KissMeData/377220/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	161335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	-15	5	-0.74	66705448	33670	149.07	2035	2035	1950	2615	1415	2015	1981.15	0.48	-12184	2047	2030	2008	1991	1969	2039	2000	28	600	100	1450	5	1	28310000	566	-5.12	0.74	12	0.12	-391.00	2707.00	3580	20240313	-44.13	1454	20240806	37.55	3580	-44.13	20240313	1454	37.55	20240806	6740	-70.33	20231219	1454	37.55	20240806	2.90	N	377220	100	28 억	136489	N	N	N	N
3	20241129	151353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1986	-29	5	-1.44	61737834	31181	138.05	2035	2035	1950	2615	1415	2015	1979.98	0.48	-11021	2047	2030	2008	1991	1969	2039	2000	28	600	100	1450	1	1	28310000	562	-5.08	0.73	12	0.11	-391.00	2707.00	3580	20240313	-44.53	1454	20240806	36.59	3580	-44.53	20240313	1454	36.59	20240806	6740	-70.53	20231219	1454	36.59	20240806	2.90	N	377220	100	28 억	136489	N	N	N	N
4	20241129	141356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	-15	5	-0.74	59703687	30156	133.52	2035	2035	1950	2615	1415	2015	1979.83	0.48	-10835	2047	2030	2008	1991	1969	2039	2000	28	600	100	1450	5	1	28310000	566	-5.12	0.74	12	0.11	-391.00	2707.00	3580	20240313	-44.13	1454	20240806	37.55	3580	-44.13	20240313	1454	37.55	20240806	6740	-70.33	20231219	1454	37.55	20240806	2.90	N	377220	100	28 억	136489	N	N	N	N
5	20241129	131350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1987	-28	5	-1.39	54139557	27361	121.14	2035	2035	1950	2615	1415	2015	1978.71	0.48	-10359	2047	2030	2008	1991	1969	2039	2000	28	600	100	1450	1	1	28310000	563	-5.08	0.73	12	0.10	-391.00	2707.00	3580	20240313	-44.50	1454	20240806	36.66	3580	-44.50	20240313	1454	36.66	20240806	6740	-70.52	20231219	1454	36.66	20240806	2.90	N	377220	100	28 억	136489	N	N	N	N
6	20241129	121352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1988	-27	5	-1.34	47483806	23994	106.23	2035	2035	1950	2615	1415	2015	1978.99	0.48	-9923	2047	2030	2008	1991	1969	2039	2000	28	600	100	1450	1	1	28310000	563	-5.08	0.73	12	0.08	-391.00	2707.00	3580	20240313	-44.47	1454	20240806	36.73	3580	-44.47	20240313	1454	36.73	20240806	6740	-70.50	20231219	1454	36.73	20240806	2.90	N	377220	100	28 억	136489	N	N	N	N
7	20241129	111355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1990	-25	5	-1.24	44955598	22715	100.57	2035	2035	1950	2615	1415	2015	1979.12	0.48	-9535	2047	2030	2008	1991	1969	2039	2000	28	600	100	1450	1	1	28310000	563	-5.09	0.74	12	0.08	-391.00	2707.00	3580	20240313	-44.41	1454	20240806	36.86	3580	-44.41	20240313	1454	36.86	20240806	6740	-70.47	20231219	1454	36.86	20240806	2.90	N	377220	100	28 억	136489	N	N	N	N
8	20241129	101347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1989	-26	5	-1.29	32010738	16135	71.44	2035	2035	1950	2615	1415	2015	1983.93	0.48	-8664	2047	2030	2008	1991	1969	2039	2000	28	600	100	1450	1	1	28310000	563	-5.09	0.73	12	0.06	-391.00	2707.00	3580	20240313	-44.44	1454	20240806	36.80	3580	-44.44	20240313	1454	36.80	20240806	6740	-70.49	20231219	1454	36.80	20240806	2.90	N	377220	100	28 억	136489	N	N	N	N
9	20241129	091352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	-5	5	-0.25	3374565	1686	7.46	2035	2035	1999	2615	1415	2015	2001.52	0.48	-1304	2047	2030	2008	1991	1969	2039	2000	28	600	100	1450	5	1	28310000	569	-5.14	0.74	12	0.01	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	3580	-43.85	20240313	1454	38.24	20240806	6740	-70.18	20231219	1454	38.24	20240806	2.90	N	377220	100	28 억	136489	N	N	N	N
10	20241128	161332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	10	2	0.50	45264125	22586	113.47	2005	2025	1986	2605	1405	2005	2004.08	0.48	-212	2044	2024	2000	1980	1956	2034	1990	28	600	100	1440	5	1	28310000	570	-5.15	0.74	12	0.08	-391.00	2707.00	3580	20240313	-43.72	1454	20240806	38.58	3580	-43.72	20240313	1454	38.58	20240806	6740	-70.10	20231219	1454	38.58	20240806	2.95	N	377220	100	28 억	136912	N	N	N	N
11	20241128	151358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	10	2	0.50	43326065	21622	108.63	2005	2025	1986	2605	1405	2005	2003.80	0.48	78	2044	2024	2000	1980	1956	2034	1990	28	600	100	1440	5	1	28310000	570	-5.15	0.74	12	0.08	-391.00	2707.00	3580	20240313	-43.72	1454	20240806	38.58	3580	-43.72	20240313	1454	38.58	20240806	6740	-70.10	20231219	1454	38.58	20240806	2.95	N	377220	100	28 억	136912	N	N	N	N
12	20241128	141356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	0	3	0.00	22783804	11389	57.22	2005	2015	1986	2605	1405	2005	2000.51	0.48	-389	2044	2024	2000	1980	1956	2034	1990	28	600	100	1440	5	1	28310000	568	-5.13	0.74	12	0.04	-391.00	2707.00	3580	20240313	-43.99	1454	20240806	37.90	3580	-43.99	20240313	1454	37.90	20240806	6740	-70.25	20231219	1454	37.90	20240806	2.95	N	377220	100	28 억	136912	N	N	N	N
13	20241128	131353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	0	3	0.00	22545923	11270	56.62	2005	2015	1986	2605	1405	2005	2000.53	0.48	-389	2044	2024	2000	1980	1956	2034	1990	28	600	100	1440	5	1	28310000	568	-5.13	0.74	12	0.04	-391.00	2707.00	3580	20240313	-43.99	1454	20240806	37.90	3580	-43.99	20240313	1454	37.90	20240806	6740	-70.25	20231219	1454	37.90	20240806	2.95	N	377220	100	28 억	136912	N	N	N	N
14	20241128	121352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	5	2	0.25	21531866	10763	54.07	2005	2015	1986	2605	1405	2005	2000.55	0.48	-387	2044	2024	2000	1980	1956	2034	1990	28	600	100	1440	5	1	28310000	569	-5.14	0.74	12	0.04	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	3580	-43.85	20240313	1454	38.24	20240806	6740	-70.18	20231219	1454	38.24	20240806	2.95	N	377220	100	28 억	136912	N	N	N	N
15	20241128	111355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	10	2	0.50	20401345	10199	51.24	2005	2015	1986	2605	1405	2005	2000.33	0.48	-126	2044	2024	2000	1980	1956	2034	1990	28	600	100	1440	5	1	28310000	570	-5.15	0.74	12	0.04	-391.00	2707.00	3580	20240313	-43.72	1454	20240806	38.58	3580	-43.72	20240313	1454	38.58	20240806	6740	-70.10	20231219	1454	38.58	20240806	2.95	N	377220	100	28 억	136912	N	N	N	N
16	20241128	101353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	5	2	0.25	4311300	2166	10.88	2005	2015	1986	2605	1405	2005	1990.44	0.48	-332	2044	2024	2000	1980	1956	2034	1990	28	600	100	1440	5	1	28310000	569	-5.14	0.74	12	0.01	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	3580	-43.85	20240313	1454	38.24	20240806	6740	-70.18	20231219	1454	38.24	20240806	2.95	N	377220	100	28 억	136912	N	N	N	N
17	20241128	091351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	5	2	0.25	489088	246	1.24	2005	2015	1986	2605	1405	2005	1988.16	0.48	-240	2044	2024	2000	1980	1956	2034	1990	28	600	100	1440	5	1	28310000	569	-5.14	0.74	12	0.00	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	3580	-43.85	20240313	1454	38.24	20240806	6740	-70.18	20231219	1454	38.24	20240806	2.95	N	377220	100	28 억	136912	N	N	N	N
18	20241127	161317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	5	2	0.25	39468838	19762	32.12	1980	2020	1976	2600	1400	2000	1997.21	0.48	1060	2033	2016	1983	1966	1933	2025	1975	28	600	100	1440	5	1	28310000	568	-5.13	0.74	12	0.07	-391.00	2707.00	3580	20240313	-43.99	1454	20240806	37.90	3580	-43.99	20240313	1454	37.90	20240806	6740	-70.25	20231219	1454	37.90	20240806	2.98	N	377220	100	28 억	135836	N	N	N	N
19	20241127	151344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	5	2	0.25	34897629	17482	28.42	1980	2020	1976	2600	1400	2000	1996.20	0.48	1616	2033	2016	1983	1966	1933	2025	1975	28	600	100	1440	5	1	28310000	568	-5.13	0.74	12	0.06	-391.00	2707.00	3580	20240313	-43.99	1454	20240806	37.90	3580	-43.99	20240313	1454	37.90	20240806	6740	-70.25	20231219	1454	37.90	20240806	2.98	N	377220	100	28 억	135836	N	N	N	N
20	20241127	141337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	5	2	0.25	32771533	16419	26.69	1980	2020	1976	2600	1400	2000	1995.95	0.48	1550	2033	2016	1983	1966	1933	2025	1975	28	600	100	1440	5	1	28310000	568	-5.13	0.74	12	0.06	-391.00	2707.00	3580	20240313	-43.99	1454	20240806	37.90	3580	-43.99	20240313	1454	37.90	20240806	6740	-70.25	20231219	1454	37.90	20240806	2.98	N	377220	100	28 억	135836	N	N	N	N
