KissMeData/025880/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160411	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	45	2	1.57	243359850	85269	123.93	2875	2955	2800	3735	2015	2875	2854.02	10.88	-2586	3121	2997	2936	2812	2751	2967	2782	84	860	500	2120	5	1	16715858	488	7.36	0.72	12	0.51	397.00	4031.00	3350	20241015	-12.84	2120	20240805	37.74	3350	-12.84	20241015	2120	37.74	20240805	3350	-12.84	20241015	2120	37.74	20240805	4.13	N	025880	500	83 억	1818043	N	N	N	N
3	20241129	150416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	45	2	1.57	235413000	82517	119.93	2875	2955	2800	3735	2015	2875	2852.90	10.88	-1686	3121	2997	2936	2812	2751	2967	2782	84	860	500	2120	5	1	16715858	488	7.36	0.72	12	0.49	397.00	4031.00	3350	20241015	-12.84	2120	20240805	37.74	3350	-12.84	20241015	2120	37.74	20240805	3350	-12.84	20241015	2120	37.74	20240805	4.13	N	025880	500	83 억	1818043	N	N	N	N
4	20241129	140415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	-35	5	-1.22	153997050	54552	79.29	2875	2900	2800	3735	2015	2875	2822.94	10.88	5213	3121	2997	2936	2812	2751	2967	2782	84	860	500	2120	5	1	16715858	475	7.15	0.70	12	0.33	397.00	4031.00	3350	20241015	-15.22	2120	20240805	33.96	3350	-15.22	20241015	2120	33.96	20240805	3350	-15.22	20241015	2120	33.96	20240805	4.13	N	025880	500	83 억	1818043	N	N	N	N
5	20241129	130416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2855	-20	5	-0.70	74148000	26121	37.97	2875	2900	2805	3735	2015	2875	2838.64	10.88	-4094	3121	2997	2936	2812	2751	2967	2782	84	860	500	2120	5	1	16715858	477	7.19	0.71	12	0.16	397.00	4031.00	3350	20241015	-14.78	2120	20240805	34.67	3350	-14.78	20241015	2120	34.67	20240805	3350	-14.78	20241015	2120	34.67	20240805	4.13	N	025880	500	83 억	1818043	N	N	N	N
6	20241129	120418	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	-25	5	-0.87	44009965	15446	22.45	2875	2900	2820	3735	2015	2875	2849.28	10.88	-4239	3121	2997	2936	2812	2751	2967	2782	84	860	500	2120	5	1	16715858	476	7.18	0.71	12	0.09	397.00	4031.00	3350	20241015	-14.93	2120	20240805	34.43	3350	-14.93	20241015	2120	34.43	20240805	3350	-14.93	20241015	2120	34.43	20240805	4.13	N	025880	500	83 억	1818043	N	N	N	N
7	20241129	110417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	-45	5	-1.57	39953120	14020	20.38	2875	2900	2820	3735	2015	2875	2849.72	10.88	-3735	3121	2997	2936	2812	2751	2967	2782	84	860	500	2120	5	1	16715858	473	7.13	0.70	12	0.08	397.00	4031.00	3350	20241015	-15.52	2120	20240805	33.49	3350	-15.52	20241015	2120	33.49	20240805	3350	-15.52	20241015	2120	33.49	20240805	4.13	N	025880	500	83 억	1818043	N	N	N	N
8	20241129	100416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	5	2	0.17	20822730	7279	10.58	2875	2900	2830	3735	2015	2875	2860.66	10.88	-442	3121	2997	2936	2812	2751	2967	2782	84	860	500	2120	5	1	16715858	481	7.25	0.71	12	0.04	397.00	4031.00	3350	20241015	-14.03	2120	20240805	35.85	3350	-14.03	20241015	2120	35.85	20240805	3350	-14.03	20241015	2120	35.85	20240805	4.13	N	025880	500	83 억	1818043	N	N	N	N
9	20241129	090416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	0	3	0.00	3508330	1220	1.77	2875	2885	2875	3735	2015	2875	2875.68	10.88	64	3121	2997	2936	2812	2751	2967	2782	84	860	500	2120	5	1	16715858	481	7.24	0.71	12	0.01	397.00	4031.00	3350	20241015	-14.18	2120	20240805	35.61	3350	-14.18	20241015	2120	35.61	20240805	3350	-14.18	20241015	2120	35.61	20240805	4.13	N	025880	500	83 억	1818043	N	N	N	N
10	20241128	160411	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	-155	5	-5.12	198705430	67286	102.63	3030	3060	2875	3935	2125	3030	2953.87	10.90	-5611	3103	3066	3013	2976	2923	3085	2995	84	905	500	2240	5	1	16715858	481	7.24	0.71	12	0.40	397.00	4031.00	3350	20241015	-14.18	2120	20240805	35.61	3350	-14.18	20241015	2120	35.61	20240805	3350	-14.18	20241015	2120	35.61	20240805	4.10	N	025880	500	83 억	1821386	N	N	N	N
11	20241128	150420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	-110	5	-3.63	155031660	52201	79.62	3030	3060	2910	3935	2125	3030	2969.90	10.90	-1751	3103	3066	3013	2976	2923	3085	2995	84	905	500	2240	5	1	16715858	488	7.36	0.72	12	0.31	397.00	4031.00	3350	20241015	-12.84	2120	20240805	37.74	3350	-12.84	20241015	2120	37.74	20240805	3350	-12.84	20241015	2120	37.74	20240805	4.10	N	025880	500	83 억	1821386	N	N	N	N
12	20241128	140421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	-75	5	-2.48	134818585	45298	69.10	3030	3060	2920	3935	2125	3030	2976.26	10.90	-505	3103	3066	3013	2976	2923	3085	2995	84	905	500	2240	5	1	16715858	494	7.44	0.73	12	0.27	397.00	4031.00	3350	20241015	-11.79	2120	20240805	39.39	3350	-11.79	20241015	2120	39.39	20240805	3350	-11.79	20241015	2120	39.39	20240805	4.10	N	025880	500	83 억	1821386	N	N	N	N
13	20241128	130416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-55	5	-1.82	93970840	31403	47.90	3030	3060	2950	3935	2125	3030	2992.42	10.90	-6566	3103	3066	3013	2976	2923	3085	2995	84	905	500	2240	5	1	16715858	497	7.49	0.74	12	0.19	397.00	4031.00	3350	20241015	-11.19	2120	20240805	40.33	3350	-11.19	20241015	2120	40.33	20240805	3350	-11.19	20241015	2120	40.33	20240805	4.10	N	025880	500	83 억	1821386	N	N	N	N
14	20241128	120420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	-70	5	-2.31	85498165	28542	43.54	3030	3060	2955	3935	2125	3030	2995.52	10.90	-4712	3103	3066	3013	2976	2923	3085	2995	84	905	500	2240	5	1	16715858	495	7.46	0.73	12	0.17	397.00	4031.00	3350	20241015	-11.64	2120	20240805	39.62	3350	-11.64	20241015	2120	39.62	20240805	3350	-11.64	20241015	2120	39.62	20240805	4.10	N	025880	500	83 억	1821386	N	N	N	N
15	20241128	110423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-55	5	-1.82	72992640	24327	37.11	3030	3060	2965	3935	2125	3030	3000.48	10.90	-1553	3103	3066	3013	2976	2923	3085	2995	84	905	500	2240	5	1	16715858	497	7.49	0.74	12	0.15	397.00	4031.00	3350	20241015	-11.19	2120	20240805	40.33	3350	-11.19	20241015	2120	40.33	20240805	3350	-11.19	20241015	2120	40.33	20240805	4.10	N	025880	500	83 억	1821386	N	N	N	N
16	20241128	100420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-30	5	-0.99	56039275	18657	28.46	3030	3060	2965	3935	2125	3030	3003.66	10.90	-823	3103	3066	3013	2976	2923	3085	2995	84	905	500	2240	5	1	16715858	501	7.56	0.74	12	0.11	397.00	4031.00	3350	20241015	-10.45	2120	20240805	41.51	3350	-10.45	20241015	2120	41.51	20240805	3350	-10.45	20241015	2120	41.51	20240805	4.10	N	025880	500	83 억	1821386	N	N	N	N
17	20241128	090417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	0	3	0.00	1106950	365	0.56	3030	3040	3030	3935	2125	3030	3032.74	10.90	-230	3103	3066	3013	2976	2923	3085	2995	84	905	500	2240	5	1	16715858	506	7.63	0.75	12	0.00	397.00	4031.00	3350	20241015	-9.55	2120	20240805	42.92	3350	-9.55	20241015	2120	42.92	20240805	3350	-9.55	20241015	2120	42.92	20240805	4.10	N	025880	500	83 억	1821386	N	N	N	N
18	20241127	160408	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	30	2	1.00	193173500	64185	121.97	2990	3050	2960	3900	2100	3000	3009.59	10.84	8665	3060	3030	2980	2950	2900	3045	2965	84	900	500	2220	5	1	16715858	506	7.63	0.75	12	0.38	397.00	4031.00	3350	20241015	-9.55	2120	20240805	42.92	3350	-9.55	20241015	2120	42.92	20240805	3350	-9.55	20241015	2120	42.92	20240805	4.09	N	025880	500	83 억	1811615	N	N	N	N
19	20241127	150414	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	5	2	0.17	172313880	57265	108.82	2990	3050	2960	3900	2100	3000	3009.06	10.84	8825	3060	3030	2980	2950	2900	3045	2965	84	900	500	2220	5	1	16715858	502	7.57	0.75	12	0.34	397.00	4031.00	3350	20241015	-10.30	2120	20240805	41.75	3350	-10.30	20241015	2120	41.75	20240805	3350	-10.30	20241015	2120	41.75	20240805	4.09	N	025880	500	83 억	1811615	N	N	N	N
20	20241127	140415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	0	3	0.00	149253895	49603	94.26	2990	3050	2960	3900	2100	3000	3008.97	10.84	9416	3060	3030	2980	2950	2900	3045	2965	84	900	500	2220	5	1	16715858	501	7.56	0.74	12	0.30	397.00	4031.00	3350	20241015	-10.45	2120	20240805	41.51	3350	-10.45	20241015	2120	41.51	20240805	3350	-10.45	20241015	2120	41.51	20240805	4.09	N	025880	500	83 억	1811615	N	N	N	N
21	20241127	130411	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	10	2	0.33	128809265	42789	81.31	2990	3050	2960	3900	2100	3000	3010.34	10.84	11169	3060	3030	2980	2950	2900	3045	2965	84	900	500	2220	5	1	16715858	503	7.58	0.75	12	0.26	397.00	4031.00	3350	20241015	-10.15	2120	20240805	41.98	3350	-10.15	20241015	2120	41.98	20240805	3350	-10.15	20241015	2120	41.98	20240805	4.09	N	025880	500	83 억	1811615	N	N	N	N
22	20241127	120415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	5	2	0.17	80599150	26812	50.95	2990	3050	2960	3900	2100	3000	3006.08	10.84	3053	3060	3030	2980	2950	2900	3045	2965	84	900	500	2220	5	1	16715858	502	7.57	0.75	12	0.16	397.00	4031.00	3350	20241015	-10.30	2120	20240805	41.75	3350	-10.30	20241015	2120	41.75	20240805	3350	-10.30	20241015	2120	41.75	20240805	4.09	N	025880	500	83 억	1811615	N	N	N	N
