	2775	20240909	8.83	5061	-40.33	20240221	2775	8.83	20240909	9920	-69.56	20240221	2775	8.83	20240909	0.76	N	357230	500	210 억	183180	N	N	N	N
132	20241107	141057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3015	25	2	0.84	108445980	36333	115.21	2960	3015	2945	3885	2095	2990	2984.78	0.44	4454	3050	3020	2975	2945	2900	3027	2952	210	895	500	2150	5	1	42089487	1269	8.33	0.88	12	0.09	362.00	3430.00	5061	20240221	-40.43	2775	20240909	8.65	5061	-40.43	20240221	2775	8.65	20240909	9920	-69.61	20240221	2775	8.65	20240909	0.76	N	357230	500	210 억	183180	N	N	N	N
133	20241107	131057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2995	5	2	0.17	78975295	26483	83.98	2960	3015	2945	3885	2095	2990	2982.11	0.44	921	3050	3020	2975	2945	2900	3027	2952	210	895	500	2150	5	1	42089487	1261	8.27	0.87	12	0.06	362.00	3430.00	5061	20240221	-40.82	2775	20240909	7.93	5061	-40.82	20240221	2775	7.93	20240909	9920	-69.81	20240221	2775	7.93	20240909	0.76	N	357230	500	210 억	183180	N	N	N	N
134	20241107	121051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3000	10	2	0.33	59167455	19890	63.07	2960	3000	2945	3885	2095	2990	2974.73	0.44	-255	3050	3020	2975	2945	2900	3027	2952	210	895	500	2150	5	1	42089487	1263	8.29	0.87	12	0.05	362.00	3430.00	5061	20240221	-40.72	2775	20240909	8.11	5061	-40.72	20240221	2775	8.11	20240909	9920	-69.76	20240221	2775	8.11	20240909	0.76	N	357230	500	210 억	183180	N	N	N	N
135	20241107	111047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2990	0	3	0.00	39055640	13182	41.80	2960	2990	2945	3885	2095	2990	2962.80	0.44	-1109	3050	3020	2975	2945	2900	3027	2952	210	895	500	2150	5	1	42089487	1258	8.26	0.87	12	0.03	362.00	3430.00	5061	20240221	-40.92	2775	20240909	7.75	5061	-40.92	20240221	2775	7.75	20240909	9920	-69.86	20240221	2775	7.75	20240909	0.76	N	357230	500	210 억	183180	N	N	N	N
136	20241107	101049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2965	-25	5	-0.84	26821315	9069	28.76	2960	2990	2945	3885	2095	2990	2957.47	0.44	-954	3050	3020	2975	2945	2900	3027	2952	210	895	500	2150	5	1	42089487	1248	8.19	0.86	12	0.02	362.00	3430.00	5061	20240221	-41.41	2775	20240909	6.85	5061	-41.41	20240221	2775	6.85	20240909	9920	-70.11	20240221	2775	6.85	20240909	0.76	N	357230	500	210 억	183180	N	N	N	N
137	20241107	091052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2960	-30	5	-1.00	5457885	1846	5.85	2960	2960	2950	3885	2095	2990	2956.60	0.44	-1271	3050	3020	2975	2945	2900	3027	2952	210	895	500	2150	5	1	42089487	1246	8.18	0.86	12	0.00	362.00	3430.00	5061	20240221	-41.51	2775	20240909	6.67	5061	-41.51	20240221	2775	6.67	20240909	9920	-70.16	20240221	2775	6.67	20240909	0.76	N	357230	500	210 억	183180	N	N	N	N
138	20241106	161101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2990	0	3	0.00	93407345	31536	105.42	2990	3005	2930	3885	2095	2990	2961.78	0.43	352	3046	3017	2961	2932	2876	3032	2947	210	895	500	2150	5	1	42089487	1258	8.26	0.87	12	0.07	362.00	3430.00	5061	20240221	-40.92	2775	20240909	7.75	5061	-40.92	20240221	2775	7.75	20240909	9920	-69.86	20240221	2775	7.75	20240909	0.75	N	357230	500	210 억	182812	N	N	N	N