21	20241127	131334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1999	-1	5	-0.05	29727726	14897	24.21	1980	2020	1976	2600	1400	2000	1995.55	0.48	1712	2033	2016	1983	1966	1933	2025	1975	28	600	100	1440	1	1	28310000	566	-5.11	0.74	12	0.05	-391.00	2707.00	3580	20240313	-44.16	1454	20240806	37.48	3580	-44.16	20240313	1454	37.48	20240806	6740	-70.34	20231219	1454	37.48	20240806	2.98	N	377220	100	28 억	135836	N	N	N	N
22	20241127	121348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	5	2	0.25	27636201	13850	22.51	1980	2020	1976	2600	1400	2000	1995.39	0.48	1759	2033	2016	1983	1966	1933	2025	1975	28	600	100	1440	5	1	28310000	568	-5.13	0.74	12	0.05	-391.00	2707.00	3580	20240313	-43.99	1454	20240806	37.90	3580	-43.99	20240313	1454	37.90	20240806	6740	-70.25	20231219	1454	37.90	20240806	2.98	N	377220	100	28 억	135836	N	N	N	N
23	20241127	111342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1999	-1	5	-0.05	19594897	9841	16.00	1980	2000	1976	2600	1400	2000	1991.15	0.48	646	2033	2016	1983	1966	1933	2025	1975	28	600	100	1440	1	1	28310000	566	-5.11	0.74	12	0.03	-391.00	2707.00	3580	20240313	-44.16	1454	20240806	37.48	3580	-44.16	20240313	1454	37.48	20240806	6740	-70.34	20231219	1454	37.48	20240806	2.98	N	377220	100	28 억	135836	N	N	N	N
24	20241127	101343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1993	-7	5	-0.35	5654472	2849	4.63	1980	2000	1976	2600	1400	2000	1984.72	0.48	-173	2033	2016	1983	1966	1933	2025	1975	28	600	100	1440	1	1	28310000	564	-5.10	0.74	12	0.01	-391.00	2707.00	3580	20240313	-44.33	1454	20240806	37.07	3580	-44.33	20240313	1454	37.07	20240806	6740	-70.43	20231219	1454	37.07	20240806	2.98	N	377220	100	28 억	135836	N	N	N	N
25	20241127	091340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	0	3	0.00	3458952	1746	2.84	1980	2000	1976	2600	1400	2000	1981.07	0.48	50	2033	2016	1983	1966	1933	2025	1975	28	600	100	1440	5	1	28310000	566	-5.12	0.74	12	0.01	-391.00	2707.00	3580	20240313	-44.13	1454	20240806	37.55	3580	-44.13	20240313	1454	37.55	20240806	6740	-70.33	20231219	1454	37.55	20240806	2.98	N	377220	100	28 억	135836	N	N	N	N
26	20241126	161319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	36	2	1.83	121447767	61523	128.70	1981	2000	1950	2550	1375	1964	1974.02	0.40	22468	2030	1996	1949	1915	1868	2014	1933	28	586	100	1410	5	1	28310000	566	-5.12	0.74	12	0.22	-391.00	2707.00	3580	20240313	-44.13	1454	20240806	37.55	3580	-44.13	20240313	1454	37.55	20240806	6740	-70.33	20231219	1454	37.55	20240806	2.99	N	377220	100	28 억	113663	N	N	N	N
27	20241126	151333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1993	29	2	1.48	116639139	59116	123.66	1981	1996	1950	2550	1375	1964	1973.06	0.40	22135	2030	1996	1949	1915	1868	2014	1933	28	586	100	1410	1	1	28310000	564	-5.10	0.74	12	0.21	-391.00	2707.00	3580	20240313	-44.33	1454	20240806	37.07	3580	-44.33	20240313	1454	37.07	20240806	6740	-70.43	20231219	1454	37.07	20240806	2.99	N	377220	100	28 억	113663	N	N	N	N
28	20241126	141336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1989	25	2	1.27	113735760	57656	120.61	1981	1996	1950	2550	1375	1964	1972.66	0.40	21187	2030	1996	1949	1915	1868	2014	1933	28	586	100	1410	1	1	28310000	563	-5.09	0.73	12	0.20	-391.00	2707.00	3580	20240313	-44.44	1454	20240806	36.80	3580	-44.44	20240313	1454	36.80	20240806	6740	-70.49	20231219	1454	36.80	20240806	2.99	N	377220	100	28 억	113663	N	N	N	N
29	20241126	131329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1995	31	2	1.58	112106508	56837	118.90	1981	1996	1950	2550	1375	1964	1972.42	0.40	20978	2030	1996	1949	1915	1868	2014	1933	28	586	100	1410	1	1	28310000	565	-5.10	0.74	12	0.20	-391.00	2707.00	3580	20240313	-44.27	1454	20240806	37.21	3580	-44.27	20240313	1454	37.21	20240806	6740	-70.40	20231219	1454	37.21	20240806	2.99	N	377220	100	28 억	113663	N	N	N	N
30	20241126	121336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1986	22	2	1.12	98277417	49887	104.36	1981	1994	1950	2550	1375	1964	1970.00	0.40	16074	2030	1996	1949	1915	1868	2014	1933	28	586	100	1410	1	1	28310000	562	-5.08	0.73	12	0.18	-391.00	2707.00	3580	20240313	-44.53	1454	20240806	36.59	3580	-44.53	20240313	1454	36.59	20240806	6740	-70.53	20231219	1454	36.59	20240806	2.99	N	377220	100	28 억	113663	N	N	N	N
31	20241126	111341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1994	30	2	1.53	96272027	48872	102.23	1981	1994	1950	2550	1375	1964	1969.88	0.40	15866	2030	1996	1949	1915	1868	2014	1933	28	586	100	1410	1	1	28310000	565	-5.10	0.74	12	0.17	-391.00	2707.00	3580	20240313	-44.30	1454	20240806	37.14	3580	-44.30	20240313	1454	37.14	20240806	6740	-70.42	20231219	1454	37.14	20240806	2.99	N	377220	100	28 억	113663	N	N	N	N
32	20241126	101352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1968	4	2	0.20	28306512	14427	30.18	1981	1985	1950	2550	1375	1964	1962.05	0.40	-434	2030	1996	1949	1915	1868	2014	1933	28	586	100	1410	1	1	28310000	557	-5.03	0.73	12	0.05	-391.00	2707.00	3580	20240313	-45.03	1454	20240806	35.35	3580	-45.03	20240313	1454	35.35	20240806	6740	-70.80	20231219	1454	35.35	20240806	2.99	N	377220	100	28 억	113663	N	N	N	N
33	20241126	091339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1967	3	2	0.15	1467741	748	1.56	1981	1985	1950	2550	1375	1964	1962.22	0.40	-538	2030	1996	1949	1915	1868	2014	1933	28	586	100	1410	1	1	28310000	557	-5.03	0.73	12	0.00	-391.00	2707.00	3580	20240313	-45.06	1454	20240806	35.28	3580	-45.06	20240313	1454	35.28	20240806	6740	-70.82	20231219	1454	35.28	20240806	2.99	N	377220	100	28 억	113663	N	N	N	N
34	20241125	161303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1964	10	2	0.51	92850360	47804	46.80	1950	1983	1902	2540	1368	1954	1942.31	0.37	10096	2040	1996	1966	1922	1892	1982	1908	28	586	100	1400	1	1	28310000	556	-5.02	0.73	12	0.17	-391.00	2707.00	3580	20240313	-45.14	1454	20240806	35.08	3580	-45.14	20240313	1454	35.08	20240806	6740	-70.86	20231219	1454	35.08	20240806	2.99	N	377220	100	28 억	103549	N	N	N	N
35	20241125	151330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1964	10	2	0.51	90226772	46468	45.49	1950	1983	1902	2540	1368	1954	1941.70	0.37	10446	2040	1996	1966	1922	1892	1982	1908	28	586	100	1400	1	1	28310000	556	-5.02	0.73	12	0.16	-391.00	2707.00	3580	20240313	-45.14	1454	20240806	35.08	3580	-45.14	20240313	1454	35.08	20240806	6740	-70.86	20231219	1454	35.08	20240806	2.99	N	377220	100	28 억	103549	N	N	N	N
36	20241125	141326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1941	-13	5	-0.67	55994013	28930	28.32	1950	1983	1909	2540	1368	1954	1935.50	0.37	1758	2040	1996	1966	1922	1892	1982	1908	28	586	100	1400	1	1	28310000	549	-4.96	0.72	12	0.10	-391.00	2707.00	3580	20240313	-45.78	1454	20240806	33.49	3580	-45.78	20240313	1454	33.49	20240806	6740	-71.20	20231219	1454	33.49	20240806	2.99	N	377220	100	28 억	103549	N	N	N	N
37	20241125	131315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1950	-4	5	-0.20	53238799	27512	26.93	1950	1983	1909	2540	1368	1954	1935.11	0.37	1818	2040	1996	1966	1922	1892	1982	1908	28	586	100	1400	1	1	28310000	552	-4.99	0.72	12	0.10	-391.00	2707.00	3580	20240313	-45.53	1454	20240806	34.11	3580	-45.53	20240313	1454	34.11	20240806	6740	-71.07	20231219	1454	34.11	20240806	2.99	N	377220	100	28 억	103549	N	N	N	N
38	20241125	121332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1942	-12	5	-0.61	50564384	26134	25.58	1950	1983	1909	2540	1368	1954	1934.81	0.37	1951	2040	1996	1966	1922	1892	1982	1908	28	586	100	1400	1	1	28310000	550	-4.97	0.72	12	0.09	-391.00	2707.00	3580	20240313	-45.75	1454	20240806	33.56	3580	-45.75	20240313	1454	33.56	20240806	6740	-71.19	20231219	1454	33.56	20240806	2.99	N	377220	100	28 억	103549	N	N	N	N
39	20241125	111325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1954	0	3	0.00	28111176	14448	14.14	1950	1983	1928	2540	1368	1954	1945.68	0.37	1181	2040	1996	1966	1922	1892	1982	1908	28	586	100	1400	1	1	28310000	553	-5.00	0.72	12	0.05	-391.00	2707.00	3580	20240313	-45.42	1454	20240806	34.39	3580	-45.42	20240313	1454	34.39	20240806	6740	-71.01	20231219	1454	34.39	20240806	2.99	N	377220	100	28 억	103549	N	N	N	N
40	20241125	101309	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1950	-4	5	-0.20	23665158	12170	11.91	1950	1983	1928	2540	1368	1954	1944.55	0.37	1817	2040	1996	1966	1922	1892	1982	1908	28	586	100	1400	1	1	28310000	552	-4.99	0.72	12	0.04	-391.00	2707.00	3580	20240313	-45.53	1454	20240806	34.11	3580	-45.53	20240313	1454	34.11	20240806	6740	-71.07	20231219	1454	34.11	20240806	2.99	N	377220	100	28 억	103549	N	N	N	N