23	20241127	110415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	20	2	0.67	66995640	22292	42.36	2990	3050	2960	3900	2100	3000	3005.37	10.84	1139	3060	3030	2980	2950	2900	3045	2965	84	900	500	2220	5	1	16715858	505	7.61	0.75	12	0.13	397.00	4031.00	3350	20241015	-9.85	2120	20240805	42.45	3350	-9.85	20241015	2120	42.45	20240805	3350	-9.85	20241015	2120	42.45	20240805	4.09	N	025880	500	83 억	1811615	N	N	N	N
24	20241127	100413	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-20	5	-0.67	28004610	9331	17.73	2990	3030	2980	3900	2100	3000	3001.24	10.84	-3533	3060	3030	2980	2950	2900	3045	2965	84	900	500	2220	5	1	16715858	498	7.51	0.74	12	0.06	397.00	4031.00	3350	20241015	-11.04	2120	20240805	40.57	3350	-11.04	20241015	2120	40.57	20240805	3350	-11.04	20241015	2120	40.57	20240805	4.09	N	025880	500	83 억	1811615	N	N	N	N
25	20241127	090413	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	-5	5	-0.17	113795	38	0.07	2990	2995	2990	3900	2100	3000	2994.61	10.84	0	3060	3030	2980	2950	2900	3045	2965	84	900	500	2220	5	1	16715858	501	7.54	0.74	12	0.00	397.00	4031.00	3350	20241015	-10.60	2120	20240805	41.27	3350	-10.60	20241015	2120	41.27	20240805	3350	-10.60	20241015	2120	41.27	20240805	4.09	N	025880	500	83 억	1811615	N	N	N	N
26	20241126	160412	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	40	2	1.35	151912540	51290	100.54	2945	3010	2930	3845	2075	2960	2961.83	10.76	13633	3033	2996	2953	2916	2873	2975	2895	84	885	500	2190	5	1	16715858	501	7.56	0.74	12	0.31	397.00	4031.00	3350	20241015	-10.45	2120	20240805	41.51	3350	-10.45	20241015	2120	41.51	20240805	3350	-10.45	20241015	2120	41.51	20240805	4.08	N	025880	500	83 억	1798115	N	N	N	N
27	20241126	150411	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	15	2	0.51	134389995	45438	89.07	2945	3010	2930	3845	2075	2960	2957.66	10.76	12862	3033	2996	2953	2916	2873	2975	2895	84	885	500	2190	5	1	16715858	497	7.49	0.74	12	0.27	397.00	4031.00	3350	20241015	-11.19	2120	20240805	40.33	3350	-11.19	20241015	2120	40.33	20240805	3350	-11.19	20241015	2120	40.33	20240805	4.08	N	025880	500	83 억	1798115	N	N	N	N
28	20241126	140411	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	10	2	0.34	115180110	39005	76.46	2945	2990	2930	3845	2075	2960	2952.96	10.76	9911	3033	2996	2953	2916	2873	2975	2895	84	885	500	2190	5	1	16715858	496	7.48	0.74	12	0.23	397.00	4031.00	3350	20241015	-11.34	2120	20240805	40.09	3350	-11.34	20241015	2120	40.09	20240805	3350	-11.34	20241015	2120	40.09	20240805	4.08	N	025880	500	83 억	1798115	N	N	N	N
29	20241126	130410	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	20	2	0.68	101942295	34553	67.73	2945	2980	2930	3845	2075	2960	2950.32	10.76	10279	3033	2996	2953	2916	2873	2975	2895	84	885	500	2190	5	1	16715858	498	7.51	0.74	12	0.21	397.00	4031.00	3350	20241015	-11.04	2120	20240805	40.57	3350	-11.04	20241015	2120	40.57	20240805	3350	-11.04	20241015	2120	40.57	20240805	4.08	N	025880	500	83 억	1798115	N	N	N	N
30	20241126	120415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-15	5	-0.51	91716115	31104	60.97	2945	2975	2930	3845	2075	2960	2948.69	10.76	9629	3033	2996	2953	2916	2873	2975	2895	84	885	500	2190	5	1	16715858	492	7.42	0.73	12	0.19	397.00	4031.00	3350	20241015	-12.09	2120	20240805	38.92	3350	-12.09	20241015	2120	38.92	20240805	3350	-12.09	20241015	2120	38.92	20240805	4.08	N	025880	500	83 억	1798115	N	N	N	N
31	20241126	110417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-15	5	-0.51	88933160	30159	59.12	2945	2975	2930	3845	2075	2960	2948.81	10.76	8821	3033	2996	2953	2916	2873	2975	2895	84	885	500	2190	5	1	16715858	492	7.42	0.73	12	0.18	397.00	4031.00	3350	20241015	-12.09	2120	20240805	38.92	3350	-12.09	20241015	2120	38.92	20240805	3350	-12.09	20241015	2120	38.92	20240805	4.08	N	025880	500	83 억	1798115	N	N	N	N
32	20241126	100415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	-25	5	-0.84	52185330	17707	34.71	2945	2960	2930	3845	2075	2960	2947.16	10.76	3550	3033	2996	2953	2916	2873	2975	2895	84	885	500	2190	5	1	16715858	491	7.39	0.73	12	0.11	397.00	4031.00	3350	20241015	-12.39	2120	20240805	38.44	3350	-12.39	20241015	2120	38.44	20240805	3350	-12.39	20241015	2120	38.44	20240805	4.08	N	025880	500	83 억	1798115	N	N	N	N
33	20241126	090412	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	-10	5	-0.34	8780025	2982	5.85	2945	2960	2940	3845	2075	2960	2944.34	10.76	-1755	3033	2996	2953	2916	2873	2975	2895	84	885	500	2190	5	1	16715858	493	7.43	0.73	12	0.02	397.00	4031.00	3350	20241015	-11.94	2120	20240805	39.15	3350	-11.94	20241015	2120	39.15	20240805	3350	-11.94	20241015	2120	39.15	20240805	4.08	N	025880	500	83 억	1798115	N	N	N	N
34	20241125	160404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	-25	5	-0.84	144633220	49151	92.18	2980	2990	2910	3880	2090	2985	2942.56	10.75	780	3125	3055	3000	2930	2875	3027	2902	84	895	500	2200	5	1	16715858	495	7.46	0.73	12	0.29	397.00	4031.00	3350	20241015	-11.64	2120	20240805	39.62	3350	-11.64	20241015	2120	39.62	20240805	3350	-11.64	20241015	2120	39.62	20240805	4.07	N	025880	500	83 억	1797242	N	N	N	N
35	20241125	150410	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	-30	5	-1.01	136024365	46232	86.70	2980	2990	2910	3880	2090	2985	2942.15	10.75	1444	3125	3055	3000	2930	2875	3027	2902	84	895	500	2200	5	1	16715858	494	7.44	0.73	12	0.28	397.00	4031.00	3350	20241015	-11.79	2120	20240805	39.39	3350	-11.79	20241015	2120	39.39	20240805	3350	-11.79	20241015	2120	39.39	20240805	4.07	N	025880	500	83 억	1797242	N	N	N	N
36	20241125	140411	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	-45	5	-1.51	119721725	40714	76.35	2980	2990	2910	3880	2090	2985	2940.48	10.75	4207	3125	3055	3000	2930	2875	3027	2902	84	895	500	2200	5	1	16715858	491	7.41	0.73	12	0.24	397.00	4031.00	3350	20241015	-12.24	2120	20240805	38.68	3350	-12.24	20241015	2120	38.68	20240805	3350	-12.24	20241015	2120	38.68	20240805	4.07	N	025880	500	83 억	1797242	N	N	N	N
37	20241125	130408	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	-55	5	-1.84	108836830	37013	69.41	2980	2990	2910	3880	2090	2985	2940.42	10.75	3988	3125	3055	3000	2930	2875	3027	2902	84	895	500	2200	5	1	16715858	490	7.38	0.73	12	0.22	397.00	4031.00	3350	20241015	-12.54	2120	20240805	38.21	3350	-12.54	20241015	2120	38.21	20240805	3350	-12.54	20241015	2120	38.21	20240805	4.07	N	025880	500	83 억	1797242	N	N	N	N
38	20241125	120412	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	-20	5	-0.67	95449690	32460	60.88	2980	2990	2910	3880	2090	2985	2940.44	10.75	4051	3125	3055	3000	2930	2875	3027	2902	84	895	500	2200	5	1	16715858	496	7.47	0.74	12	0.19	397.00	4031.00	3350	20241015	-11.49	2120	20240805	39.86	3350	-11.49	20241015	2120	39.86	20240805	3350	-11.49	20241015	2120	39.86	20240805	4.07	N	025880	500	83 억	1797242	N	N	N	N
39	20241125	110409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	-65	5	-2.18	79782095	27160	50.94	2980	2990	2910	3880	2090	2985	2937.37	10.75	4650	3125	3055	3000	2930	2875	3027	2902	84	895	500	2200	5	1	16715858	488	7.36	0.72	12	0.16	397.00	4031.00	3350	20241015	-12.84	2120	20240805	37.74	3350	-12.84	20241015	2120	37.74	20240805	3350	-12.84	20241015	2120	37.74	20240805	4.07	N	025880	500	83 억	1797242	N	N	N	N
40	20241125	100404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	-65	5	-2.18	24777935	8360	15.68	2980	2990	2910	3880	2090	2985	2963.70	10.75	1584	3125	3055	3000	2930	2875	3027	2902	84	895	500	2200	5	1	16715858	488	7.36	0.72	12	0.05	397.00	4031.00	3350	20241015	-12.84	2120	20240805	37.74	3350	-12.84	20241015	2120	37.74	20240805	3350	-12.84	20241015	2120	37.74	20240805	4.07	N	025880	500	83 억	1797242	N	N	N	N
41	20241125	090406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	0	3	0.00	6573415	2205	4.14	2980	2985	2980	3880	2090	2985	2981.02	10.75	2084	3125	3055	3000	2930	2875	3027	2902	84	895	500	2200	5	1	16715858	499	7.52	0.74	12	0.01	397.00	4031.00	3350	20241015	-10.90	2120	20240805	40.80	3350	-10.90	20241015	2120	40.80	20240805	3350	-10.90	20241015	2120	40.80	20240805	4.07	N	025880	500	83 억	1797242	N	N	N	N
42	20241122	160349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	-40	5	-1.32	158676395	53319	91.55	3070	3070	2945	3930	2120	3025	2975.98	10.71	88	3101	3062	3036	2997	2971	3050	2985	84	905	500	2230	5	1	16715858	499	7.52	0.74	12	0.32	397.00	4031.00	3350	20241015	-10.90	2120	20240805	40.80	3350	-10.90	20241015	2120	40.80	20240805	3350	-10.90	20241015	2120	40.80	20240805	4.10	N	025880	500	83 억	1790327	N	N	N	N
43	20241122	150348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-45	5	-1.49	139263485	46761	80.29	3070	3070	2950	3930	2120	3025	2978.20	10.71	547	3101	3062	3036	2997	2971	3050	2985	84	905	500	2230	5	1	16715858	498	7.51	0.74	12	0.28	397.00	4031.00	3350	20241015	-11.04	2120	20240805	40.57	3350	-11.04	20241015	2120	40.57	20240805	3350	-11.04	20241015	2120	40.57	20240805	4.10	N	025880	500	83 억	1790327	N	N	N	N