139	20241106	151132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2965	-25	5	-0.84	73685030	24915	83.29	2990	3005	2930	3885	2095	2990	2957.46	0.43	1167	3046	3017	2961	2932	2876	3032	2947	210	895	500	2150	5	1	42089487	1248	8.19	0.86	12	0.06	362.00	3430.00	5061	20240221	-41.41	2775	20240909	6.85	5061	-41.41	20240221	2775	6.85	20240909	9920	-70.11	20240221	2775	6.85	20240909	0.75	N	357230	500	210 억	182812	N	N	N	N
140	20241106	141121	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2965	-25	5	-0.84	70035165	23682	79.17	2990	3005	2930	3885	2095	2990	2957.32	0.43	1168	3046	3017	2961	2932	2876	3032	2947	210	895	500	2150	5	1	42089487	1248	8.19	0.86	12	0.06	362.00	3430.00	5061	20240221	-41.41	2775	20240909	6.85	5061	-41.41	20240221	2775	6.85	20240909	9920	-70.11	20240221	2775	6.85	20240909	0.75	N	357230	500	210 억	182812	N	N	N	N
141	20241106	131131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2935	-55	5	-1.84	63164160	21351	71.37	2990	3005	2930	3885	2095	2990	2958.37	0.43	1806	3046	3017	2961	2932	2876	3032	2947	210	895	500	2150	5	1	42089487	1235	8.11	0.86	12	0.05	362.00	3430.00	5061	20240221	-42.01	2775	20240909	5.77	5061	-42.01	20240221	2775	5.77	20240909	9920	-70.41	20240221	2775	5.77	20240909	0.75	N	357230	500	210 억	182812	N	N	N	N
142	20241106	121057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2965	-25	5	-0.84	42744545	14414	48.18	2990	3005	2955	3885	2095	2990	2965.49	0.43	1779	3046	3017	2961	2932	2876	3032	2947	210	895	500	2150	5	1	42089487	1248	8.19	0.86	12	0.03	362.00	3430.00	5061	20240221	-41.41	2775	20240909	6.85	5061	-41.41	20240221	2775	6.85	20240909	9920	-70.11	20240221	2775	6.85	20240909	0.75	N	357230	500	210 억	182812	N	N	N	N
143	20241106	111103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2955	-35	5	-1.17	40429820	13632	45.57	2990	3005	2955	3885	2095	2990	2965.80	0.43	1779	3046	3017	2961	2932	2876	3032	2947	210	895	500	2150	5	1	42089487	1244	8.16	0.86	12	0.03	362.00	3430.00	5061	20240221	-41.61	2775	20240909	6.49	5061	-41.61	20240221	2775	6.49	20240909	9920	-70.21	20240221	2775	6.49	20240909	0.75	N	357230	500	210 억	182812	N	N	N	N
144	20241106	101107	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2980	-10	5	-0.33	20261015	6816	22.79	2990	3005	2955	3885	2095	2990	2972.57	0.43	94	3046	3017	2961	2932	2876	3032	2947	210	895	500	2150	5	1	42089487	1254	8.23	0.87	12	0.02	362.00	3430.00	5061	20240221	-41.12	2775	20240909	7.39	5061	-41.12	20240221	2775	7.39	20240909	9920	-69.96	20240221	2775	7.39	20240909	0.75	N	357230	500	210 억	182812	N	N	N	N
145	20241106	091101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2990	0	3	0.00	233020	78	0.26	2990	2990	2960	3885	2095	2990	2987.44	0.43	-29	3046	3017	2961	2932	2876	3032	2947	210	895	500	2150	5	1	42089487	1258	8.26	0.87	12	0.00	362.00	3430.00	5061	20240221	-40.92	2775	20240909	7.75	5061	-40.92	20240221	2775	7.75	20240909	9920	-69.86	20240221	2775	7.75	20240909	0.75	N	357230	500	210 억	182812	N	N	N	N
146	20241105	161028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2990	35	2	1.18	87458330	29619	55.12	2955	2990	2905	3840	2070	2955	2952.69	0.43	3602	2991	2972	2936	2917	2881	2982	2927	210	885	500	2120	5	1	42089487	1258	8.26	0.87	12	0.07	362.00	3430.00	5061	20240221	-40.92	2775	20240909	7.75	5061	-40.92	20240221	2775	7.75	20240909	9920	-69.86	20240221	2775	7.75	20240909	0.77	N	357230	500	210 억	179210	N	N	N	N