41	20241125	091309	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1980	26	2	1.33	2748892	1404	1.37	1950	1983	1946	2540	1368	1954	1957.90	0.37	-154	2040	1996	1966	1922	1892	1982	1908	28	586	100	1400	1	1	28310000	561	-5.06	0.73	12	0.00	-391.00	2707.00	3580	20240313	-44.69	1454	20240806	36.18	3580	-44.69	20240313	1454	36.18	20240806	6740	-70.62	20231219	1454	36.18	20240806	2.99	N	377220	100	28 억	103549	N	N	N	N
42	20241122	161157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1954	-41	5	-2.06	200035175	102067	338.98	1980	2010	1936	2590	1397	1995	1959.84	0.46	-26194	2027	2010	1983	1966	1939	1997	1953	28	595	100	1430	1	1	28310000	553	-5.00	0.72	12	0.36	-391.00	2707.00	3580	20240313	-45.42	1454	20240806	34.39	3580	-45.42	20240313	1454	34.39	20240806	6740	-71.01	20231219	1454	34.39	20240806	2.98	N	377220	100	28 억	129475	N	N	N	N
43	20241122	151214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1964	-31	5	-1.55	169874688	86641	287.75	1980	2010	1936	2590	1397	1995	1960.67	0.46	-22979	2027	2010	1983	1966	1939	1997	1953	28	595	100	1430	1	1	28310000	556	-5.02	0.73	12	0.31	-391.00	2707.00	3580	20240313	-45.14	1454	20240806	35.08	3580	-45.14	20240313	1454	35.08	20240806	6740	-70.86	20231219	1454	35.08	20240806	2.98	N	377220	100	28 억	129475	N	N	N	N
44	20241122	141214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1965	-30	5	-1.50	91235484	46437	154.22	1980	2010	1938	2590	1397	1995	1964.72	0.46	-9515	2027	2010	1983	1966	1939	1997	1953	28	595	100	1430	1	1	28310000	556	-5.03	0.73	12	0.16	-391.00	2707.00	3580	20240313	-45.11	1454	20240806	35.14	3580	-45.11	20240313	1454	35.14	20240806	6740	-70.85	20231219	1454	35.14	20240806	2.98	N	377220	100	28 억	129475	N	N	N	N
45	20241122	131209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1977	-18	5	-0.90	75648649	38443	127.68	1980	2010	1945	2590	1397	1995	1967.81	0.46	-9037	2027	2010	1983	1966	1939	1997	1953	28	595	100	1430	1	1	28310000	560	-5.06	0.73	12	0.14	-391.00	2707.00	3580	20240313	-44.78	1454	20240806	35.97	3580	-44.78	20240313	1454	35.97	20240806	6740	-70.67	20231219	1454	35.97	20240806	2.98	N	377220	100	28 억	129475	N	N	N	N
46	20241122	121220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1967	-28	5	-1.40	65622534	33341	110.73	1980	2010	1948	2590	1397	1995	1968.22	0.46	-8160	2027	2010	1983	1966	1939	1997	1953	28	595	100	1430	1	1	28310000	557	-5.03	0.73	12	0.12	-391.00	2707.00	3580	20240313	-45.06	1454	20240806	35.28	3580	-45.06	20240313	1454	35.28	20240806	6740	-70.82	20231219	1454	35.28	20240806	2.98	N	377220	100	28 억	129475	N	N	N	N
47	20241122	111206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1977	-18	5	-0.90	40594635	20581	68.35	1980	2010	1953	2590	1397	1995	1972.43	0.46	-5286	2027	2010	1983	1966	1939	1997	1953	28	595	100	1430	1	1	28310000	560	-5.06	0.73	12	0.07	-391.00	2707.00	3580	20240313	-44.78	1454	20240806	35.97	3580	-44.78	20240313	1454	35.97	20240806	6740	-70.67	20231219	1454	35.97	20240806	2.98	N	377220	100	28 억	129475	N	N	N	N
48	20241122	101225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1983	-12	5	-0.60	23280878	11759	39.05	1980	2010	1965	2590	1397	1995	1979.83	0.46	849	2027	2010	1983	1966	1939	1997	1953	28	595	100	1430	1	1	28310000	561	-5.07	0.73	12	0.04	-391.00	2707.00	3580	20240313	-44.61	1454	20240806	36.38	3580	-44.61	20240313	1454	36.38	20240806	6740	-70.58	20231219	1454	36.38	20240806	2.98	N	377220	100	28 억	129475	N	N	N	N
49	20241122	091217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	5	2	0.25	9408833	4730	15.71	1980	2010	1978	2590	1397	1995	1989.18	0.46	1181	2027	2010	1983	1966	1939	1997	1953	28	595	100	1430	5	1	28310000	566	-5.12	0.74	12	0.02	-391.00	2707.00	3580	20240313	-44.13	1454	20240806	37.55	3580	-44.13	20240313	1454	37.55	20240806	6740	-70.33	20231219	1454	37.55	20240806	2.98	N	377220	100	28 억	129475	N	N	N	N
50	20241121	161206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1995	-4	5	-0.20	59538442	30110	122.75	1999	2000	1956	2595	1400	1999	1977.36	0.48	-6226	2029	2014	1995	1980	1961	2021	1987	28	596	100	1430	1	1	28310000	565	-5.10	0.74	12	0.11	-391.00	2707.00	3580	20240313	-44.27	1454	20240806	37.21	3580	-44.27	20240313	1454	37.21	20240806	6740	-70.40	20231219	1454	37.21	20240806	2.97	N	377220	100	28 억	135701	N	N	N	N
51	20241121	151228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1987	-12	5	-0.60	52621447	26636	108.59	1999	2000	1956	2595	1400	1999	1975.58	0.48	-5557	2029	2014	1995	1980	1961	2021	1987	28	596	100	1430	1	1	28310000	563	-5.08	0.73	12	0.09	-391.00	2707.00	3580	20240313	-44.50	1454	20240806	36.66	3580	-44.50	20240313	1454	36.66	20240806	6740	-70.52	20231219	1454	36.66	20240806	2.97	N	377220	100	28 억	135701	N	N	N	N
52	20241121	141226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1988	-11	5	-0.55	46113847	23344	95.17	1999	2000	1956	2595	1400	1999	1975.40	0.48	-4446	2029	2014	1995	1980	1961	2021	1987	28	596	100	1430	1	1	28310000	563	-5.08	0.73	12	0.08	-391.00	2707.00	3580	20240313	-44.47	1454	20240806	36.73	3580	-44.47	20240313	1454	36.73	20240806	6740	-70.50	20231219	1454	36.73	20240806	2.97	N	377220	100	28 억	135701	N	N	N	N
53	20241121	131218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1987	-12	5	-0.60	35424137	17926	73.08	1999	2000	1956	2595	1400	1999	1976.13	0.48	-3203	2029	2014	1995	1980	1961	2021	1987	28	596	100	1430	1	1	28310000	563	-5.08	0.73	12	0.06	-391.00	2707.00	3580	20240313	-44.50	1454	20240806	36.66	3580	-44.50	20240313	1454	36.66	20240806	6740	-70.52	20231219	1454	36.66	20240806	2.97	N	377220	100	28 억	135701	N	N	N	N
54	20241121	121220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1982	-17	5	-0.85	19285733	9757	39.78	1999	2000	1956	2595	1400	1999	1976.60	0.48	-2531	2029	2014	1995	1980	1961	2021	1987	28	596	100	1430	1	1	28310000	561	-5.07	0.73	12	0.03	-391.00	2707.00	3580	20240313	-44.64	1454	20240806	36.31	3580	-44.64	20240313	1454	36.31	20240806	6740	-70.59	20231219	1454	36.31	20240806	2.97	N	377220	100	28 억	135701	N	N	N	N
55	20241121	111224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1969	-30	5	-1.50	16952009	8572	34.94	1999	2000	1956	2595	1400	1999	1977.60	0.48	-1972	2029	2014	1995	1980	1961	2021	1987	28	596	100	1430	1	1	28310000	557	-5.04	0.73	12	0.03	-391.00	2707.00	3580	20240313	-45.00	1454	20240806	35.42	3580	-45.00	20240313	1454	35.42	20240806	6740	-70.79	20231219	1454	35.42	20240806	2.97	N	377220	100	28 억	135701	N	N	N	N
56	20241121	101223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1984	-15	5	-0.75	6570645	3305	13.47	1999	2000	1984	2595	1400	1999	1988.09	0.48	-1204	2029	2014	1995	1980	1961	2021	1987	28	596	100	1430	1	1	28310000	562	-5.07	0.73	12	0.01	-391.00	2707.00	3580	20240313	-44.58	1454	20240806	36.45	3580	-44.58	20240313	1454	36.45	20240806	6740	-70.56	20231219	1454	36.45	20240806	2.97	N	377220	100	28 억	135701	N	N	N	N
57	20241121	091224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	1	2	0.05	524334	263	1.07	1999	2000	1991	2595	1400	1999	1993.67	0.48	-259	2029	2014	1995	1980	1961	2021	1987	28	596	100	1430	5	1	28310000	566	-5.12	0.74	12	0.00	-391.00	2707.00	3580	20240313	-44.13	1454	20240806	37.55	3580	-44.13	20240313	1454	37.55	20240806	6740	-70.33	20231219	1454	37.55	20240806	2.97	N	377220	100	28 억	135701	N	N	N	N
58	20241120	161212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1999	6	2	0.30	48542753	24409	72.65	1990	2010	1976	2590	1396	1993	1988.72	0.46	5656	2021	2006	1990	1975	1959	1999	1968	28	597	100	1430	1	1	28310000	566	-5.11	0.74	12	0.09	-391.00	2707.00	3580	20240313	-44.16	1454	20240806	37.48	3580	-44.16	20240313	1454	37.48	20240806	6740	-70.34	20231219	1454	37.48	20240806	2.95	N	377220	100	28 억	130242	N	N	N	N
59	20241120	151228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	7	2	0.35	45026658	22650	67.42	1990	2010	1976	2590	1396	1993	1987.93	0.46	5700	2021	2006	1990	1975	1959	1999	1968	28	597	100	1430	5	1	28310000	566	-5.12	0.74	12	0.08	-391.00	2707.00	3580	20240313	-44.13	1454	20240806	37.55	3580	-44.13	20240313	1454	37.55	20240806	6740	-70.33	20231219	1454	37.55	20240806	2.95	N	377220	100	28 억	130242	N	N	N	N