44	20241122	140353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	-60	5	-1.98	120712975	40492	69.53	3070	3070	2950	3930	2120	3025	2981.16	10.71	-10	3101	3062	3036	2997	2971	3050	2985	84	905	500	2230	5	1	16715858	496	7.47	0.74	12	0.24	397.00	4031.00	3350	20241015	-11.49	2120	20240805	39.86	3350	-11.49	20241015	2120	39.86	20240805	3350	-11.49	20241015	2120	39.86	20240805	4.10	N	025880	500	83 억	1790327	N	N	N	N
45	20241122	130352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	-60	5	-1.98	95413580	31962	54.88	3070	3070	2950	3930	2120	3025	2985.22	10.71	-849	3101	3062	3036	2997	2971	3050	2985	84	905	500	2230	5	1	16715858	496	7.47	0.74	12	0.19	397.00	4031.00	3350	20241015	-11.49	2120	20240805	39.86	3350	-11.49	20241015	2120	39.86	20240805	3350	-11.49	20241015	2120	39.86	20240805	4.10	N	025880	500	83 억	1790327	N	N	N	N
46	20241122	120352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	-60	5	-1.98	84768250	28371	48.71	3070	3070	2950	3930	2120	3025	2987.85	10.71	-1859	3101	3062	3036	2997	2971	3050	2985	84	905	500	2230	5	1	16715858	496	7.47	0.74	12	0.17	397.00	4031.00	3350	20241015	-11.49	2120	20240805	39.86	3350	-11.49	20241015	2120	39.86	20240805	3350	-11.49	20241015	2120	39.86	20240805	4.10	N	025880	500	83 억	1790327	N	N	N	N
47	20241122	110350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	-40	5	-1.32	52210070	17379	29.84	3070	3070	2985	3930	2120	3025	3004.20	10.71	1136	3101	3062	3036	2997	2971	3050	2985	84	905	500	2230	5	1	16715858	499	7.52	0.74	12	0.10	397.00	4031.00	3350	20241015	-10.90	2120	20240805	40.80	3350	-10.90	20241015	2120	40.80	20240805	3350	-10.90	20241015	2120	40.80	20240805	4.10	N	025880	500	83 억	1790327	N	N	N	N
48	20241122	100355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-15	5	-0.50	22696380	7508	12.89	3070	3070	3005	3930	2120	3025	3022.96	10.71	2465	3101	3062	3036	2997	2971	3050	2985	84	905	500	2230	5	1	16715858	503	7.58	0.75	12	0.04	397.00	4031.00	3350	20241015	-10.15	2120	20240805	41.98	3350	-10.15	20241015	2120	41.98	20240805	3350	-10.15	20241015	2120	41.98	20240805	4.10	N	025880	500	83 억	1790327	N	N	N	N
49	20241122	090351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	-10	5	-0.33	1599325	530	0.91	3070	3070	3015	3930	2120	3025	3017.59	10.71	393	3101	3062	3036	2997	2971	3050	2985	84	905	500	2230	5	1	16715858	504	7.59	0.75	12	0.00	397.00	4031.00	3350	20241015	-10.00	2120	20240805	42.22	3350	-10.00	20241015	2120	42.22	20240805	3350	-10.00	20241015	2120	42.22	20240805	4.10	N	025880	500	83 억	1790327	N	N	N	N
50	20241121	160349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	-30	5	-0.98	176807060	58128	65.28	3075	3075	3010	3970	2140	3055	3041.69	10.80	-15683	3178	3116	3058	2996	2938	3147	3027	84	915	500	2260	5	1	16715858	506	7.62	0.75	12	0.35	397.00	4031.00	3350	20241015	-9.70	2120	20240805	42.69	3350	-9.70	20241015	2120	42.69	20240805	3350	-9.70	20241015	2120	42.69	20240805	4.09	N	025880	500	83 억	1805044	N	N	N	N
51	20241121	150357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	-20	5	-0.65	165716075	54466	61.17	3075	3075	3010	3970	2140	3055	3042.56	10.80	-14233	3178	3116	3058	2996	2938	3147	3027	84	915	500	2260	5	1	16715858	507	7.64	0.75	12	0.33	397.00	4031.00	3350	20241015	-9.40	2120	20240805	43.16	3350	-9.40	20241015	2120	43.16	20240805	3350	-9.40	20241015	2120	43.16	20240805	4.09	N	025880	500	83 억	1805044	N	N	N	N
52	20241121	140356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	-20	5	-0.65	130550920	42926	48.21	3075	3075	3010	3970	2140	3055	3041.30	10.80	-13572	3178	3116	3058	2996	2938	3147	3027	84	915	500	2260	5	1	16715858	507	7.64	0.75	12	0.26	397.00	4031.00	3350	20241015	-9.40	2120	20240805	43.16	3350	-9.40	20241015	2120	43.16	20240805	3350	-9.40	20241015	2120	43.16	20240805	4.09	N	025880	500	83 억	1805044	N	N	N	N
53	20241121	130352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	-10	5	-0.33	109600655	36040	40.47	3075	3075	3010	3970	2140	3055	3041.08	10.80	-14798	3178	3116	3058	2996	2938	3147	3027	84	915	500	2260	5	1	16715858	509	7.67	0.76	12	0.22	397.00	4031.00	3350	20241015	-9.10	2120	20240805	43.63	3350	-9.10	20241015	2120	43.63	20240805	3350	-9.10	20241015	2120	43.63	20240805	4.09	N	025880	500	83 억	1805044	N	N	N	N
54	20241121	120353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	-20	5	-0.65	98957410	32565	36.57	3075	3075	3010	3970	2140	3055	3038.77	10.80	-12799	3178	3116	3058	2996	2938	3147	3027	84	915	500	2260	5	1	16715858	507	7.64	0.75	12	0.19	397.00	4031.00	3350	20241015	-9.40	2120	20240805	43.16	3350	-9.40	20241015	2120	43.16	20240805	3350	-9.40	20241015	2120	43.16	20240805	4.09	N	025880	500	83 억	1805044	N	N	N	N
55	20241121	110352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	-30	5	-0.98	61046200	20068	22.54	3075	3075	3010	3970	2140	3055	3041.97	10.80	-10093	3178	3116	3058	2996	2938	3147	3027	84	915	500	2260	5	1	16715858	506	7.62	0.75	12	0.12	397.00	4031.00	3350	20241015	-9.70	2120	20240805	42.69	3350	-9.70	20241015	2120	42.69	20240805	3350	-9.70	20241015	2120	42.69	20240805	4.09	N	025880	500	83 억	1805044	N	N	N	N
56	20241121	100356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	-20	5	-0.65	27176985	8940	10.04	3075	3075	3020	3970	2140	3055	3039.93	10.80	-741	3178	3116	3058	2996	2938	3147	3027	84	915	500	2260	5	1	16715858	507	7.64	0.75	12	0.05	397.00	4031.00	3350	20241015	-9.40	2120	20240805	43.16	3350	-9.40	20241015	2120	43.16	20240805	3350	-9.40	20241015	2120	43.16	20240805	4.09	N	025880	500	83 억	1805044	N	N	N	N
57	20241121	090354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	0	3	0.00	5805835	1893	2.13	3075	3075	3055	3970	2140	3055	3067.00	10.80	-1000	3178	3116	3058	2996	2938	3147	3027	84	915	500	2260	5	1	16715858	511	7.70	0.76	12	0.01	397.00	4031.00	3350	20241015	-8.81	2120	20240805	44.10	3350	-8.81	20241015	2120	44.10	20240805	3350	-8.81	20241015	2120	44.10	20240805	4.09	N	025880	500	83 억	1805044	N	N	N	N
58	20241120	160351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	20	2	0.66	273600470	89045	108.08	3035	3120	3000	3945	2125	3035	3072.61	10.71	15631	3191	3112	3041	2962	2891	3077	2927	84	910	500	2240	5	1	16715858	511	7.70	0.76	12	0.53	397.00	4031.00	3350	20241015	-8.81	2120	20240805	44.10	3350	-8.81	20241015	2120	44.10	20240805	3350	-8.81	20241015	2120	44.10	20240805	4.01	N	025880	500	83 억	1789882	N	N	N	N
59	20241120	150358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3110	75	2	2.47	259159950	84335	102.37	3035	3120	3000	3945	2125	3035	3072.98	10.71	15099	3191	3112	3041	2962	2891	3077	2927	84	910	500	2240	5	1	16715858	520	7.83	0.77	12	0.50	397.00	4031.00	3350	20241015	-7.16	2120	20240805	46.70	3350	-7.16	20241015	2120	46.70	20240805	3350	-7.16	20241015	2120	46.70	20240805	4.01	N	025880	500	83 억	1789882	N	N	N	N
60	20241120	140357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	30	2	0.99	145712645	47662	57.85	3035	3080	3000	3945	2125	3035	3057.21	10.71	3124	3191	3112	3041	2962	2891	3077	2927	84	910	500	2240	5	1	16715858	512	7.72	0.76	12	0.29	397.00	4031.00	3350	20241015	-8.51	2120	20240805	44.58	3350	-8.51	20241015	2120	44.58	20240805	3350	-8.51	20241015	2120	44.58	20240805	4.01	N	025880	500	83 억	1789882	N	N	N	N
61	20241120	130358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	5	2	0.16	117838740	38556	46.80	3035	3080	3000	3945	2125	3035	3056.30	10.71	5323	3191	3112	3041	2962	2891	3077	2927	84	910	500	2240	5	1	16715858	508	7.66	0.75	12	0.23	397.00	4031.00	3350	20241015	-9.25	2120	20240805	43.40	3350	-9.25	20241015	2120	43.40	20240805	3350	-9.25	20241015	2120	43.40	20240805	4.01	N	025880	500	83 억	1789882	N	N	N	N
62	20241120	120359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	20	2	0.66	99167595	32437	39.37	3035	3080	3000	3945	2125	3035	3057.24	10.71	6223	3191	3112	3041	2962	2891	3077	2927	84	910	500	2240	5	1	16715858	511	7.70	0.76	12	0.19	397.00	4031.00	3350	20241015	-8.81	2120	20240805	44.10	3350	-8.81	20241015	2120	44.10	20240805	3350	-8.81	20241015	2120	44.10	20240805	4.01	N	025880	500	83 억	1789882	N	N	N	N
63	20241120	110357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	25	2	0.82	65585280	21476	26.07	3035	3080	3000	3945	2125	3035	3053.89	10.71	2410	3191	3112	3041	2962	2891	3077	2927	84	910	500	2240	5	1	16715858	512	7.71	0.76	12	0.13	397.00	4031.00	3350	20241015	-8.66	2120	20240805	44.34	3350	-8.66	20241015	2120	44.34	20240805	3350	-8.66	20241015	2120	44.34	20240805	4.01	N	025880	500	83 억	1789882	N	N	N	N
64	20241120	100356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	25	2	0.82	40142245	13179	16.00	3035	3065	3000	3945	2125	3035	3045.92	10.71	2920	3191	3112	3041	2962	2891	3077	2927	84	910	500	2240	5	1	16715858	512	7.71	0.76	12	0.08	397.00	4031.00	3350	20241015	-8.66	2120	20240805	44.34	3350	-8.66	20241015	2120	44.34	20240805	3350	-8.66	20241015	2120	44.34	20240805	4.01	N	025880	500	83 억	1789882	N	N	N	N