147	20241105	151051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2975	20	2	0.68	71546375	24290	45.21	2955	2975	2905	3840	2070	2955	2945.51	0.43	3255	2991	2972	2936	2917	2881	2982	2927	210	885	500	2120	5	1	42089487	1252	8.22	0.87	12	0.06	362.00	3430.00	5061	20240221	-41.22	2775	20240909	7.21	5061	-41.22	20240221	2775	7.21	20240909	9920	-70.01	20240221	2775	7.21	20240909	0.77	N	357230	500	210 억	179210	N	N	N	N
148	20241105	141045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2975	20	2	0.68	63894370	21711	40.41	2955	2975	2905	3840	2070	2955	2942.95	0.43	2546	2991	2972	2936	2917	2881	2982	2927	210	885	500	2120	5	1	42089487	1252	8.22	0.87	12	0.05	362.00	3430.00	5061	20240221	-41.22	2775	20240909	7.21	5061	-41.22	20240221	2775	7.21	20240909	9920	-70.01	20240221	2775	7.21	20240909	0.77	N	357230	500	210 억	179210	N	N	N	N
149	20241105	131053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2945	-10	5	-0.34	47749500	16257	30.26	2955	2960	2905	3840	2070	2955	2937.17	0.43	1779	2991	2972	2936	2917	2881	2982	2927	210	885	500	2120	5	1	42089487	1240	8.14	0.86	12	0.04	362.00	3430.00	5061	20240221	-41.81	2775	20240909	6.13	5061	-41.81	20240221	2775	6.13	20240909	9920	-70.31	20240221	2775	6.13	20240909	0.77	N	357230	500	210 억	179210	N	N	N	N
150	20241105	121043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2940	-15	5	-0.51	41379895	14088	26.22	2955	2960	2905	3840	2070	2955	2937.24	0.43	1638	2991	2972	2936	2917	2881	2982	2927	210	885	500	2120	5	1	42089487	1237	8.12	0.86	12	0.03	362.00	3430.00	5061	20240221	-41.91	2775	20240909	5.95	5061	-41.91	20240221	2775	5.95	20240909	9920	-70.36	20240221	2775	5.95	20240909	0.77	N	357230	500	210 억	179210	N	N	N	N
151	20241105	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2945	-10	5	-0.34	34289995	11673	21.72	2955	2960	2905	3840	2070	2955	2937.55	0.43	261	2991	2972	2936	2917	2881	2982	2927	210	885	500	2120	5	1	42089487	1240	8.14	0.86	12	0.03	362.00	3430.00	5061	20240221	-41.81	2775	20240909	6.13	5061	-41.81	20240221	2775	6.13	20240909	9920	-70.31	20240221	2775	6.13	20240909	0.77	N	357230	500	210 억	179210	N	N	N	N
152	20241105	101040	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2925	-30	5	-1.02	24688625	8400	15.63	2955	2960	2905	3840	2070	2955	2939.12	0.43	-209	2991	2972	2936	2917	2881	2982	2927	210	885	500	2120	5	1	42089487	1231	8.08	0.85	12	0.02	362.00	3430.00	5061	20240221	-42.21	2775	20240909	5.41	5061	-42.21	20240221	2775	5.41	20240909	9920	-70.51	20240221	2775	5.41	20240909	0.77	N	357230	500	210 억	179210	N	N	N	N
153	20241105	091035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2955	0	3	0.00	5957015	2018	3.76	2955	2960	2905	3840	2070	2955	2951.94	0.43	-138	2991	2972	2936	2917	2881	2982	2927	210	885	500	2120	5	1	42089487	1244	8.16	0.86	12	0.00	362.00	3430.00	5061	20240221	-41.61	2775	20240909	6.49	5061	-41.61	20240221	2775	6.49	20240909	9920	-70.21	20240221	2775	6.49	20240909	0.77	N	357230	500	210 억	179210	N	N	N	N
154	20241104	161028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2955	0	3	0.00	157139555	53641	103.56	2955	2955	2900	3840	2070	2955	2929.47	0.41	6016	3011	2982	2926	2897	2841	2997	2912	210	885	500	2120	5	1	42089487	1244	8.16	0.86	12	0.13	362.00	3430.00	5061	20240221	-41.61	2775	20240909	6.49	5061	-41.61	20240221	2775	6.49	20240909	9920	-70.21	20240221	2775	6.49	20240909	0.77	N	357230	500	210 억	173194	N	N	N	N