60	20241120	141230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1993	0	3	0.00	33346101	16806	50.02	1990	2005	1976	2590	1396	1993	1984.18	0.46	1620	2021	2006	1990	1975	1959	1999	1968	28	597	100	1430	1	1	28310000	564	-5.10	0.74	12	0.06	-391.00	2707.00	3580	20240313	-44.33	1454	20240806	37.07	3580	-44.33	20240313	1454	37.07	20240806	6740	-70.43	20231219	1454	37.07	20240806	2.95	N	377220	100	28 억	130242	N	N	N	N
61	20241120	131231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1994	1	2	0.05	27041414	13630	40.57	1990	2005	1976	2590	1396	1993	1983.96	0.46	1876	2021	2006	1990	1975	1959	1999	1968	28	597	100	1430	1	1	28310000	565	-5.10	0.74	12	0.05	-391.00	2707.00	3580	20240313	-44.30	1454	20240806	37.14	3580	-44.30	20240313	1454	37.14	20240806	6740	-70.42	20231219	1454	37.14	20240806	2.95	N	377220	100	28 억	130242	N	N	N	N
62	20241120	121230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1995	2	2	0.10	24653347	12430	37.00	1990	2005	1976	2590	1396	1993	1983.37	0.46	2152	2021	2006	1990	1975	1959	1999	1968	28	597	100	1430	1	1	28310000	565	-5.10	0.74	12	0.04	-391.00	2707.00	3580	20240313	-44.27	1454	20240806	37.21	3580	-44.27	20240313	1454	37.21	20240806	6740	-70.40	20231219	1454	37.21	20240806	2.95	N	377220	100	28 억	130242	N	N	N	N
63	20241120	111234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1983	-10	5	-0.50	12638433	6360	18.93	1990	2005	1983	2590	1396	1993	1987.17	0.46	995	2021	2006	1990	1975	1959	1999	1968	28	597	100	1430	1	1	28310000	561	-5.07	0.73	12	0.02	-391.00	2707.00	3580	20240313	-44.61	1454	20240806	36.38	3580	-44.61	20240313	1454	36.38	20240806	6740	-70.58	20231219	1454	36.38	20240806	2.95	N	377220	100	28 억	130242	N	N	N	N
64	20241120	101231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	12	2	0.60	9278689	4668	13.89	1990	2005	1983	2590	1396	1993	1987.72	0.46	883	2021	2006	1990	1975	1959	1999	1968	28	597	100	1430	5	1	28310000	568	-5.13	0.74	12	0.02	-391.00	2707.00	3580	20240313	-43.99	1454	20240806	37.90	3580	-43.99	20240313	1454	37.90	20240806	6740	-70.25	20231219	1454	37.90	20240806	2.95	N	377220	100	28 억	130242	N	N	N	N
65	20241120	091229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1990	-3	5	-0.15	413318	208	0.62	1990	1990	1987	2590	1396	1993	1987.11	0.46	-198	2021	2006	1990	1975	1959	1999	1968	28	597	100	1430	1	1	28310000	563	-5.09	0.74	12	0.00	-391.00	2707.00	3580	20240313	-44.41	1454	20240806	36.86	3580	-44.41	20240313	1454	36.86	20240806	6740	-70.47	20231219	1454	36.86	20240806	2.95	N	377220	100	28 억	130242	N	N	N	N
66	20241119	161120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1993	2	2	0.10	66385770	33442	78.86	2005	2005	1974	2585	1394	1991	1985.10	0.46	335	2035	2012	1976	1953	1917	2024	1965	28	594	100	1430	1	1	28310000	564	-5.10	0.74	12	0.12	-391.00	2707.00	3580	20240313	-44.33	1454	20240806	37.07	3580	-44.33	20240313	1454	37.07	20240806	6740	-70.43	20231219	1454	37.07	20240806	2.96	N	377220	100	28 억	129897	N	N	N	N
67	20241119	151143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1998	7	2	0.35	60779303	30629	72.23	2005	2005	1974	2585	1394	1991	1984.37	0.46	1382	2035	2012	1976	1953	1917	2024	1965	28	594	100	1430	1	1	28310000	566	-5.11	0.74	12	0.11	-391.00	2707.00	3580	20240313	-44.19	1454	20240806	37.41	3580	-44.19	20240313	1454	37.41	20240806	6740	-70.36	20231219	1454	37.41	20240806	2.96	N	377220	100	28 억	129897	N	N	N	N
68	20241119	141141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1983	-8	5	-0.40	52303681	26356	62.15	2005	2005	1974	2585	1394	1991	1984.51	0.46	1431	2035	2012	1976	1953	1917	2024	1965	28	594	100	1430	1	1	28310000	561	-5.07	0.73	12	0.09	-391.00	2707.00	3580	20240313	-44.61	1454	20240806	36.38	3580	-44.61	20240313	1454	36.38	20240806	6740	-70.58	20231219	1454	36.38	20240806	2.96	N	377220	100	28 억	129897	N	N	N	N
69	20241119	131144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1981	-10	5	-0.50	48606698	24486	57.74	2005	2005	1976	2585	1394	1991	1985.08	0.46	2724	2035	2012	1976	1953	1917	2024	1965	28	594	100	1430	1	1	28310000	561	-5.07	0.73	12	0.09	-391.00	2707.00	3580	20240313	-44.66	1454	20240806	36.24	3580	-44.66	20240313	1454	36.24	20240806	6740	-70.61	20231219	1454	36.24	20240806	2.96	N	377220	100	28 억	129897	N	N	N	N
70	20241119	121129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1997	6	2	0.30	39708672	19997	47.15	2005	2005	1980	2585	1394	1991	1985.73	0.46	4562	2035	2012	1976	1953	1917	2024	1965	28	594	100	1430	1	1	28310000	565	-5.11	0.74	12	0.07	-391.00	2707.00	3580	20240313	-44.22	1454	20240806	37.35	3580	-44.22	20240313	1454	37.35	20240806	6740	-70.37	20231219	1454	37.35	20240806	2.96	N	377220	100	28 억	129897	N	N	N	N
71	20241119	111143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1996	5	2	0.25	24771994	12479	29.43	2005	2005	1980	2585	1394	1991	1985.09	0.46	3607	2035	2012	1976	1953	1917	2024	1965	28	594	100	1430	1	1	28310000	565	-5.10	0.74	12	0.04	-391.00	2707.00	3580	20240313	-44.25	1454	20240806	37.28	3580	-44.25	20240313	1454	37.28	20240806	6740	-70.39	20231219	1454	37.28	20240806	2.96	N	377220	100	28 억	129897	N	N	N	N
72	20241119	101207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1982	-9	5	-0.45	11530146	5809	13.70	2005	2005	1980	2585	1394	1991	1984.88	0.46	-198	2035	2012	1976	1953	1917	2024	1965	28	594	100	1430	1	1	28310000	561	-5.07	0.73	12	0.02	-391.00	2707.00	3580	20240313	-44.64	1454	20240806	36.31	3580	-44.64	20240313	1454	36.31	20240806	6740	-70.59	20231219	1454	36.31	20240806	2.96	N	377220	100	28 억	129897	N	N	N	N
73	20241119	091205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1998	7	2	0.35	3907567	1964	4.63	2005	2005	1983	2585	1394	1991	1989.60	0.46	-173	2035	2012	1976	1953	1917	2024	1965	28	594	100	1430	1	1	28310000	566	-5.11	0.74	12	0.01	-391.00	2707.00	3580	20240313	-44.19	1454	20240806	37.41	3580	-44.19	20240313	1454	37.41	20240806	6740	-70.36	20231219	1454	37.41	20240806	2.96	N	377220	100	28 억	129897	N	N	N	N
74	20241118	161127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1991	13	2	0.66	83339114	42342	59.84	1976	1999	1940	2570	1385	1978	1968.19	0.46	471	2064	2020	1952	1908	1840	1987	1875	28	592	100	1420	1	1	28310000	564	-5.09	0.74	12	0.15	-391.00	2707.00	3580	20240313	-44.39	1454	20240806	36.93	3580	-44.39	20240313	1454	36.93	20240806	6740	-70.46	20231219	1454	36.93	20240806	2.99	N	377220	100	28 억	129396	N	N	N	N
75	20241118	151142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1978	0	3	0.00	80096703	40710	57.54	1976	1999	1940	2570	1385	1978	1967.49	0.46	681	2064	2020	1952	1908	1840	1987	1875	28	592	100	1420	1	1	28310000	560	-5.06	0.73	12	0.14	-391.00	2707.00	3580	20240313	-44.75	1454	20240806	36.04	3580	-44.75	20240313	1454	36.04	20240806	6740	-70.65	20231219	1454	36.04	20240806	2.99	N	377220	100	28 억	129396	N	N	N	N
76	20241118	141144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1965	-13	5	-0.66	64326183	32707	46.23	1976	1999	1940	2570	1385	1978	1966.74	0.46	-654	2064	2020	1952	1908	1840	1987	1875	28	592	100	1420	1	1	28310000	556	-5.03	0.73	12	0.12	-391.00	2707.00	3580	20240313	-45.11	1454	20240806	35.14	3580	-45.11	20240313	1454	35.14	20240806	6740	-70.85	20231219	1454	35.14	20240806	2.99	N	377220	100	28 억	129396	N	N	N	N
77	20241118	131134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1965	-13	5	-0.66	60639906	30820	43.56	1976	1999	1946	2570	1385	1978	1967.55	0.46	-125	2064	2020	1952	1908	1840	1987	1875	28	592	100	1420	1	1	28310000	556	-5.03	0.73	12	0.11	-391.00	2707.00	3580	20240313	-45.11	1454	20240806	35.14	3580	-45.11	20240313	1454	35.14	20240806	6740	-70.85	20231219	1454	35.14	20240806	2.99	N	377220	100	28 억	129396	N	N	N	N
78	20241118	121140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1973	-5	5	-0.25	55739470	28310	40.01	1976	1999	1955	2570	1385	1978	1968.90	0.46	837	2064	2020	1952	1908	1840	1987	1875	28	592	100	1420	1	1	28310000	559	-5.05	0.73	12	0.10	-391.00	2707.00	3580	20240313	-44.89	1454	20240806	35.69	3580	-44.89	20240313	1454	35.69	20240806	6740	-70.73	20231219	1454	35.69	20240806	2.99	N	377220	100	28 억	129396	N	N	N	N
79	20241118	111140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1955	-23	5	-1.16	48953548	24849	35.12	1976	1999	1955	2570	1385	1978	1970.04	0.46	1036	2064	2020	1952	1908	1840	1987	1875	28	592	100	1420	1	1	28310000	553	-5.00	0.72	12	0.09	-391.00	2707.00	3580	20240313	-45.39	1454	20240806	34.46	3580	-45.39	20240313	1454	34.46	20240806	6740	-70.99	20231219	1454	34.46	20240806	2.99	N	377220	100	28 억	129396	N	N	N	N