65	20241120	090356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-35	5	-1.15	5985815	1986	2.41	3035	3035	3000	3945	2125	3035	3014.01	10.71	-326	3191	3112	3041	2962	2891	3077	2927	84	910	500	2240	5	1	16715858	501	7.56	0.74	12	0.01	397.00	4031.00	3350	20241015	-10.45	2120	20240805	41.51	3350	-10.45	20241015	2120	41.51	20240805	3350	-10.45	20241015	2120	41.51	20240805	4.01	N	025880	500	83 억	1789882	N	N	N	N
66	20241119	160340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	-10	5	-0.33	247279710	81807	73.02	3045	3120	2970	3955	2135	3045	3022.72	10.82	-16587	3238	3141	3008	2911	2778	3190	2960	84	910	500	2250	5	1	16715858	507	7.64	0.75	12	0.49	397.00	4031.00	3350	20241015	-9.40	2120	20240805	43.16	3350	-9.40	20241015	2120	43.16	20240805	3350	-9.40	20241015	2120	43.16	20240805	4.00	N	025880	500	83 억	1808038	N	N	N	N
67	20241119	150344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	-30	5	-0.99	238851320	79014	70.52	3045	3120	2970	3955	2135	3045	3022.90	10.82	-15249	3238	3141	3008	2911	2778	3190	2960	84	910	500	2250	5	1	16715858	504	7.59	0.75	12	0.47	397.00	4031.00	3350	20241015	-10.00	2120	20240805	42.22	3350	-10.00	20241015	2120	42.22	20240805	3350	-10.00	20241015	2120	42.22	20240805	4.00	N	025880	500	83 억	1808038	N	N	N	N
68	20241119	140341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	0	3	0.00	188393440	62491	55.78	3045	3120	2970	3955	2135	3045	3014.73	10.82	-8606	3238	3141	3008	2911	2778	3190	2960	84	910	500	2250	5	1	16715858	509	7.67	0.76	12	0.37	397.00	4031.00	3350	20241015	-9.10	2120	20240805	43.63	3350	-9.10	20241015	2120	43.63	20240805	3350	-9.10	20241015	2120	43.63	20240805	4.00	N	025880	500	83 억	1808038	N	N	N	N
69	20241119	130343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	-20	5	-0.66	148690935	49429	44.12	3045	3120	2970	3955	2135	3045	3008.17	10.82	-2718	3238	3141	3008	2911	2778	3190	2960	84	910	500	2250	5	1	16715858	506	7.62	0.75	12	0.30	397.00	4031.00	3350	20241015	-9.70	2120	20240805	42.69	3350	-9.70	20241015	2120	42.69	20240805	3350	-9.70	20241015	2120	42.69	20240805	4.00	N	025880	500	83 억	1808038	N	N	N	N
70	20241119	120340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-70	5	-2.30	102143700	33942	30.30	3045	3120	2970	3955	2135	3045	3009.36	10.82	-10082	3238	3141	3008	2911	2778	3190	2960	84	910	500	2250	5	1	16715858	497	7.49	0.74	12	0.20	397.00	4031.00	3350	20241015	-11.19	2120	20240805	40.33	3350	-11.19	20241015	2120	40.33	20240805	3350	-11.19	20241015	2120	40.33	20240805	4.00	N	025880	500	83 억	1808038	N	N	N	N
71	20241119	110344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	-55	5	-1.81	80181955	26572	23.72	3045	3120	2985	3955	2135	3045	3017.54	10.82	-6404	3238	3141	3008	2911	2778	3190	2960	84	910	500	2250	5	1	16715858	500	7.53	0.74	12	0.16	397.00	4031.00	3350	20241015	-10.75	2120	20240805	41.04	3350	-10.75	20241015	2120	41.04	20240805	3350	-10.75	20241015	2120	41.04	20240805	4.00	N	025880	500	83 억	1808038	N	N	N	N
72	20241119	100352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-45	5	-1.48	70223925	23255	20.76	3045	3120	2985	3955	2135	3045	3019.73	10.82	-5979	3238	3141	3008	2911	2778	3190	2960	84	910	500	2250	5	1	16715858	501	7.56	0.74	12	0.14	397.00	4031.00	3350	20241015	-10.45	2120	20240805	41.51	3350	-10.45	20241015	2120	41.51	20240805	3350	-10.45	20241015	2120	41.51	20240805	4.00	N	025880	500	83 억	1808038	N	N	N	N
73	20241119	090351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	-50	5	-1.64	13436540	4453	3.97	3045	3045	2995	3955	2135	3045	3017.41	10.82	899	3238	3141	3008	2911	2778	3190	2960	84	910	500	2250	5	1	16715858	501	7.54	0.74	12	0.03	397.00	4031.00	3350	20241015	-10.60	2120	20240805	41.27	3350	-10.60	20241015	2120	41.27	20240805	3350	-10.60	20241015	2120	41.27	20240805	4.00	N	025880	500	83 억	1808038	N	N	N	N
74	20241118	160341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	135	2	4.64	333009640	112032	184.07	2910	3105	2875	3780	2040	2910	2972.43	10.84	-5131	2990	2950	2875	2835	2760	2970	2855	84	870	500	2150	5	1	16715858	509	7.67	0.76	12	0.67	397.00	4031.00	3350	20241015	-9.10	2120	20240805	43.63	3350	-9.10	20241015	2120	43.63	20240805	3350	-9.10	20241015	2120	43.63	20240805	4.11	N	025880	500	83 억	1812310	N	N	N	N
75	20241118	150343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	125	2	4.30	250205425	85087	139.80	2910	3035	2875	3780	2040	2910	2940.58	10.84	-252	2990	2950	2875	2835	2760	2970	2855	84	870	500	2150	5	1	16715858	507	7.64	0.75	12	0.51	397.00	4031.00	3350	20241015	-9.40	2120	20240805	43.16	3350	-9.40	20241015	2120	43.16	20240805	3350	-9.40	20241015	2120	43.16	20240805	4.11	N	025880	500	83 억	1812310	N	N	N	N
76	20241118	140344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	30	2	1.03	198590080	67833	111.45	2910	2995	2875	3780	2040	2910	2927.63	10.84	-380	2990	2950	2875	2835	2760	2970	2855	84	870	500	2150	5	1	16715858	491	7.41	0.73	12	0.41	397.00	4031.00	3350	20241015	-12.24	2120	20240805	38.68	3350	-12.24	20241015	2120	38.68	20240805	3350	-12.24	20241015	2120	38.68	20240805	4.11	N	025880	500	83 억	1812310	N	N	N	N
77	20241118	130342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	30	2	1.03	184081400	62879	103.31	2910	2995	2875	3780	2040	2910	2927.55	10.84	-3834	2990	2950	2875	2835	2760	2970	2855	84	870	500	2150	5	1	16715858	491	7.41	0.73	12	0.38	397.00	4031.00	3350	20241015	-12.24	2120	20240805	38.68	3350	-12.24	20241015	2120	38.68	20240805	3350	-12.24	20241015	2120	38.68	20240805	4.11	N	025880	500	83 억	1812310	N	N	N	N
78	20241118	120344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	-30	5	-1.03	158758910	54180	89.02	2910	2995	2880	3780	2040	2910	2930.21	10.84	-6229	2990	2950	2875	2835	2760	2970	2855	84	870	500	2150	5	1	16715858	481	7.25	0.71	12	0.32	397.00	4031.00	3350	20241015	-14.03	2120	20240805	35.85	3350	-14.03	20241015	2120	35.85	20240805	3350	-14.03	20241015	2120	35.85	20240805	4.11	N	025880	500	83 억	1812310	N	N	N	N
79	20241118	110344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	0	3	0.00	127829975	43502	71.47	2910	2995	2905	3780	2040	2910	2938.49	10.84	-6101	2990	2950	2875	2835	2760	2970	2855	84	870	500	2150	5	1	16715858	486	7.33	0.72	12	0.26	397.00	4031.00	3350	20241015	-13.13	2120	20240805	37.26	3350	-13.13	20241015	2120	37.26	20240805	3350	-13.13	20241015	2120	37.26	20240805	4.11	N	025880	500	83 억	1812310	N	N	N	N
80	20241118	100343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	45	2	1.55	90142085	30617	50.30	2910	2995	2910	3780	2040	2910	2944.18	10.84	-3434	2990	2950	2875	2835	2760	2970	2855	84	870	500	2150	5	1	16715858	494	7.44	0.73	12	0.18	397.00	4031.00	3350	20241015	-11.79	2120	20240805	39.39	3350	-11.79	20241015	2120	39.39	20240805	3350	-11.79	20241015	2120	39.39	20240805	4.11	N	025880	500	83 억	1812310	N	N	N	N
81	20241118	090339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	5	2	0.17	24703375	8488	13.95	2910	2930	2910	3780	2040	2910	2910.39	10.84	2620	2990	2950	2875	2835	2760	2970	2855	84	870	500	2150	5	1	16715858	487	7.34	0.72	12	0.05	397.00	4031.00	3350	20241015	-12.99	2120	20240805	37.50	3350	-12.99	20241015	2120	37.50	20240805	3350	-12.99	20241015	2120	37.50	20240805	4.11	N	025880	500	83 억	1812310	N	N	N	N
82	20241115	160350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	10	2	0.34	173542850	60680	100.80	2900	2915	2800	3770	2030	2900	2859.78	10.76	15134	3013	2956	2873	2816	2733	2985	2845	84	870	500	2140	5	1	16715858	486	7.33	0.72	12	0.36	397.00	4031.00	3350	20241015	-13.13	2120	20240805	37.26	3350	-13.13	20241015	2120	37.26	20240805	3350	-13.13	20241015	2120	37.26	20240805	4.16	N	025880	500	83 억	1798208	N	N	N	N
83	20241115	150359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	-10	5	-0.34	143200275	50138	83.28	2900	2915	2800	3770	2030	2900	2856.12	10.76	12128	3013	2956	2873	2816	2733	2985	2845	84	870	500	2140	5	1	16715858	483	7.28	0.72	12	0.30	397.00	4031.00	3350	20241015	-13.73	2120	20240805	36.32	3350	-13.73	20241015	2120	36.32	20240805	3350	-13.73	20241015	2120	36.32	20240805	4.16	N	025880	500	83 억	1798208	N	N	N	N
84	20241115	140356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	-10	5	-0.34	130595715	45761	76.01	2900	2910	2800	3770	2030	2900	2853.86	10.76	10867	3013	2956	2873	2816	2733	2985	2845	84	870	500	2140	5	1	16715858	483	7.28	0.72	12	0.27	397.00	4031.00	3350	20241015	-13.73	2120	20240805	36.32	3350	-13.73	20241015	2120	36.32	20240805	3350	-13.73	20241015	2120	36.32	20240805	4.16	N	025880	500	83 억	1798208	N	N	N	N
85	20241115	130357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	-15	5	-0.52	106084340	37236	61.85	2900	2910	2800	3770	2030	2900	2848.97	10.76	8407	3013	2956	2873	2816	2733	2985	2845	84	870	500	2140	5	1	16715858	482	7.27	0.72	12	0.22	397.00	4031.00	3350	20241015	-13.88	2120	20240805	36.08	3350	-13.88	20241015	2120	36.08	20240805	3350	-13.88	20241015	2120	36.08	20240805	4.16	N	025880	500	83 억	1798208	N	N	N	N