155	20241104	151046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2950	-5	5	-0.17	119259510	40818	78.80	2955	2955	2900	3840	2070	2955	2921.74	0.41	9876	3011	2982	2926	2897	2841	2997	2912	210	885	500	2120	5	1	42089487	1242	8.15	0.86	12	0.10	362.00	3430.00	5061	20240221	-41.71	2775	20240909	6.31	5061	-41.71	20240221	2775	6.31	20240909	9920	-70.26	20240221	2775	6.31	20240909	0.77	N	357230	500	210 억	173194	N	N	N	N
156	20241104	141029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2950	-5	5	-0.17	99234510	33999	65.64	2955	2955	2900	3840	2070	2955	2918.75	0.41	6347	3011	2982	2926	2897	2841	2997	2912	210	885	500	2120	5	1	42089487	1242	8.15	0.86	12	0.08	362.00	3430.00	5061	20240221	-41.71	2775	20240909	6.31	5061	-41.71	20240221	2775	6.31	20240909	9920	-70.26	20240221	2775	6.31	20240909	0.77	N	357230	500	210 억	173194	N	N	N	N
157	20241104	130954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2940	-15	5	-0.51	95487705	32727	63.18	2955	2955	2900	3840	2070	2955	2917.70	0.41	6380	3011	2982	2926	2897	2841	2997	2912	210	885	500	2120	5	1	42089487	1237	8.12	0.86	12	0.08	362.00	3430.00	5061	20240221	-41.91	2775	20240909	5.95	5061	-41.91	20240221	2775	5.95	20240909	9920	-70.36	20240221	2775	5.95	20240909	0.77	N	357230	500	210 억	173194	N	N	N	N
158	20241104	121013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2925	-30	5	-1.02	94293225	32320	62.40	2955	2955	2900	3840	2070	2955	2917.49	0.41	6435	3011	2982	2926	2897	2841	2997	2912	210	885	500	2120	5	1	42089487	1231	8.08	0.85	12	0.08	362.00	3430.00	5061	20240221	-42.21	2775	20240909	5.41	5061	-42.21	20240221	2775	5.41	20240909	9920	-70.51	20240221	2775	5.41	20240909	0.77	N	357230	500	210 억	173194	N	N	N	N
159	20241104	111007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2930	-25	5	-0.85	85192190	29210	56.39	2955	2955	2900	3840	2070	2955	2916.54	0.41	6380	3011	2982	2926	2897	2841	2997	2912	210	885	500	2120	5	1	42089487	1233	8.09	0.85	12	0.07	362.00	3430.00	5061	20240221	-42.11	2775	20240909	5.59	5061	-42.11	20240221	2775	5.59	20240909	9920	-70.46	20240221	2775	5.59	20240909	0.77	N	357230	500	210 억	173194	N	N	N	N
160	20241104	100956	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2945	-10	5	-0.34	52516275	18039	34.82	2955	2955	2900	3840	2070	2955	2911.26	0.41	3849	3011	2982	2926	2897	2841	2997	2912	210	885	500	2120	5	1	42089487	1240	8.14	0.86	12	0.04	362.00	3430.00	5061	20240221	-41.81	2775	20240909	6.13	5061	-41.81	20240221	2775	6.13	20240909	9920	-70.31	20240221	2775	6.13	20240909	0.77	N	357230	500	210 억	173194	N	N	N	N
161	20241104	091015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2915	-40	5	-1.35	1920875	657	1.27	2955	2955	2915	3840	2070	2955	2923.71	0.41	-3	3011	2982	2926	2897	2841	2997	2912	210	885	500	2120	5	1	42089487	1227	8.05	0.85	12	0.00	362.00	3430.00	5061	20240221	-42.40	2775	20240909	5.05	5061	-42.40	20240221	2775	5.05	20240909	9920	-70.61	20240221	2775	5.05	20240909	0.77	N	357230	500	210 억	173194	N	N	N	N