80	20241118	101128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1994	16	2	0.81	22477026	11347	16.04	1976	1999	1959	2570	1385	1978	1980.88	0.46	222	2064	2020	1952	1908	1840	1987	1875	28	592	100	1420	1	1	28310000	565	-5.10	0.74	12	0.04	-391.00	2707.00	3580	20240313	-44.30	1454	20240806	37.14	3580	-44.30	20240313	1454	37.14	20240806	6740	-70.42	20231219	1454	37.14	20240806	2.99	N	377220	100	28 억	129396	N	N	N	N
81	20241118	091128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1983	5	2	0.25	2288283	1157	1.64	1976	1983	1976	2570	1385	1978	1977.77	0.46	-597	2064	2020	1952	1908	1840	1987	1875	28	592	100	1420	1	1	28310000	561	-5.07	0.73	12	0.00	-391.00	2707.00	3580	20240313	-44.61	1454	20240806	36.38	3580	-44.61	20240313	1454	36.38	20240806	6740	-70.58	20231219	1454	36.38	20240806	2.99	N	377220	100	28 억	129396	N	N	N	N
82	20241115	161217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1978	-2	5	-0.10	135698124	70454	254.07	1980	1996	1884	2570	1386	1980	1926.05	0.47	-5844	2073	2026	1988	1941	1903	2007	1922	28	590	100	1420	1	1	28310000	560	-5.06	0.73	12	0.25	-391.00	2707.00	3580	20240313	-44.75	1454	20240806	36.04	3580	-44.75	20240313	1454	36.04	20240806	6740	-70.65	20231219	1454	36.04	20240806	2.92	N	377220	100	28 억	134326	N	N	N	N
83	20241115	151246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1979	-1	5	-0.05	133932219	69561	250.85	1980	1996	1884	2570	1386	1980	1925.39	0.47	-5437	2073	2026	1988	1941	1903	2007	1922	28	590	100	1420	1	1	28310000	560	-5.06	0.73	12	0.25	-391.00	2707.00	3580	20240313	-44.72	1454	20240806	36.11	3580	-44.72	20240313	1454	36.11	20240806	6740	-70.64	20231219	1454	36.11	20240806	2.92	N	377220	100	28 억	134326	N	N	N	N
84	20241115	141231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1984	4	2	0.20	126378585	65730	237.04	1980	1996	1884	2570	1386	1980	1922.69	0.47	-5143	2073	2026	1988	1941	1903	2007	1922	28	590	100	1420	1	1	28310000	562	-5.07	0.73	12	0.23	-391.00	2707.00	3580	20240313	-44.58	1454	20240806	36.45	3580	-44.58	20240313	1454	36.45	20240806	6740	-70.56	20231219	1454	36.45	20240806	2.92	N	377220	100	28 억	134326	N	N	N	N
85	20241115	131230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1956	-24	5	-1.21	107289081	55946	201.75	1980	1980	1884	2570	1386	1980	1917.73	0.47	-6717	2073	2026	1988	1941	1903	2007	1922	28	590	100	1420	1	1	28310000	554	-5.00	0.72	12	0.20	-391.00	2707.00	3580	20240313	-45.36	1454	20240806	34.53	3580	-45.36	20240313	1454	34.53	20240806	6740	-70.98	20231219	1454	34.53	20240806	2.92	N	377220	100	28 억	134326	N	N	N	N
86	20241115	121231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1947	-33	5	-1.67	98008760	51185	184.58	1980	1980	1884	2570	1386	1980	1914.79	0.47	-8510	2073	2026	1988	1941	1903	2007	1922	28	590	100	1420	1	1	28310000	551	-4.98	0.72	12	0.18	-391.00	2707.00	3580	20240313	-45.61	1454	20240806	33.91	3580	-45.61	20240313	1454	33.91	20240806	6740	-71.11	20231219	1454	33.91	20240806	2.92	N	377220	100	28 억	134326	N	N	N	N
87	20241115	111203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1913	-67	5	-3.38	68035275	35438	127.80	1980	1980	1884	2570	1386	1980	1919.84	0.47	-7016	2073	2026	1988	1941	1903	2007	1922	28	590	100	1420	1	1	28310000	542	-4.89	0.71	12	0.13	-391.00	2707.00	3580	20240313	-46.56	1454	20240806	31.57	3580	-46.56	20240313	1454	31.57	20240806	6740	-71.62	20231219	1454	31.57	20240806	2.92	N	377220	100	28 억	134326	N	N	N	N
88	20241115	101202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1949	-31	5	-1.57	20237729	10418	37.57	1980	1980	1900	2570	1386	1980	1942.57	0.47	-5293	2073	2026	1988	1941	1903	2007	1922	28	590	100	1420	1	1	28310000	552	-4.98	0.72	12	0.04	-391.00	2707.00	3580	20240313	-45.56	1454	20240806	34.04	3580	-45.56	20240313	1454	34.04	20240806	6740	-71.08	20231219	1454	34.04	20240806	2.92	N	377220	100	28 억	134326	N	N	N	N
89	20241115	091112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1944	-36	5	-1.82	3949988	2038	7.35	1980	1980	1900	2570	1386	1980	1938.17	0.47	-687	2073	2026	1988	1941	1903	2007	1922	28	590	100	1420	1	1	28310000	550	-4.97	0.72	12	0.01	-391.00	2707.00	3580	20240313	-45.70	1454	20240806	33.70	3580	-45.70	20240313	1454	33.70	20240806	6740	-71.16	20231219	1454	33.70	20240806	2.92	N	377220	100	28 억	134326	N	N	N	N
90	20241114	161153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1982	-1	5	-0.05	51414891	25999	23.70	1983	2035	1950	2575	1389	1983	1977.57	0.48	-2061	2074	2028	1994	1948	1914	2011	1931	28	592	100	1420	1	1	28310000	561	-5.07	0.73	12	0.09	-391.00	2707.00	3580	20240313	-44.64	1454	20240806	36.31	3580	-44.64	20240313	1454	36.31	20240806	6740	-70.59	20231219	1454	36.31	20240806	2.88	N	377220	100	28 억	136346	N	N	N	N
91	20241114	151202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1987	4	2	0.20	37271494	18788	17.12	1983	2035	1950	2575	1389	1983	1983.79	0.48	-1735	2074	2028	1994	1948	1914	2011	1931	28	592	100	1420	1	1	28310000	563	-5.08	0.73	12	0.07	-391.00	2707.00	3580	20240313	-44.50	1454	20240806	36.66	3580	-44.50	20240313	1454	36.66	20240806	6740	-70.52	20231219	1454	36.66	20240806	2.88	N	377220	100	28 억	136346	N	N	N	N
92	20241114	141154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1998	15	2	0.76	29860657	15043	13.71	1983	2035	1950	2575	1389	1983	1985.02	0.48	-274	2074	2028	1994	1948	1914	2011	1931	28	592	100	1420	1	1	28310000	566	-5.11	0.74	12	0.05	-391.00	2707.00	3580	20240313	-44.19	1454	20240806	37.41	3580	-44.19	20240313	1454	37.41	20240806	6740	-70.36	20231219	1454	37.41	20240806	2.88	N	377220	100	28 억	136346	N	N	N	N
93	20241114	131155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	17	2	0.86	28933079	14576	13.29	1983	2035	1950	2575	1389	1983	1984.98	0.48	91	2074	2028	1994	1948	1914	2011	1931	28	592	100	1420	5	1	28310000	566	-5.12	0.74	12	0.05	-391.00	2707.00	3580	20240313	-44.13	1454	20240806	37.55	3580	-44.13	20240313	1454	37.55	20240806	6740	-70.33	20231219	1454	37.55	20240806	2.88	N	377220	100	28 억	136346	N	N	N	N
94	20241114	121151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1973	-10	5	-0.50	27039103	13620	12.41	1983	2035	1950	2575	1389	1983	1985.25	0.48	310	2074	2028	1994	1948	1914	2011	1931	28	592	100	1420	1	1	28310000	559	-5.05	0.73	12	0.05	-391.00	2707.00	3580	20240313	-44.89	1454	20240806	35.69	3580	-44.89	20240313	1454	35.69	20240806	6740	-70.73	20231219	1454	35.69	20240806	2.88	N	377220	100	28 억	136346	N	N	N	N
95	20241114	111152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1981	-2	5	-0.10	23102273	11633	10.60	1983	2035	1950	2575	1389	1983	1985.93	0.48	755	2074	2028	1994	1948	1914	2011	1931	28	592	100	1420	1	1	28310000	561	-5.07	0.73	12	0.04	-391.00	2707.00	3580	20240313	-44.66	1454	20240806	36.24	3580	-44.66	20240313	1454	36.24	20240806	6740	-70.61	20231219	1454	36.24	20240806	2.88	N	377220	100	28 억	136346	N	N	N	N
96	20241114	101210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	17	2	0.86	4974609	2500	2.28	1983	2000	1983	2575	1389	1983	1989.84	0.48	1	2074	2028	1994	1948	1914	2011	1931	28	592	100	1420	5	1	28310000	566	-5.12	0.74	12	0.01	-391.00	2707.00	3580	20240313	-44.13	1454	20240806	37.55	3580	-44.13	20240313	1454	37.55	20240806	6740	-70.33	20231219	1454	37.55	20240806	2.88	N	377220	100	28 억	136346	N	N	N	N
97	20241114	091145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1983	0	3	0.00	0	0	0.00	0	0	0	2575	1389	1983	0.00	0.48	0	2074	2028	1994	1948	1914	2011	1931	28	592	100	1420	1	1	28310000	561	-5.07	0.73	12	0.00	-391.00	2707.00	3580	20240313	-44.61	1454	20240806	36.38	3580	-44.61	20240313	1454	36.38	20240806	6740	-70.58	20231219	1454	36.38	20240806	2.88	N	377220	100	28 억	136346	N	N	N	N
98	20241113	160807	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1983	-27	5	-1.34	217839550	109482	131.78	1991	2040	1960	2610	1410	2010	1989.76	0.58	-27977	2146	2078	2032	1964	1918	2055	1941	28	600	100	1440	1	1	28310000	561	-5.07	0.73	12	0.39	-391.00	2707.00	3580	20240313	-44.61	1454	20240806	36.38	3580	-44.61	20240313	1454	36.38	20240806	6740	-70.58	20231219	1454	36.38	20240806	2.91	N	377220	100	28 억	164323	N	N	N	N