86	20241115	120357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	-40	5	-1.38	84906865	29866	49.61	2900	2910	2800	3770	2030	2900	2842.93	10.76	5953	3013	2956	2873	2816	2733	2985	2845	84	870	500	2140	5	1	16715858	478	7.20	0.71	12	0.18	397.00	4031.00	3350	20241015	-14.63	2120	20240805	34.91	3350	-14.63	20241015	2120	34.91	20240805	3350	-14.63	20241015	2120	34.91	20240805	4.16	N	025880	500	83 억	1798208	N	N	N	N
87	20241115	110349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	0	3	0.00	56130395	19811	32.91	2900	2900	2800	3770	2030	2900	2833.29	10.76	299	3013	2956	2873	2816	2733	2985	2845	84	870	500	2140	5	1	16715858	485	7.30	0.72	12	0.12	397.00	4031.00	3350	20241015	-13.43	2120	20240805	36.79	3350	-13.43	20241015	2120	36.79	20240805	3350	-13.43	20241015	2120	36.79	20240805	4.16	N	025880	500	83 억	1798208	N	N	N	N
88	20241115	100351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	-75	5	-2.59	35779740	12661	21.03	2900	2900	2800	3770	2030	2900	2825.98	10.76	393	3013	2956	2873	2816	2733	2985	2845	84	870	500	2140	5	1	16715858	472	7.12	0.70	12	0.08	397.00	4031.00	3350	20241015	-15.67	2120	20240805	33.25	3350	-15.67	20241015	2120	33.25	20240805	3350	-15.67	20241015	2120	33.25	20240805	4.16	N	025880	500	83 억	1798208	N	N	N	N
89	20241115	090405	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	0	3	0.00	1148400	396	0.66	2900	2900	2900	3770	2030	2900	2900.00	10.76	181	3013	2956	2873	2816	2733	2985	2845	84	870	500	2140	5	1	16715858	485	7.30	0.72	12	0.00	397.00	4031.00	3350	20241015	-13.43	2120	20240805	36.79	3350	-13.43	20241015	2120	36.79	20240805	3350	-13.43	20241015	2120	36.79	20240805	4.16	N	025880	500	83 억	1798208	N	N	N	N
90	20241114	160347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	30	2	1.06	163949570	57737	52.27	2820	2930	2790	3675	1985	2830	2839.59	10.75	2242	3173	3001	2908	2736	2643	2955	2690	84	845	500	2090	5	1	16715858	478	7.20	0.71	12	0.35	397.00	4031.00	3350	20241015	-14.63	2120	20240805	34.91	3350	-14.63	20241015	2120	34.91	20240805	3350	-14.63	20241015	2120	34.91	20240805	4.15	N	025880	500	83 억	1796271	N	N	N	N
91	20241114	150348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	20	2	0.71	160509470	56531	51.18	2820	2930	2790	3675	1985	2830	2839.32	10.75	1527	3173	3001	2908	2736	2643	2955	2690	84	845	500	2090	5	1	16715858	476	7.18	0.71	12	0.34	397.00	4031.00	3350	20241015	-14.93	2120	20240805	34.43	3350	-14.93	20241015	2120	34.43	20240805	3350	-14.93	20241015	2120	34.43	20240805	4.15	N	025880	500	83 억	1796271	N	N	N	N
92	20241114	140345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	-15	5	-0.53	149272130	52583	47.60	2820	2930	2790	3675	1985	2830	2838.79	10.75	359	3173	3001	2908	2736	2643	2955	2690	84	845	500	2090	5	1	16715858	471	7.09	0.70	12	0.31	397.00	4031.00	3350	20241015	-15.97	2120	20240805	32.78	3350	-15.97	20241015	2120	32.78	20240805	3350	-15.97	20241015	2120	32.78	20240805	4.15	N	025880	500	83 억	1796271	N	N	N	N
93	20241114	130345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	50	2	1.77	86505680	30350	27.48	2820	2930	2800	3675	1985	2830	2850.27	10.75	-1834	3173	3001	2908	2736	2643	2955	2690	84	845	500	2090	5	1	16715858	481	7.25	0.71	12	0.18	397.00	4031.00	3350	20241015	-14.03	2120	20240805	35.85	3350	-14.03	20241015	2120	35.85	20240805	3350	-14.03	20241015	2120	35.85	20240805	4.15	N	025880	500	83 억	1796271	N	N	N	N
94	20241114	120345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	10	2	0.35	78203165	27454	24.85	2820	2930	2800	3675	1985	2830	2848.52	10.75	-797	3173	3001	2908	2736	2643	2955	2690	84	845	500	2090	5	1	16715858	475	7.15	0.70	12	0.16	397.00	4031.00	3350	20241015	-15.22	2120	20240805	33.96	3350	-15.22	20241015	2120	33.96	20240805	3350	-15.22	20241015	2120	33.96	20240805	4.15	N	025880	500	83 억	1796271	N	N	N	N
95	20241114	110347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2870	40	2	1.41	23013090	8017	7.26	2820	2930	2820	3675	1985	2830	2870.54	10.75	-115	3173	3001	2908	2736	2643	2955	2690	84	845	500	2090	5	1	16715858	480	7.23	0.71	12	0.05	397.00	4031.00	3350	20241015	-14.33	2120	20240805	35.38	3350	-14.33	20241015	2120	35.38	20240805	3350	-14.33	20241015	2120	35.38	20240805	4.15	N	025880	500	83 억	1796271	N	N	N	N
96	20241114	100400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	10	2	0.35	3032800	1075	0.97	2820	2840	2820	3675	1985	2830	2821.21	10.75	140	3173	3001	2908	2736	2643	2955	2690	84	845	500	2090	5	1	16715858	475	7.15	0.70	12	0.01	397.00	4031.00	3350	20241015	-15.22	2120	20240805	33.96	3350	-15.22	20241015	2120	33.96	20240805	3350	-15.22	20241015	2120	33.96	20240805	4.15	N	025880	500	83 억	1796271	N	N	N	N
97	20241114	090343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	0	3	0.00	0	0	0.00	0	0	0	3675	1985	2830	0.00	10.75	0	3173	3001	2908	2736	2643	2955	2690	84	845	500	2090	5	1	16715858	473	7.13	0.70	12	0.00	397.00	4031.00	3350	20241015	-15.52	2120	20240805	33.49	3350	-15.52	20241015	2120	33.49	20240805	3350	-15.52	20241015	2120	33.49	20240805	4.15	N	025880	500	83 억	1796271	N	N	N	N
98	20241113	160147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	-240	5	-7.82	320188180	110334	96.31	3070	3080	2815	3990	2150	3070	2901.99	10.80	-9075	3230	3150	3070	2990	2910	3110	2950	84	920	500	2270	5	1	16715858	473	7.13	0.70	12	0.66	397.00	4031.00	3350	20241015	-15.52	2120	20240805	33.49	3350	-15.52	20241015	2120	33.49	20240805	3350	-15.52	20241015	2120	33.49	20240805	3.81	N	025880	500	83 억	1805320	N	N	N	N
99	20241113	150200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	-210	5	-6.84	253365320	87014	75.95	3070	3080	2815	3990	2150	3070	2911.78	10.80	-8443	3230	3150	3070	2990	2910	3110	2950	84	920	500	2270	5	1	16715858	478	7.20	0.71	12	0.52	397.00	4031.00	3350	20241015	-14.63	2120	20240805	34.91	3350	-14.63	20241015	2120	34.91	20240805	3350	-14.63	20241015	2120	34.91	20240805	3.81	N	025880	500	83 억	1805320	N	N	N	N
100	20241113	140156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	-195	5	-6.35	247055445	84813	74.03	3070	3080	2815	3990	2150	3070	2912.94	10.80	-6808	3230	3150	3070	2990	2910	3110	2950	84	920	500	2270	5	1	16715858	481	7.24	0.71	12	0.51	397.00	4031.00	3350	20241015	-14.18	2120	20240805	35.61	3350	-14.18	20241015	2120	35.61	20240805	3350	-14.18	20241015	2120	35.61	20240805	3.81	N	025880	500	83 억	1805320	N	N	N	N
101	20241113	130154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	-220	5	-7.17	227726920	78043	68.12	3070	3080	2815	3990	2150	3070	2917.97	10.80	-2708	3230	3150	3070	2990	2910	3110	2950	84	920	500	2270	5	1	16715858	476	7.18	0.71	12	0.47	397.00	4031.00	3350	20241015	-14.93	2120	20240805	34.43	3350	-14.93	20241015	2120	34.43	20240805	3350	-14.93	20241015	2120	34.43	20240805	3.81	N	025880	500	83 억	1805320	N	N	N	N
102	20241113	120152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2855	-215	5	-7.00	190498545	65008	56.74	3070	3080	2815	3990	2150	3070	2930.39	10.80	-1230	3230	3150	3070	2990	2910	3110	2950	84	920	500	2270	5	1	16715858	477	7.19	0.71	12	0.39	397.00	4031.00	3350	20241015	-14.78	2120	20240805	34.67	3350	-14.78	20241015	2120	34.67	20240805	3350	-14.78	20241015	2120	34.67	20240805	3.81	N	025880	500	83 억	1805320	N	N	N	N
103	20241113	110153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	-175	5	-5.70	171906400	58508	51.07	3070	3080	2815	3990	2150	3070	2938.17	10.80	-310	3230	3150	3070	2990	2910	3110	2950	84	920	500	2270	5	1	16715858	484	7.29	0.72	12	0.35	397.00	4031.00	3350	20241015	-13.58	2120	20240805	36.56	3350	-13.58	20241015	2120	36.56	20240805	3350	-13.58	20241015	2120	36.56	20240805	3.81	N	025880	500	83 억	1805320	N	N	N	N
104	20241113	100153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	-180	5	-5.86	131562150	44493	38.84	3070	3080	2815	3990	2150	3070	2956.92	10.80	-4143	3230	3150	3070	2990	2910	3110	2950	84	920	500	2270	5	1	16715858	483	7.28	0.72	12	0.27	397.00	4031.00	3350	20241015	-13.73	2120	20240805	36.32	3350	-13.73	20241015	2120	36.32	20240805	3350	-13.73	20241015	2120	36.32	20240805	3.81	N	025880	500	83 억	1805320	N	N	N	N
105	20241113	090149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	5	2	0.16	2324565	757	0.66	3070	3075	3070	3990	2150	3070	3070.76	10.80	-406	3230	3150	3070	2990	2910	3110	2950	84	920	500	2270	5	1	16715858	514	7.75	0.76	12	0.00	397.00	4031.00	3350	20241015	-8.21	2120	20240805	45.05	3350	-8.21	20241015	2120	45.05	20240805	3350	-8.21	20241015	2120	45.05	20240805	3.81	N	025880	500	83 억	1805320	N	N	N	N
106	20241112	160336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	-80	5	-2.54	349195290	114307	29.45	3100	3150	2990	4095	2205	3150	3054.89	10.81	-2081	3406	3277	3111	2982	2816	3342	3047	84	945	500	2330	5	1	16715858	513	7.73	0.76	12	0.68	397.00	4031.00	3350	20241015	-8.36	2120	20240805	44.81	3350	-8.36	20241015	2120	44.81	20240805	3350	-8.36	20241015	2120	44.81	20240805	3.70	N	025880	500	83 억	1806959	N	N	N	N