162	20241101	160936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2955	-5	5	-0.17	150513015	51798	198.25	2905	2955	2870	3845	2075	2960	2905.67	0.41	695	3006	2982	2936	2912	2866	2995	2925	210	885	500	2130	5	1	42089487	1244	8.16	0.86	12	0.12	362.00	3430.00	5061	20240221	-41.61	2775	20240909	6.49	5061	-41.61	20240221	2775	6.49	20240909	9920	-70.21	20240221	2775	6.49	20240909	0.77	N	357230	500	210 억	172502	N	N	N	N
163	20241101	150955	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2905	-55	5	-1.86	106328895	36787	140.80	2905	2945	2870	3845	2075	2960	2890.39	0.41	2198	3006	2982	2936	2912	2866	2995	2925	210	885	500	2130	5	1	42089487	1223	8.02	0.85	12	0.09	362.00	3430.00	5061	20240221	-42.60	2775	20240909	4.68	5061	-42.60	20240221	2775	4.68	20240909	9920	-70.72	20240221	2775	4.68	20240909	0.77	N	357230	500	210 억	172502	N	N	N	N
164	20241101	140913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	-70	5	-2.36	95821535	33161	126.92	2905	2945	2870	3845	2075	2960	2889.59	0.41	3397	3006	2982	2936	2912	2866	2995	2925	210	885	500	2130	5	1	42089487	1216	7.98	0.84	12	0.08	362.00	3430.00	5061	20240221	-42.90	2775	20240909	4.14	5061	-42.90	20240221	2775	4.14	20240909	9920	-70.87	20240221	2775	4.14	20240909	0.77	N	357230	500	210 억	172502	N	N	N	N
165	20241101	131130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2910	-50	5	-1.69	73271620	25357	97.05	2905	2945	2870	3845	2075	2960	2889.60	0.41	3612	3006	2982	2936	2912	2866	2995	2925	210	885	500	2130	5	1	42089487	1225	8.04	0.85	12	0.06	362.00	3430.00	5061	20240221	-42.50	2775	20240909	4.86	5061	-42.50	20240221	2775	4.86	20240909	9920	-70.67	20240221	2775	4.86	20240909	0.77	N	357230	500	210 억	172502	N	N	N	N
166	20241101	121129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2885	-75	5	-2.53	71614350	24785	94.86	2905	2945	2870	3845	2075	2960	2889.42	0.41	3664	3006	2982	2936	2912	2866	2995	2925	210	885	500	2130	5	1	42089487	1214	7.97	0.84	12	0.06	362.00	3430.00	5061	20240221	-43.00	2775	20240909	3.96	5061	-43.00	20240221	2775	3.96	20240909	9920	-70.92	20240221	2775	3.96	20240909	0.77	N	357230	500	210 억	172502	N	N	N	N
167	20241101	111126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2900	-60	5	-2.03	66798935	23124	88.51	2905	2945	2870	3845	2075	2960	2888.73	0.41	3761	3006	2982	2936	2912	2866	2995	2925	210	885	500	2130	5	1	42089487	1221	8.01	0.85	12	0.05	362.00	3430.00	5061	20240221	-42.70	2775	20240909	4.50	5061	-42.70	20240221	2775	4.50	20240909	9920	-70.77	20240221	2775	4.50	20240909	0.77	N	357230	500	210 억	172502	N	N	N	N
168	20241101	101128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2895	-65	5	-2.20	12194585	4194	16.05	2905	2945	2895	3845	2075	2960	2907.63	0.41	-327	3006	2982	2936	2912	2866	2995	2925	210	885	500	2130	5	1	42089487	1218	8.00	0.84	12	0.01	362.00	3430.00	5061	20240221	-42.80	2775	20240909	4.32	5061	-42.80	20240221	2775	4.32	20240909	9920	-70.82	20240221	2775	4.32	20240909	0.77	N	357230	500	210 억	172502	N	N	N	N
169	20241101	091124	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2900	-60	5	-2.03	1607560	554	2.12	2905	2915	2895	3845	2075	2960	2901.73	0.41	108	3006	2982	2936	2912	2866	2995	2925	210	885	500	2130	5	1	42089487	1221	8.01	0.85	12	0.00	362.00	3430.00	5061	20240221	-42.70	2775	20240909	4.50	5061	-42.70	20240221	2775	4.50	20240909	9920	-70.77	20240221	2775	4.50	20240909	0.77	N	357230	500	210 억	172502	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History