99	20241113	150844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1980	-30	5	-1.49	190178379	95504	114.96	1991	2040	1960	2610	1410	2010	1991.31	0.58	-27727	2146	2078	2032	1964	1918	2055	1941	28	600	100	1440	1	1	28310000	561	-5.06	0.73	12	0.34	-391.00	2707.00	3580	20240313	-44.69	1454	20240806	36.18	3580	-44.69	20240313	1454	36.18	20240806	6740	-70.62	20231219	1454	36.18	20240806	2.91	N	377220	100	28 억	164323	N	N	N	N
100	20241113	140841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1998	-12	5	-0.60	165962452	83287	100.25	1991	2040	1960	2610	1410	2010	1992.66	0.58	-24566	2146	2078	2032	1964	1918	2055	1941	28	600	100	1440	1	1	28310000	566	-5.11	0.74	12	0.29	-391.00	2707.00	3580	20240313	-44.19	1454	20240806	37.41	3580	-44.19	20240313	1454	37.41	20240806	6740	-70.36	20231219	1454	37.41	20240806	2.91	N	377220	100	28 억	164323	N	N	N	N
101	20241113	130843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1999	-11	5	-0.55	117284595	58748	70.71	1991	2040	1980	2610	1410	2010	1996.40	0.58	-18060	2146	2078	2032	1964	1918	2055	1941	28	600	100	1440	1	1	28310000	566	-5.11	0.74	12	0.21	-391.00	2707.00	3580	20240313	-44.16	1454	20240806	37.48	3580	-44.16	20240313	1454	37.48	20240806	6740	-70.34	20231219	1454	37.48	20240806	2.91	N	377220	100	28 억	164323	N	N	N	N
102	20241113	120831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	5	2	0.25	109960089	55076	66.29	1991	2040	1980	2610	1410	2010	1996.52	0.58	-17860	2146	2078	2032	1964	1918	2055	1941	28	600	100	1440	5	1	28310000	570	-5.15	0.74	12	0.19	-391.00	2707.00	3580	20240313	-43.72	1454	20240806	38.58	3580	-43.72	20240313	1454	38.58	20240806	6740	-70.10	20231219	1454	38.58	20240806	2.91	N	377220	100	28 억	164323	N	N	N	N
103	20241113	110828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1991	-19	5	-0.95	91418583	45790	55.12	1991	2040	1980	2610	1410	2010	1996.47	0.58	-14344	2146	2078	2032	1964	1918	2055	1941	28	600	100	1440	1	1	28310000	564	-5.09	0.74	12	0.16	-391.00	2707.00	3580	20240313	-44.39	1454	20240806	36.93	3580	-44.39	20240313	1454	36.93	20240806	6740	-70.46	20231219	1454	36.93	20240806	2.91	N	377220	100	28 억	164323	N	N	N	N
104	20241113	100829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	-10	5	-0.50	31962059	16073	19.35	1991	2015	1980	2610	1410	2010	1988.56	0.58	-4519	2146	2078	2032	1964	1918	2055	1941	28	600	100	1440	5	1	28310000	566	-5.12	0.74	12	0.06	-391.00	2707.00	3580	20240313	-44.13	1454	20240806	37.55	3580	-44.13	20240313	1454	37.55	20240806	6740	-70.33	20231219	1454	37.55	20240806	2.91	N	377220	100	28 억	164323	N	N	N	N
105	20241113	090818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1991	-19	5	-0.95	3090728	1552	1.87	1991	2015	1991	2610	1410	2010	1991.45	0.58	766	2146	2078	2032	1964	1918	2055	1941	28	600	100	1440	1	1	28310000	564	-5.09	0.74	12	0.01	-391.00	2707.00	3580	20240313	-44.39	1454	20240806	36.93	3580	-44.39	20240313	1454	36.93	20240806	6740	-70.46	20231219	1454	36.93	20240806	2.91	N	377220	100	28 억	164323	N	N	N	N
106	20241112	161111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	-70	5	-3.37	165041274	82127	129.71	2100	2100	1986	2700	1460	2080	2009.59	0.69	-29850	2160	2120	2060	2020	1960	2090	1990	28	620	100	1490	5	1	28310000	569	-5.14	0.74	12	0.29	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	3580	-43.85	20240313	1454	38.24	20240806	6740	-70.18	20231219	1454	38.24	20240806	2.87	N	377220	100	28 억	194089	N	N	N	N
107	20241112	151124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	-65	5	-3.12	133329246	66296	104.70	2100	2100	1986	2700	1460	2080	2011.12	0.69	-25431	2160	2120	2060	2020	1960	2090	1990	28	620	100	1490	5	1	28310000	570	-5.15	0.74	12	0.23	-391.00	2707.00	3580	20240313	-43.72	1454	20240806	38.58	3580	-43.72	20240313	1454	38.58	20240806	6740	-70.10	20231219	1454	38.58	20240806	2.87	N	377220	100	28 억	194089	N	N	N	N
108	20241112	141126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2025	-55	5	-2.64	105045236	52132	82.33	2100	2100	1986	2700	1460	2080	2014.99	0.69	-22080	2160	2120	2060	2020	1960	2090	1990	28	620	100	1490	5	1	28310000	573	-5.18	0.75	12	0.18	-391.00	2707.00	3580	20240313	-43.44	1454	20240806	39.27	3580	-43.44	20240313	1454	39.27	20240806	6740	-69.96	20231219	1454	39.27	20240806	2.87	N	377220	100	28 억	194089	N	N	N	N
109	20241112	131134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	-65	5	-3.12	98013286	48635	76.81	2100	2100	1986	2700	1460	2080	2015.28	0.69	-21111	2160	2120	2060	2020	1960	2090	1990	28	620	100	1490	5	1	28310000	570	-5.15	0.74	12	0.17	-391.00	2707.00	3580	20240313	-43.72	1454	20240806	38.58	3580	-43.72	20240313	1454	38.58	20240806	6740	-70.10	20231219	1454	38.58	20240806	2.87	N	377220	100	28 억	194089	N	N	N	N
110	20241112	121123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	-70	5	-3.37	95315400	47290	74.69	2100	2100	1986	2700	1460	2080	2015.55	0.69	-20509	2160	2120	2060	2020	1960	2090	1990	28	620	100	1490	5	1	28310000	569	-5.14	0.74	12	0.17	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	3580	-43.85	20240313	1454	38.24	20240806	6740	-70.18	20231219	1454	38.24	20240806	2.87	N	377220	100	28 억	194089	N	N	N	N
111	20241112	111118	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	-60	5	-2.88	62626530	30913	48.82	2100	2100	2000	2700	1460	2080	2025.90	0.69	-13194	2160	2120	2060	2020	1960	2090	1990	28	620	100	1490	5	1	28310000	572	-5.17	0.75	12	0.11	-391.00	2707.00	3580	20240313	-43.58	1454	20240806	38.93	3580	-43.58	20240313	1454	38.93	20240806	6740	-70.03	20231219	1454	38.93	20240806	2.87	N	377220	100	28 억	194089	N	N	N	N
112	20241112	101117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2025	-55	5	-2.64	35608135	17489	27.62	2100	2100	2010	2700	1460	2080	2036.03	0.69	-10216	2160	2120	2060	2020	1960	2090	1990	28	620	100	1490	5	1	28310000	573	-5.18	0.75	12	0.06	-391.00	2707.00	3580	20240313	-43.44	1454	20240806	39.27	3580	-43.44	20240313	1454	39.27	20240806	6740	-69.96	20231219	1454	39.27	20240806	2.87	N	377220	100	28 억	194089	N	N	N	N
113	20241112	091117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2065	-15	5	-0.72	7043530	3393	5.36	2100	2100	2055	2700	1460	2080	2075.90	0.69	-1845	2160	2120	2060	2020	1960	2090	1990	28	620	100	1490	5	1	28310000	585	-5.28	0.76	12	0.01	-391.00	2707.00	3580	20240313	-42.32	1454	20240806	42.02	3580	-42.32	20240313	1454	42.02	20240806	6740	-69.36	20231219	1454	42.02	20240806	2.87	N	377220	100	28 억	194089	N	N	N	N
114	20241111	161106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	-25	5	-1.19	130209305	63269	22.13	2100	2100	2000	2735	1475	2105	2057.97	0.74	-15669	2341	2222	2141	2022	1941	2182	1982	28	630	100	1510	5	1	28310000	589	-5.32	0.77	12	0.22	-391.00	2707.00	3580	20240313	-41.90	1454	20240806	43.05	3580	-41.90	20240313	1454	43.05	20240806	6740	-69.14	20231219	1454	43.05	20240806	2.90	N	377220	100	28 억	209747	N	N	N	N
115	20241111	151141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2085	-20	5	-0.95	120188105	58457	20.44	2100	2100	2000	2735	1475	2105	2056.01	0.74	-13259	2341	2222	2141	2022	1941	2182	1982	28	630	100	1510	5	1	28310000	590	-5.33	0.77	12	0.21	-391.00	2707.00	3580	20240313	-41.76	1454	20240806	43.40	3580	-41.76	20240313	1454	43.40	20240806	6740	-69.07	20231219	1454	43.40	20240806	2.90	N	377220	100	28 억	209747	N	N	N	N
116	20241111	141125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2035	-70	5	-3.33	91691450	44706	15.64	2100	2100	2000	2735	1475	2105	2050.99	0.74	-12363	2341	2222	2141	2022	1941	2182	1982	28	630	100	1510	5	1	28310000	576	-5.20	0.75	12	0.16	-391.00	2707.00	3580	20240313	-43.16	1454	20240806	39.96	3580	-43.16	20240313	1454	39.96	20240806	6740	-69.81	20231219	1454	39.96	20240806	2.90	N	377220	100	28 억	209747	N	N	N	N
117	20241111	131124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	-35	5	-1.66	72950415	35610	12.45	2100	2100	2000	2735	1475	2105	2048.59	0.74	-12764	2341	2222	2141	2022	1941	2182	1982	28	630	100	1510	5	1	28310000	586	-5.29	0.76	12	0.13	-391.00	2707.00	3580	20240313	-42.18	1454	20240806	42.37	3580	-42.18	20240313	1454	42.37	20240806	6740	-69.29	20231219	1454	42.37	20240806	2.90	N	377220	100	28 억	209747	N	N	N	N