107	20241112	150339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	-80	5	-2.54	340025775	111315	28.68	3100	3150	2990	4095	2205	3150	3054.63	10.81	-349	3406	3277	3111	2982	2816	3342	3047	84	945	500	2330	5	1	16715858	513	7.73	0.76	12	0.67	397.00	4031.00	3350	20241015	-8.36	2120	20240805	44.81	3350	-8.36	20241015	2120	44.81	20240805	3350	-8.36	20241015	2120	44.81	20240805	3.70	N	025880	500	83 억	1806959	N	N	N	N
108	20241112	140343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	-85	5	-2.70	327155430	107109	27.59	3100	3150	2990	4095	2205	3150	3054.42	10.81	152	3406	3277	3111	2982	2816	3342	3047	84	945	500	2330	5	1	16715858	512	7.72	0.76	12	0.64	397.00	4031.00	3350	20241015	-8.51	2120	20240805	44.58	3350	-8.51	20241015	2120	44.58	20240805	3350	-8.51	20241015	2120	44.58	20240805	3.70	N	025880	500	83 억	1806959	N	N	N	N
109	20241112	130338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3135	-15	5	-0.48	307082695	100620	25.92	3100	3150	2990	4095	2205	3150	3051.91	10.81	1680	3406	3277	3111	2982	2816	3342	3047	84	945	500	2330	5	1	16715858	524	7.90	0.78	12	0.60	397.00	4031.00	3350	20241015	-6.42	2120	20240805	47.88	3350	-6.42	20241015	2120	47.88	20240805	3350	-6.42	20241015	2120	47.88	20240805	3.70	N	025880	500	83 억	1806959	N	N	N	N
110	20241112	120339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	-65	5	-2.06	271835145	89294	23.00	3100	3100	2990	4095	2205	3150	3044.27	10.81	6908	3406	3277	3111	2982	2816	3342	3047	84	945	500	2330	5	1	16715858	516	7.77	0.77	12	0.53	397.00	4031.00	3350	20241015	-7.91	2120	20240805	45.52	3350	-7.91	20241015	2120	45.52	20240805	3350	-7.91	20241015	2120	45.52	20240805	3.70	N	025880	500	83 억	1806959	N	N	N	N
111	20241112	110338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	-120	5	-3.81	192272185	62899	16.20	3100	3100	3025	4095	2205	3150	3056.84	10.81	5691	3406	3277	3111	2982	2816	3342	3047	84	945	500	2330	5	1	16715858	506	7.63	0.75	12	0.38	397.00	4031.00	3350	20241015	-9.55	2120	20240805	42.92	3350	-9.55	20241015	2120	42.92	20240805	3350	-9.55	20241015	2120	42.92	20240805	3.70	N	025880	500	83 억	1806959	N	N	N	N
112	20241112	100338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	-110	5	-3.49	147427360	48148	12.40	3100	3100	3025	4095	2205	3150	3061.96	10.81	1913	3406	3277	3111	2982	2816	3342	3047	84	945	500	2330	5	1	16715858	508	7.66	0.75	12	0.29	397.00	4031.00	3350	20241015	-9.25	2120	20240805	43.40	3350	-9.25	20241015	2120	43.40	20240805	3350	-9.25	20241015	2120	43.40	20240805	3.70	N	025880	500	83 억	1806959	N	N	N	N
113	20241112	090337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	-75	5	-2.38	39582415	12900	3.32	3100	3100	3040	4095	2205	3150	3068.40	10.81	-43	3406	3277	3111	2982	2816	3342	3047	84	945	500	2330	5	1	16715858	514	7.75	0.76	12	0.08	397.00	4031.00	3350	20241015	-8.21	2120	20240805	45.05	3350	-8.21	20241015	2120	45.05	20240805	3350	-8.21	20241015	2120	45.05	20240805	3.70	N	025880	500	83 억	1806959	N	N	N	N
114	20241111	160335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3150	200	2	6.78	1215155005	384234	497.01	2950	3240	2945	3835	2065	2950	3162.54	10.36	74780	3063	3006	2978	2921	2893	2992	2907	84	885	500	2180	5	1	16715858	527	7.93	0.78	12	2.30	397.00	4031.00	3350	20241015	-5.97	2120	20240805	48.58	3350	-5.97	20241015	2120	48.58	20240805	3350	-5.97	20241015	2120	48.58	20240805	3.72	N	025880	500	83 억	1731455	N	N	N	N
115	20241111	150346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	190	2	6.44	1190198710	376294	486.74	2950	3240	2945	3835	2065	2950	3162.95	10.36	73490	3063	3006	2978	2921	2893	2992	2907	84	885	500	2180	5	1	16715858	525	7.91	0.78	12	2.25	397.00	4031.00	3350	20241015	-6.27	2120	20240805	48.11	3350	-6.27	20241015	2120	48.11	20240805	3350	-6.27	20241015	2120	48.11	20240805	3.72	N	025880	500	83 억	1731455	N	N	N	N
116	20241111	140339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3160	210	2	7.12	1132181770	357809	462.83	2950	3240	2945	3835	2065	2950	3164.21	10.36	69655	3063	3006	2978	2921	2893	2992	2907	84	885	500	2180	5	1	16715858	528	7.96	0.78	12	2.14	397.00	4031.00	3350	20241015	-5.67	2120	20240805	49.06	3350	-5.67	20241015	2120	49.06	20240805	3350	-5.67	20241015	2120	49.06	20240805	3.72	N	025880	500	83 억	1731455	N	N	N	N
117	20241111	130337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3145	195	2	6.61	1092444685	345220	446.55	2950	3240	2945	3835	2065	2950	3164.49	10.36	71536	3063	3006	2978	2921	2893	2992	2907	84	885	500	2180	5	1	16715858	526	7.92	0.78	12	2.07	397.00	4031.00	3350	20241015	-6.12	2120	20240805	48.35	3350	-6.12	20241015	2120	48.35	20240805	3350	-6.12	20241015	2120	48.35	20240805	3.72	N	025880	500	83 억	1731455	N	N	N	N
118	20241111	120337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3165	215	2	7.29	996845470	314916	407.35	2950	3240	2945	3835	2065	2950	3165.43	10.36	63353	3063	3006	2978	2921	2893	2992	2907	84	885	500	2180	5	1	16715858	529	7.97	0.79	12	1.88	397.00	4031.00	3350	20241015	-5.52	2120	20240805	49.29	3350	-5.52	20241015	2120	49.29	20240805	3350	-5.52	20241015	2120	49.29	20240805	3.72	N	025880	500	83 억	1731455	N	N	N	N
119	20241111	110337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3160	210	2	7.12	950874675	300398	388.57	2950	3240	2945	3835	2065	2950	3165.38	10.36	60862	3063	3006	2978	2921	2893	2992	2907	84	885	500	2180	5	1	16715858	528	7.96	0.78	12	1.80	397.00	4031.00	3350	20241015	-5.67	2120	20240805	49.06	3350	-5.67	20241015	2120	49.06	20240805	3350	-5.67	20241015	2120	49.06	20240805	3.72	N	025880	500	83 억	1731455	N	N	N	N
120	20241111	100334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3155	205	2	6.95	518591925	165415	213.97	2950	3205	2945	3835	2065	2950	3135.10	10.36	40316	3063	3006	2978	2921	2893	2992	2907	84	885	500	2180	5	1	16715858	527	7.95	0.78	12	0.99	397.00	4031.00	3350	20241015	-5.82	2120	20240805	48.82	3350	-5.82	20241015	2120	48.82	20240805	3350	-5.82	20241015	2120	48.82	20240805	3.72	N	025880	500	83 억	1731455	N	N	N	N
121	20241111	090335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	65	2	2.20	32333815	10852	14.04	2950	3020	2945	3835	2065	2950	2979.53	10.36	392	3063	3006	2978	2921	2893	2992	2907	84	885	500	2180	5	1	16715858	504	7.59	0.75	12	0.06	397.00	4031.00	3350	20241015	-10.00	2120	20240805	42.22	3350	-10.00	20241015	2120	42.22	20240805	3350	-10.00	20241015	2120	42.22	20240805	3.72	N	025880	500	83 억	1731455	N	N	N	N
122	20241108	160333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	-25	5	-0.84	230886765	77230	25.03	2975	3035	2950	3865	2085	2975	2989.61	10.37	-2650	3185	3080	2955	2850	2725	3132	2902	84	890	500	2200	5	1	16715858	493	7.43	0.73	12	0.46	397.00	4031.00	3350	20241015	-11.94	2120	20240805	39.15	3350	-11.94	20241015	2120	39.15	20240805	3350	-11.94	20241015	2120	39.15	20240805	3.60	N	025880	500	83 억	1733305	N	N	N	N
123	20241108	150339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	20	2	0.67	202614105	67660	21.93	2975	3035	2955	3865	2085	2975	2994.59	10.37	-98	3185	3080	2955	2850	2725	3132	2902	84	890	500	2200	5	1	16715858	501	7.54	0.74	12	0.40	397.00	4031.00	3350	20241015	-10.60	2120	20240805	41.27	3350	-10.60	20241015	2120	41.27	20240805	3350	-10.60	20241015	2120	41.27	20240805	3.60	N	025880	500	83 억	1733305	N	N	N	N
124	20241108	140336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	10	2	0.34	192769715	64368	20.86	2975	3035	2955	3865	2085	2975	2994.81	10.37	970	3185	3080	2955	2850	2725	3132	2902	84	890	500	2200	5	1	16715858	499	7.52	0.74	12	0.39	397.00	4031.00	3350	20241015	-10.90	2120	20240805	40.80	3350	-10.90	20241015	2120	40.80	20240805	3350	-10.90	20241015	2120	40.80	20240805	3.60	N	025880	500	83 억	1733305	N	N	N	N
125	20241108	130335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	40	2	1.34	126915530	42357	13.73	2975	3035	2955	3865	2085	2975	2996.33	10.37	-147	3185	3080	2955	2850	2725	3132	2902	84	890	500	2200	5	1	16715858	504	7.59	0.75	12	0.25	397.00	4031.00	3350	20241015	-10.00	2120	20240805	42.22	3350	-10.00	20241015	2120	42.22	20240805	3350	-10.00	20241015	2120	42.22	20240805	3.60	N	025880	500	83 억	1733305	N	N	N	N
126	20241108	120337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	25	2	0.84	93476770	31306	10.15	2975	3035	2955	3865	2085	2975	2985.91	10.37	4731	3185	3080	2955	2850	2725	3132	2902	84	890	500	2200	5	1	16715858	501	7.56	0.74	12	0.19	397.00	4031.00	3350	20241015	-10.45	2120	20240805	41.51	3350	-10.45	20241015	2120	41.51	20240805	3350	-10.45	20241015	2120	41.51	20240805	3.60	N	025880	500	83 억	1733305	N	N	N	N
127	20241108	110338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	15	2	0.50	80089430	26840	8.70	2975	3035	2955	3865	2085	2975	2983.96	10.37	1367	3185	3080	2955	2850	2725	3132	2902	84	890	500	2200	5	1	16715858	500	7.53	0.74	12	0.16	397.00	4031.00	3350	20241015	-10.75	2120	20240805	41.04	3350	-10.75	20241015	2120	41.04	20240805	3350	-10.75	20241015	2120	41.04	20240805	3.60	N	025880	500	83 억	1733305	N	N	N	N