118	20241111	121117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	-25	5	-1.19	64036230	31305	10.95	2100	2100	2000	2735	1475	2105	2045.56	0.74	-12454	2341	2222	2141	2022	1941	2182	1982	28	630	100	1510	5	1	28310000	589	-5.32	0.77	12	0.11	-391.00	2707.00	3580	20240313	-41.90	1454	20240806	43.05	3580	-41.90	20240313	1454	43.05	20240806	6740	-69.14	20231219	1454	43.05	20240806	2.90	N	377220	100	28 억	209747	N	N	N	N
119	20241111	111116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2065	-40	5	-1.90	54479130	26658	9.32	2100	2100	2000	2735	1475	2105	2043.63	0.74	-8994	2341	2222	2141	2022	1941	2182	1982	28	630	100	1510	5	1	28310000	585	-5.28	0.76	12	0.09	-391.00	2707.00	3580	20240313	-42.32	1454	20240806	42.02	3580	-42.32	20240313	1454	42.02	20240806	6740	-69.36	20231219	1454	42.02	20240806	2.90	N	377220	100	28 억	209747	N	N	N	N
120	20241111	101109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2045	-60	5	-2.85	40270635	19724	6.90	2100	2100	2000	2735	1475	2105	2041.71	0.74	-7661	2341	2222	2141	2022	1941	2182	1982	28	630	100	1510	5	1	28310000	579	-5.23	0.76	12	0.07	-391.00	2707.00	3580	20240313	-42.88	1454	20240806	40.65	3580	-42.88	20240313	1454	40.65	20240806	6740	-69.66	20231219	1454	40.65	20240806	2.90	N	377220	100	28 억	209747	N	N	N	N
121	20241111	091106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	-55	5	-2.61	9053385	4394	1.54	2100	2100	2040	2735	1475	2105	2060.40	0.74	711	2341	2222	2141	2022	1941	2182	1982	28	630	100	1510	5	1	28310000	580	-5.24	0.76	12	0.02	-391.00	2707.00	3580	20240313	-42.74	1454	20240806	40.99	3580	-42.74	20240313	1454	40.99	20240806	6740	-69.58	20231219	1454	40.99	20240806	2.90	N	377220	100	28 억	209747	N	N	N	N
122	20241108	161100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	-20	5	-0.94	611111630	285582	1063.82	2125	2260	2060	2760	1490	2125	2139.88	0.85	-33438	2148	2136	2113	2101	2078	2142	2107	28	635	100	1530	5	1	28310000	596	-5.38	0.78	12	1.01	-391.00	2707.00	3580	20240313	-41.20	1454	20240806	44.77	3580	-41.20	20240313	1454	44.77	20240806	6780	-68.95	20231108	1454	44.77	20240806	2.87	N	377220	100	28 억	241951	N	N	N	N
123	20241108	151110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2100	-25	5	-1.18	592156390	276570	1030.25	2125	2260	2060	2760	1490	2125	2141.07	0.85	-29927	2148	2136	2113	2101	2078	2142	2107	28	635	100	1530	5	1	28310000	595	-5.37	0.78	12	0.98	-391.00	2707.00	3580	20240313	-41.34	1454	20240806	44.43	3580	-41.34	20240313	1454	44.43	20240806	6780	-69.03	20231108	1454	44.43	20240806	2.87	N	377220	100	28 억	241951	N	N	N	N
124	20241108	141107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2095	-30	5	-1.41	582033150	271729	1012.21	2125	2260	2060	2760	1490	2125	2141.96	0.85	-28486	2148	2136	2113	2101	2078	2142	2107	28	635	100	1530	5	1	28310000	593	-5.36	0.77	12	0.96	-391.00	2707.00	3580	20240313	-41.48	1454	20240806	44.09	3580	-41.48	20240313	1454	44.09	20240806	6780	-69.10	20231108	1454	44.09	20240806	2.87	N	377220	100	28 억	241951	N	N	N	N
125	20241108	131109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2100	-25	5	-1.18	528455235	245884	915.94	2125	2260	2070	2760	1490	2125	2149.21	0.85	-24944	2148	2136	2113	2101	2078	2142	2107	28	635	100	1530	5	1	28310000	595	-5.37	0.78	12	0.87	-391.00	2707.00	3580	20240313	-41.34	1454	20240806	44.43	3580	-41.34	20240313	1454	44.43	20240806	6780	-69.03	20231108	1454	44.43	20240806	2.87	N	377220	100	28 억	241951	N	N	N	N
126	20241108	121109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	10	2	0.47	413422520	190894	711.10	2125	2260	2110	2760	1490	2125	2165.72	0.85	-40017	2148	2136	2113	2101	2078	2142	2107	28	635	100	1530	5	1	28310000	604	-5.46	0.79	12	0.67	-391.00	2707.00	3580	20240313	-40.36	1454	20240806	46.84	3580	-40.36	20240313	1454	46.84	20240806	6780	-68.51	20231108	1454	46.84	20240806	2.87	N	377220	100	28 억	241951	N	N	N	N
127	20241108	111108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	15	2	0.71	214898615	99120	369.23	2125	2260	2110	2760	1490	2125	2168.07	0.85	-31259	2148	2136	2113	2101	2078	2142	2107	28	635	100	1530	5	1	28310000	606	-5.47	0.79	12	0.35	-391.00	2707.00	3580	20240313	-40.22	1454	20240806	47.18	3580	-40.22	20240313	1454	47.18	20240806	6780	-68.44	20231108	1454	47.18	20240806	2.87	N	377220	100	28 억	241951	N	N	N	N
128	20241108	101118	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	0	3	0.00	15067610	7089	26.41	2125	2140	2115	2760	1490	2125	2125.49	0.85	-4151	2148	2136	2113	2101	2078	2142	2107	28	635	100	1530	5	1	28310000	602	-5.43	0.79	12	0.03	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	3580	-40.64	20240313	1454	46.15	20240806	6780	-68.66	20231108	1454	46.15	20240806	2.87	N	377220	100	28 억	241951	N	N	N	N
129	20241108	091104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	0	3	0.00	125355	59	0.22	2125	2140	2115	2760	1490	2125	2124.66	0.85	-5	2148	2136	2113	2101	2078	2142	2107	28	635	100	1530	5	1	28310000	602	-5.43	0.79	12	0.00	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	3580	-40.64	20240313	1454	46.15	20240806	6780	-68.66	20231108	1454	46.15	20240806	2.87	N	377220	100	28 억	241951	N	N	N	N
130	20241107	161101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	0	3	0.00	56587600	26845	54.97	2125	2125	2090	2760	1490	2125	2107.94	0.87	-5359	2205	2165	2125	2085	2045	2145	2065	28	635	100	1530	5	1	28310000	602	-5.43	0.79	12	0.09	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	3580	-40.64	20240313	1454	46.15	20240806	6800	-68.75	20231107	1454	46.15	20240806	2.89	N	377220	100	28 억	247304	N	N	N	N
131	20241107	151106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	-5	5	-0.24	49293305	23407	47.93	2125	2125	2090	2760	1490	2125	2105.92	0.87	-4818	2205	2165	2125	2085	2045	2145	2065	28	635	100	1530	5	1	28310000	600	-5.42	0.78	12	0.08	-391.00	2707.00	3580	20240313	-40.78	1454	20240806	45.80	3580	-40.78	20240313	1454	45.80	20240806	6800	-68.82	20231107	1454	45.80	20240806	2.89	N	377220	100	28 억	247304	N	N	N	N
132	20241107	141110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	-5	5	-0.24	44361325	21068	43.14	2125	2125	2090	2760	1490	2125	2105.63	0.87	-4338	2205	2165	2125	2085	2045	2145	2065	28	635	100	1530	5	1	28310000	600	-5.42	0.78	12	0.07	-391.00	2707.00	3580	20240313	-40.78	1454	20240806	45.80	3580	-40.78	20240313	1454	45.80	20240806	6800	-68.82	20231107	1454	45.80	20240806	2.89	N	377220	100	28 억	247304	N	N	N	N
133	20241107	131110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	-5	5	-0.24	40597965	19291	39.50	2125	2125	2090	2760	1490	2125	2104.50	0.87	-3872	2205	2165	2125	2085	2045	2145	2065	28	635	100	1530	5	1	28310000	600	-5.42	0.78	12	0.07	-391.00	2707.00	3580	20240313	-40.78	1454	20240806	45.80	3580	-40.78	20240313	1454	45.80	20240806	6800	-68.82	20231107	1454	45.80	20240806	2.89	N	377220	100	28 억	247304	N	N	N	N
134	20241107	121104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	-10	5	-0.47	39039155	18553	37.99	2125	2125	2090	2760	1490	2125	2104.20	0.87	-3139	2205	2165	2125	2085	2045	2145	2065	28	635	100	1530	5	1	28310000	599	-5.41	0.78	12	0.07	-391.00	2707.00	3580	20240313	-40.92	1454	20240806	45.46	3580	-40.92	20240313	1454	45.46	20240806	6800	-68.90	20231107	1454	45.46	20240806	2.89	N	377220	100	28 억	247304	N	N	N	N
135	20241107	111100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2100	-25	5	-1.18	28551280	13586	27.82	2125	2125	2090	2760	1490	2125	2101.52	0.87	-3948	2205	2165	2125	2085	2045	2145	2065	28	635	100	1530	5	1	28310000	595	-5.37	0.78	12	0.05	-391.00	2707.00	3580	20240313	-41.34	1454	20240806	44.43	3580	-41.34	20240313	1454	44.43	20240806	6800	-69.12	20231107	1454	44.43	20240806	2.89	N	377220	100	28 억	247304	N	N	N	N
136	20241107	101102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	-10	5	-0.47	25269155	12022	24.62	2125	2125	2090	2760	1490	2125	2101.91	0.87	-2739	2205	2165	2125	2085	2045	2145	2065	28	635	100	1530	5	1	28310000	599	-5.41	0.78	12	0.04	-391.00	2707.00	3580	20240313	-40.92	1454	20240806	45.46	3580	-40.92	20240313	1454	45.46	20240806	6800	-68.90	20231107	1454	45.46	20240806	2.89	N	377220	100	28 억	247304	N	N	N	N
137	20241107	091105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	0	3	0.00	680595	321	0.66	2125	2125	2120	2760	1490	2125	2120.23	0.87	-197	2205	2165	2125	2085	2045	2145	2065	28	635	100	1530	5	1	28310000	602	-5.43	0.79	12	0.00	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	3580	-40.64	20240313	1454	46.15	20240806	6800	-68.75	20231107	1454	46.15	20240806	2.89	N	377220	100	28 억	247304	N	N	N	N