128	20241108	100338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	5	2	0.17	40386805	13478	4.37	2975	3035	2975	3865	2085	2975	2996.50	10.37	-1292	3185	3080	2955	2850	2725	3132	2902	84	890	500	2200	5	1	16715858	498	7.51	0.74	12	0.08	397.00	4031.00	3350	20241015	-11.04	2120	20240805	40.57	3350	-11.04	20241015	2120	40.57	20240805	3350	-11.04	20241015	2120	40.57	20240805	3.60	N	025880	500	83 억	1733305	N	N	N	N
129	20241108	090333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	30	2	1.01	7404955	2482	0.80	2975	3035	2975	3865	2085	2975	2983.46	10.37	-560	3185	3080	2955	2850	2725	3132	2902	84	890	500	2200	5	1	16715858	502	7.57	0.75	12	0.01	397.00	4031.00	3350	20241015	-10.30	2120	20240805	41.75	3350	-10.30	20241015	2120	41.75	20240805	3350	-10.30	20241015	2120	41.75	20240805	3.60	N	025880	500	83 억	1733305	N	N	N	N
130	20241107	160333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	145	2	5.12	914359860	308451	597.11	2840	3060	2830	3675	1985	2830	2964.36	10.29	17858	2890	2860	2815	2785	2740	2867	2792	84	845	500	2090	5	1	16715858	497	7.49	0.74	12	1.85	397.00	4031.00	3350	20241015	-11.19	2120	20240805	40.33	3350	-11.19	20241015	2120	40.33	20240805	3350	-11.19	20241015	2120	40.33	20240805	3.60	N	025880	500	83 억	1719937	N	N	N	N
131	20241107	150335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	155	2	5.48	888538830	299785	580.34	2840	3060	2830	3675	1985	2830	2963.98	10.29	19647	2890	2860	2815	2785	2740	2867	2792	84	845	500	2090	5	1	16715858	499	7.52	0.74	12	1.79	397.00	4031.00	3350	20241015	-10.90	2120	20240805	40.80	3350	-10.90	20241015	2120	40.80	20240805	3350	-10.90	20241015	2120	40.80	20240805	3.60	N	025880	500	83 억	1719937	N	N	N	N
132	20241107	140337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	145	2	5.12	849647580	286758	555.12	2840	3060	2830	3675	1985	2830	2963.01	10.29	17588	2890	2860	2815	2785	2740	2867	2792	84	845	500	2090	5	1	16715858	497	7.49	0.74	12	1.72	397.00	4031.00	3350	20241015	-11.19	2120	20240805	40.33	3350	-11.19	20241015	2120	40.33	20240805	3350	-11.19	20241015	2120	40.33	20240805	3.60	N	025880	500	83 억	1719937	N	N	N	N
133	20241107	130338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	165	2	5.83	827127340	279199	540.49	2840	3060	2830	3675	1985	2830	2962.57	10.29	16602	2890	2860	2815	2785	2740	2867	2792	84	845	500	2090	5	1	16715858	501	7.54	0.74	12	1.67	397.00	4031.00	3350	20241015	-10.60	2120	20240805	41.27	3350	-10.60	20241015	2120	41.27	20240805	3350	-10.60	20241015	2120	41.27	20240805	3.60	N	025880	500	83 억	1719937	N	N	N	N
134	20241107	120335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	200	2	7.07	772948370	261137	505.52	2840	3060	2830	3675	1985	2830	2960.00	10.29	14999	2890	2860	2815	2785	2740	2867	2792	84	845	500	2090	5	1	16715858	506	7.63	0.75	12	1.56	397.00	4031.00	3350	20241015	-9.55	2120	20240805	42.92	3350	-9.55	20241015	2120	42.92	20240805	3350	-9.55	20241015	2120	42.92	20240805	3.60	N	025880	500	83 억	1719937	N	N	N	N
135	20241107	110335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	215	2	7.60	745345240	252023	487.88	2840	3060	2830	3675	1985	2830	2957.52	10.29	13773	2890	2860	2815	2785	2740	2867	2792	84	845	500	2090	5	1	16715858	509	7.67	0.76	12	1.51	397.00	4031.00	3350	20241015	-9.10	2120	20240805	43.63	3350	-9.10	20241015	2120	43.63	20240805	3350	-9.10	20241015	2120	43.63	20240805	3.60	N	025880	500	83 억	1719937	N	N	N	N
136	20241107	100334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2925	95	2	3.36	311853660	108283	209.62	2840	2935	2830	3675	1985	2830	2880.05	10.29	-5182	2890	2860	2815	2785	2740	2867	2792	84	845	500	2090	5	1	16715858	489	7.37	0.73	12	0.65	397.00	4031.00	3350	20241015	-12.69	2120	20240805	37.97	3350	-12.69	20241015	2120	37.97	20240805	3350	-12.69	20241015	2120	37.97	20240805	3.60	N	025880	500	83 억	1719937	N	N	N	N
137	20241107	090335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	5	2	0.18	16365465	5763	11.16	2840	2845	2835	3675	1985	2830	2839.99	10.29	0	2890	2860	2815	2785	2740	2867	2792	84	845	500	2090	5	1	16715858	474	7.14	0.70	12	0.03	397.00	4031.00	3350	20241015	-15.37	2120	20240805	33.73	3350	-15.37	20241015	2120	33.73	20240805	3350	-15.37	20241015	2120	33.73	20240805	3.60	N	025880	500	83 억	1719937	N	N	N	N
138	20241106	160336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	0	3	0.00	142812200	50931	235.30	2830	2845	2770	3675	1985	2830	2804.03	10.38	-15312	2856	2842	2816	2802	2776	2850	2810	84	845	500	2090	5	1	16715858	473	7.13	0.70	12	0.30	397.00	4031.00	3350	20241015	-15.52	2120	20240805	33.49	3350	-15.52	20241015	2120	33.49	20240805	3350	-15.52	20241015	2120	33.49	20240805	3.62	N	025880	500	83 억	1735014	N	N	N	N
139	20241106	150346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	-20	5	-0.71	137834110	49168	227.16	2830	2845	2770	3675	1985	2830	2803.33	10.38	-14746	2856	2842	2816	2802	2776	2850	2810	84	845	500	2090	5	1	16715858	470	7.08	0.70	12	0.29	397.00	4031.00	3350	20241015	-16.12	2120	20240805	32.55	3350	-16.12	20241015	2120	32.55	20240805	3350	-16.12	20241015	2120	32.55	20240805	3.62	N	025880	500	83 억	1735014	N	N	N	N
140	20241106	140344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	-5	5	-0.18	118048730	42120	194.59	2830	2845	2770	3675	1985	2830	2802.68	10.38	-12419	2856	2842	2816	2802	2776	2850	2810	84	845	500	2090	5	1	16715858	472	7.12	0.70	12	0.25	397.00	4031.00	3350	20241015	-15.67	2120	20240805	33.25	3350	-15.67	20241015	2120	33.25	20240805	3350	-15.67	20241015	2120	33.25	20240805	3.62	N	025880	500	83 억	1735014	N	N	N	N
141	20241106	130343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-50	5	-1.77	91866005	32772	151.41	2830	2845	2775	3675	1985	2830	2803.18	10.38	-8274	2856	2842	2816	2802	2776	2850	2810	84	845	500	2090	5	1	16715858	465	7.00	0.69	12	0.20	397.00	4031.00	3350	20241015	-17.01	2120	20240805	31.13	3350	-17.01	20241015	2120	31.13	20240805	3350	-17.01	20241015	2120	31.13	20240805	3.62	N	025880	500	83 억	1735014	N	N	N	N
142	20241106	120335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-40	5	-1.41	80975755	28852	133.30	2830	2845	2780	3675	1985	2830	2806.59	10.38	-6184	2856	2842	2816	2802	2776	2850	2810	84	845	500	2090	5	1	16715858	466	7.03	0.69	12	0.17	397.00	4031.00	3350	20241015	-16.72	2120	20240805	31.60	3350	-16.72	20241015	2120	31.60	20240805	3350	-16.72	20241015	2120	31.60	20240805	3.62	N	025880	500	83 억	1735014	N	N	N	N
143	20241106	110338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-40	5	-1.41	71681250	25517	117.89	2830	2845	2790	3675	1985	2830	2809.16	10.38	-5488	2856	2842	2816	2802	2776	2850	2810	84	845	500	2090	5	1	16715858	466	7.03	0.69	12	0.15	397.00	4031.00	3350	20241015	-16.72	2120	20240805	31.60	3350	-16.72	20241015	2120	31.60	20240805	3350	-16.72	20241015	2120	31.60	20240805	3.62	N	025880	500	83 억	1735014	N	N	N	N
144	20241106	100339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	-20	5	-0.71	56709865	20161	93.14	2830	2845	2800	3675	1985	2830	2812.85	10.38	-2259	2856	2842	2816	2802	2776	2850	2810	84	845	500	2090	5	1	16715858	470	7.08	0.70	12	0.12	397.00	4031.00	3350	20241015	-16.12	2120	20240805	32.55	3350	-16.12	20241015	2120	32.55	20240805	3350	-16.12	20241015	2120	32.55	20240805	3.62	N	025880	500	83 억	1735014	N	N	N	N
145	20241106	090337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	-15	5	-0.53	2008490	709	3.28	2830	2845	2815	3675	1985	2830	2832.86	10.38	-304	2856	2842	2816	2802	2776	2850	2810	84	845	500	2090	5	1	16715858	471	7.09	0.70	12	0.00	397.00	4031.00	3350	20241015	-15.97	2120	20240805	32.78	3350	-15.97	20241015	2120	32.78	20240805	3350	-15.97	20241015	2120	32.78	20240805	3.62	N	025880	500	83 억	1735014	N	N	N	N
146	20241105	160329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	15	2	0.53	60592510	21545	82.40	2815	2830	2790	3655	1975	2815	2812.37	10.36	2714	2851	2832	2801	2782	2751	2842	2792	84	840	500	2080	5	1	16715858	473	7.13	0.70	12	0.13	397.00	4031.00	3350	20241015	-15.52	2120	20240805	33.49	3350	-15.52	20241015	2120	33.49	20240805	3350	-15.52	20241015	2120	33.49	20240805	3.65	N	025880	500	83 억	1732221	N	N	N	N
147	20241105	150336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	0	3	0.00	49274405	17544	67.10	2815	2830	2790	3655	1975	2815	2808.62	10.36	3765	2851	2832	2801	2782	2751	2842	2792	84	840	500	2080	5	1	16715858	471	7.09	0.70	12	0.10	397.00	4031.00	3350	20241015	-15.97	2120	20240805	32.78	3350	-15.97	20241015	2120	32.78	20240805	3350	-15.97	20241015	2120	32.78	20240805	3.65	N	025880	500	83 억	1732221	N	N	N	N
148	20241105	140333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	5	2	0.18	37356220	13319	50.94	2815	2820	2790	3655	1975	2815	2804.73	10.36	2802	2851	2832	2801	2782	2751	2842	2792	84	840	500	2080	5	1	16715858	471	7.10	0.70	12	0.08	397.00	4031.00	3350	20241015	-15.82	2120	20240805	33.02	3350	-15.82	20241015	2120	33.02	20240805	3350	-15.82	20241015	2120	33.02	20240805	3.65	N	025880	500	83 억	1732221	N	N	N	N
149	20241105	130333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	0	3	0.00	29684610	10596	40.52	2815	2820	2790	3655	1975	2815	2801.49	10.36	1937	2851	2832	2801	2782	2751	2842	2792	84	840	500	2080	5	1	16715858	471	7.09	0.70	12	0.06	397.00	4031.00	3350	20241015	-15.97	2120	20240805	32.78	3350	-15.97	20241015	2120	32.78	20240805	3350	-15.97	20241015	2120	32.78	20240805	3.65	N	025880	500	83 억	1732221	N	N	N	N
150	20241105	120332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-15	5	-0.53	27271090	9737	37.24	2815	2820	2790	3655	1975	2815	2800.77	10.36	1770	2851	2832	2801	2782	2751	2842	2792	84	840	500	2080	5	1	16715858	468	7.05	0.69	12	0.06	397.00	4031.00	3350	20241015	-16.42	2120	20240805	32.08	3350	-16.42	20241015	2120	32.08	20240805	3350	-16.42	20241015	2120	32.08	20240805	3.65	N	025880	500	83 억	1732221	N	N	N	N
151	20241105	110326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-20	5	-0.71	16308035	5818	22.25	2815	2820	2795	3655	1975	2815	2803.03	10.36	-219	2851	2832	2801	2782	2751	2842	2792	84	840	500	2080	5	1	16715858	467	7.04	0.69	12	0.03	397.00	4031.00	3350	20241015	-16.57	2120	20240805	31.84	3350	-16.57	20241015	2120	31.84	20240805	3350	-16.57	20241015	2120	31.84	20240805	3.65	N	025880	500	83 억	1732221	N	N	N	N
152	20241105	100332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-15	5	-0.53	10453825	3728	14.26	2815	2820	2795	3655	1975	2815	2804.13	10.36	-219	2851	2832	2801	2782	2751	2842	2792	84	840	500	2080	5	1	16715858	468	7.05	0.69	12	0.02	397.00	4031.00	3350	20241015	-16.42	2120	20240805	32.08	3350	-16.42	20241015	2120	32.08	20240805	3350	-16.42	20241015	2120	32.08	20240805	3.65	N	025880	500	83 억	1732221	N	N	N	N
153	20241105	090330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	-10	5	-0.36	1038315	369	1.41	2815	2815	2795	3655	1975	2815	2813.86	10.36	-13	2851	2832	2801	2782	2751	2842	2792	84	840	500	2080	5	1	16715858	469	7.07	0.70	12	0.00	397.00	4031.00	3350	20241015	-16.27	2120	20240805	32.31	3350	-16.27	20241015	2120	32.31	20240805	3350	-16.27	20241015	2120	32.31	20240805	3.65	N	025880	500	83 억	1732221	N	N	N	N
154	20241104	160328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	25	2	0.90	72002710	25718	104.89	2770	2820	2770	3625	1955	2790	2796.56	10.34	8906	2836	2812	2796	2772	2756	2810	2770	84	835	500	2060	5	1	16715858	471	7.09	0.70	12	0.15	397.00	4031.00	3350	20241015	-15.97	2120	20240805	32.78	3350	-15.97	20241015	2120	32.78	20240805	3350	-15.97	20241015	2120	32.78	20240805	3.66	N	025880	500	83 억	1728161	N	N	N	N
155	20241104	150336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	30	2	1.08	58612295	20961	85.49	2770	2820	2770	3625	1955	2790	2796.25	10.34	8994	2836	2812	2796	2772	2756	2810	2770	84	835	500	2060	5	1	16715858	471	7.10	0.70	12	0.13	397.00	4031.00	3350	20241015	-15.82	2120	20240805	33.02	3350	-15.82	20241015	2120	33.02	20240805	3350	-15.82	20241015	2120	33.02	20240805	3.66	N	025880	500	83 억	1728161	N	N	N	N
156	20241104	140329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	20	2	0.72	41663930	14899	60.77	2770	2815	2770	3625	1955	2790	2796.42	10.34	3441	2836	2812	2796	2772	2756	2810	2770	84	835	500	2060	5	1	16715858	470	7.08	0.70	12	0.09	397.00	4031.00	3350	20241015	-16.12	2120	20240805	32.55	3350	-16.12	20241015	2120	32.55	20240805	3350	-16.12	20241015	2120	32.55	20240805	3.66	N	025880	500	83 억	1728161	N	N	N	N
157	20241104	130255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	0	3	0.00	34410065	12304	50.18	2770	2815	2770	3625	1955	2790	2796.66	10.34	2452	2836	2812	2796	2772	2756	2810	2770	84	835	500	2060	5	1	16715858	466	7.03	0.69	12	0.07	397.00	4031.00	3350	20241015	-16.72	2120	20240805	31.60	3350	-16.72	20241015	2120	31.60	20240805	3350	-16.72	20241015	2120	31.60	20240805	3.66	N	025880	500	83 억	1728161	N	N	N	N
158	20241104	120324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	25	2	0.90	30383990	10872	44.34	2770	2815	2770	3625	1955	2790	2794.70	10.34	1244	2836	2812	2796	2772	2756	2810	2770	84	835	500	2060	5	1	16715858	471	7.09	0.70	12	0.07	397.00	4031.00	3350	20241015	-15.97	2120	20240805	32.78	3350	-15.97	20241015	2120	32.78	20240805	3350	-15.97	20241015	2120	32.78	20240805	3.66	N	025880	500	83 억	1728161	N	N	N	N
159	20241104	110323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	15	2	0.54	19581110	7025	28.65	2770	2805	2770	3625	1955	2790	2787.35	10.34	-1563	2836	2812	2796	2772	2756	2810	2770	84	835	500	2060	5	1	16715858	469	7.07	0.70	12	0.04	397.00	4031.00	3350	20241015	-16.27	2120	20240805	32.31	3350	-16.27	20241015	2120	32.31	20240805	3350	-16.27	20241015	2120	32.31	20240805	3.66	N	025880	500	83 억	1728161	N	N	N	N
160	20241104	100321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	0	3	0.00	16915615	6073	24.77	2770	2805	2770	3625	1955	2790	2785.38	10.34	-1039	2836	2812	2796	2772	2756	2810	2770	84	835	500	2060	5	1	16715858	466	7.03	0.69	12	0.04	397.00	4031.00	3350	20241015	-16.72	2120	20240805	31.60	3350	-16.72	20241015	2120	31.60	20240805	3350	-16.72	20241015	2120	31.60	20240805	3.66	N	025880	500	83 억	1728161	N	N	N	N
161	20241104	090322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-5	5	-0.18	3886620	1400	5.71	2770	2790	2770	3625	1955	2790	2776.16	10.34	0	2836	2812	2796	2772	2756	2810	2770	84	835	500	2060	5	1	16715858	466	7.02	0.69	12	0.01	397.00	4031.00	3350	20241015	-16.87	2120	20240805	31.37	3350	-16.87	20241015	2120	31.37	20240805	3350	-16.87	20241015	2120	31.37	20240805	3.66	N	025880	500	83 억	1728161	N	N	N	N
162	20241101	160314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-30	5	-1.06	68267715	24385	71.46	2790	2820	2780	3665	1975	2820	2799.77	10.39	-3775	2870	2845	2805	2780	2740	2857	2792	84	845	500	2080	5	1	16715858	466	7.03	0.69	12	0.15	397.00	4031.00	3350	20241015	-16.72	2120	20240805	31.60	3350	-16.72	20241015	2120	31.60	20240805	3350	-16.72	20241015	2120	31.60	20240805	3.68	N	025880	500	83 억	1736897	N	N	N	N
163	20241101	150323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-35	5	-1.24	59492745	21240	62.24	2790	2820	2780	3665	1975	2820	2800.98	10.39	-3269	2870	2845	2805	2780	2740	2857	2792	84	845	500	2080	5	1	16715858	466	7.02	0.69	12	0.13	397.00	4031.00	3350	20241015	-16.87	2120	20240805	31.37	3350	-16.87	20241015	2120	31.37	20240805	3350	-16.87	20241015	2120	31.37	20240805	3.68	N	025880	500	83 억	1736897	N	N	N	N
164	20241101	140314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-25	5	-0.89	49379045	17625	51.65	2790	2820	2780	3665	1975	2820	2801.65	10.39	-1715	2870	2845	2805	2780	2740	2857	2792	84	845	500	2080	5	1	16715858	467	7.04	0.69	12	0.11	397.00	4031.00	3350	20241015	-16.57	2120	20240805	31.84	3350	-16.57	20241015	2120	31.84	20240805	3350	-16.57	20241015	2120	31.84	20240805	3.68	N	025880	500	83 억	1736897	N	N	N	N
165	20241101	130344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	-10	5	-0.35	44265605	15801	46.30	2790	2820	2780	3665	1975	2820	2801.44	10.39	-2359	2870	2845	2805	2780	2740	2857	2792	84	845	500	2080	5	1	16715858	470	7.08	0.70	12	0.09	397.00	4031.00	3350	20241015	-16.12	2120	20240805	32.55	3350	-16.12	20241015	2120	32.55	20240805	3350	-16.12	20241015	2120	32.55	20240805	3.68	N	025880	500	83 억	1736897	N	N	N	N
166	20241101	120345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	-15	5	-0.53	34917660	12458	36.51	2790	2820	2785	3665	1975	2820	2802.83	10.39	-2933	2870	2845	2805	2780	2740	2857	2792	84	845	500	2080	5	1	16715858	469	7.07	0.70	12	0.07	397.00	4031.00	3350	20241015	-16.27	2120	20240805	32.31	3350	-16.27	20241015	2120	32.31	20240805	3350	-16.27	20241015	2120	32.31	20240805	3.68	N	025880	500	83 억	1736897	N	N	N	N
167	20241101	110343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-25	5	-0.89	24822625	8855	25.95	2790	2820	2790	3665	1975	2820	2803.23	10.39	-3317	2870	2845	2805	2780	2740	2857	2792	84	845	500	2080	5	1	16715858	467	7.04	0.69	12	0.05	397.00	4031.00	3350	20241015	-16.57	2120	20240805	31.84	3350	-16.57	20241015	2120	31.84	20240805	3350	-16.57	20241015	2120	31.84	20240805	3.68	N	025880	500	83 억	1736897	N	N	N	N
168	20241101	100344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-25	5	-0.89	13618295	4847	14.20	2790	2820	2790	3665	1975	2820	2809.63	10.39	-2624	2870	2845	2805	2780	2740	2857	2792	84	845	500	2080	5	1	16715858	467	7.04	0.69	12	0.03	397.00	4031.00	3350	20241015	-16.57	2120	20240805	31.84	3350	-16.57	20241015	2120	31.84	20240805	3350	-16.57	20241015	2120	31.84	20240805	3.68	N	025880	500	83 억	1736897	N	N	N	N
169	20241101	090343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-20	5	-0.71	856630	307	0.90	2790	2800	2790	3665	1975	2820	2790.33	10.39	-33	2870	2845	2805	2780	2740	2857	2792	84	845	500	2080	5	1	16715858	468	7.05	0.69	12	0.00	397.00	4031.00	3350	20241015	-16.42	2120	20240805	32.08	3350	-16.42	20241015	2120	32.08	20240805	3350	-16.42	20241015	2120	32.08	20240805	3.68	N	025880	500	83 억	1736897	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History