138	20241106	161114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	-5	5	-0.23	103136550	48731	134.50	2135	2165	2085	2765	1495	2130	2116.42	0.90	-7405	2176	2152	2131	2107	2086	2142	2097	28	635	100	1530	5	1	28310000	602	-5.43	0.79	12	0.17	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	3580	-40.64	20240313	1454	46.15	20240806	6830	-68.89	20231106	1454	46.15	20240806	2.90	N	377220	100	28 억	254354	N	N	N	N
139	20241106	151146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	-5	5	-0.23	95203095	44996	124.19	2135	2165	2085	2765	1495	2130	2115.81	0.90	-6415	2176	2152	2131	2107	2086	2142	2097	28	635	100	1530	5	1	28310000	602	-5.43	0.79	12	0.16	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	3580	-40.64	20240313	1454	46.15	20240806	6830	-68.89	20231106	1454	46.15	20240806	2.90	N	377220	100	28 억	254354	N	N	N	N
140	20241106	141134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	-15	5	-0.70	83047980	39235	108.29	2135	2165	2085	2765	1495	2130	2116.68	0.90	-7078	2176	2152	2131	2107	2086	2142	2097	28	635	100	1530	5	1	28310000	599	-5.41	0.78	12	0.14	-391.00	2707.00	3580	20240313	-40.92	1454	20240806	45.46	3580	-40.92	20240313	1454	45.46	20240806	6830	-69.03	20231106	1454	45.46	20240806	2.90	N	377220	100	28 억	254354	N	N	N	N
141	20241106	131145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	0	3	0.00	75114685	35474	97.91	2135	2165	2085	2765	1495	2130	2117.46	0.90	-6673	2176	2152	2131	2107	2086	2142	2097	28	635	100	1530	5	1	28310000	603	-5.45	0.79	12	0.13	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	3580	-40.50	20240313	1454	46.49	20240806	6830	-68.81	20231106	1454	46.49	20240806	2.90	N	377220	100	28 억	254354	N	N	N	N
142	20241106	121111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	-10	5	-0.47	55202685	26001	71.76	2135	2165	2090	2765	1495	2130	2123.10	0.90	-1811	2176	2152	2131	2107	2086	2142	2097	28	635	100	1530	5	1	28310000	600	-5.42	0.78	12	0.09	-391.00	2707.00	3580	20240313	-40.78	1454	20240806	45.80	3580	-40.78	20240313	1454	45.80	20240806	6830	-68.96	20231106	1454	45.80	20240806	2.90	N	377220	100	28 억	254354	N	N	N	N
143	20241106	111116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	0	3	0.00	46482095	21871	60.37	2135	2165	2090	2765	1495	2130	2125.28	0.90	-2722	2176	2152	2131	2107	2086	2142	2097	28	635	100	1530	5	1	28310000	603	-5.45	0.79	12	0.08	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	3580	-40.50	20240313	1454	46.49	20240806	6830	-68.81	20231106	1454	46.49	20240806	2.90	N	377220	100	28 억	254354	N	N	N	N
144	20241106	101120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	5	2	0.23	28257820	13277	36.65	2135	2165	2090	2765	1495	2130	2128.33	0.90	-852	2176	2152	2131	2107	2086	2142	2097	28	635	100	1530	5	1	28310000	604	-5.46	0.79	12	0.05	-391.00	2707.00	3580	20240313	-40.36	1454	20240806	46.84	3580	-40.36	20240313	1454	46.84	20240806	6830	-68.74	20231106	1454	46.84	20240806	2.90	N	377220	100	28 억	254354	N	N	N	N
145	20241106	091114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	0	3	0.00	2967650	1407	3.88	2135	2135	2090	2765	1495	2130	2109.20	0.90	252	2176	2152	2131	2107	2086	2142	2097	28	635	100	1530	5	1	28310000	603	-5.45	0.79	12	0.00	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	3580	-40.50	20240313	1454	46.49	20240806	6830	-68.81	20231106	1454	46.49	20240806	2.90	N	377220	100	28 억	254354	N	N	N	N
146	20241105	161040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	0	3	0.00	76986265	36205	119.60	2155	2155	2110	2765	1495	2130	2126.40	0.91	-2989	2240	2185	2125	2070	2010	2212	2097	28	635	100	1530	5	1	28310000	603	-5.45	0.79	12	0.13	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	3580	-40.50	20240313	1454	46.49	20240806	6830	-68.81	20231106	1454	46.49	20240806	2.86	N	377220	100	28 억	257335	N	N	N	N
147	20241105	151104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	5	2	0.23	43066085	20193	66.71	2155	2155	2115	2765	1495	2130	2132.72	0.91	-625	2240	2185	2125	2070	2010	2212	2097	28	635	100	1530	5	1	28310000	604	-5.46	0.79	12	0.07	-391.00	2707.00	3580	20240313	-40.36	1454	20240806	46.84	3580	-40.36	20240313	1454	46.84	20240806	6830	-68.74	20231106	1454	46.84	20240806	2.86	N	377220	100	28 억	257335	N	N	N	N
148	20241105	141058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	5	2	0.23	35287080	16533	54.62	2155	2155	2120	2765	1495	2130	2134.34	0.91	-96	2240	2185	2125	2070	2010	2212	2097	28	635	100	1530	5	1	28310000	604	-5.46	0.79	12	0.06	-391.00	2707.00	3580	20240313	-40.36	1454	20240806	46.84	3580	-40.36	20240313	1454	46.84	20240806	6830	-68.74	20231106	1454	46.84	20240806	2.86	N	377220	100	28 억	257335	N	N	N	N
149	20241105	131106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	-5	5	-0.23	30211230	14153	46.75	2155	2155	2120	2765	1495	2130	2134.62	0.91	419	2240	2185	2125	2070	2010	2212	2097	28	635	100	1530	5	1	28310000	602	-5.43	0.79	12	0.05	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	3580	-40.64	20240313	1454	46.15	20240806	6830	-68.89	20231106	1454	46.15	20240806	2.86	N	377220	100	28 억	257335	N	N	N	N
150	20241105	121055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2145	15	2	0.70	21286250	9953	32.88	2155	2155	2130	2765	1495	2130	2138.68	0.91	1188	2240	2185	2125	2070	2010	2212	2097	28	635	100	1530	5	1	28310000	607	-5.49	0.79	12	0.04	-391.00	2707.00	3580	20240313	-40.08	1454	20240806	47.52	3580	-40.08	20240313	1454	47.52	20240806	6830	-68.59	20231106	1454	47.52	20240806	2.86	N	377220	100	28 억	257335	N	N	N	N
151	20241105	111041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	20	2	0.94	14278360	6678	22.06	2155	2155	2130	2765	1495	2130	2138.12	0.91	1603	2240	2185	2125	2070	2010	2212	2097	28	635	100	1530	5	1	28310000	609	-5.50	0.79	12	0.02	-391.00	2707.00	3580	20240313	-39.94	1454	20240806	47.87	3580	-39.94	20240313	1454	47.87	20240806	6830	-68.52	20231106	1454	47.87	20240806	2.86	N	377220	100	28 억	257335	N	N	N	N
152	20241105	101052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	10	2	0.47	10035410	4695	15.51	2155	2155	2130	2765	1495	2130	2137.47	0.91	1577	2240	2185	2125	2070	2010	2212	2097	28	635	100	1530	5	1	28310000	606	-5.47	0.79	12	0.02	-391.00	2707.00	3580	20240313	-40.22	1454	20240806	47.18	3580	-40.22	20240313	1454	47.18	20240806	6830	-68.67	20231106	1454	47.18	20240806	2.86	N	377220	100	28 억	257335	N	N	N	N
153	20241105	091047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2145	15	2	0.70	3602370	1685	5.57	2155	2155	2130	2765	1495	2130	2137.91	0.91	-38	2240	2185	2125	2070	2010	2212	2097	28	635	100	1530	5	1	28310000	607	-5.49	0.79	12	0.01	-391.00	2707.00	3580	20240313	-40.08	1454	20240806	47.52	3580	-40.08	20240313	1454	47.52	20240806	6830	-68.59	20231106	1454	47.52	20240806	2.86	N	377220	100	28 억	257335	N	N	N	N
154	20241104	161040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	0	3	0.00	64356780	30271	56.26	2095	2180	2065	2765	1495	2130	2126.02	0.89	6227	2183	2156	2103	2076	2023	2170	2090	28	635	100	1530	5	1	28310000	603	-5.45	0.79	12	0.11	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	3580	-40.50	20240313	1454	46.49	20240806	6830	-68.81	20231106	1454	46.49	20240806	2.97	N	377220	100	28 억	251083	N	N	N	N
155	20241104	151059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	10	2	0.47	57713805	27155	50.47	2095	2180	2065	2765	1495	2130	2125.35	0.89	6032	2183	2156	2103	2076	2023	2170	2090	28	635	100	1530	5	1	28310000	606	-5.47	0.79	12	0.10	-391.00	2707.00	3580	20240313	-40.22	1454	20240806	47.18	3580	-40.22	20240313	1454	47.18	20240806	6830	-68.67	20231106	1454	47.18	20240806	2.97	N	377220	100	28 억	251083	N	N	N	N
156	20241104	141041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	5	2	0.23	43117090	20301	37.73	2095	2180	2065	2765	1495	2130	2123.89	0.89	6887	2183	2156	2103	2076	2023	2170	2090	28	635	100	1530	5	1	28310000	604	-5.46	0.79	12	0.07	-391.00	2707.00	3580	20240313	-40.36	1454	20240806	46.84	3580	-40.36	20240313	1454	46.84	20240806	6830	-68.74	20231106	1454	46.84	20240806	2.97	N	377220	100	28 억	251083	N	N	N	N
157	20241104	131005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	0	3	0.00	41427020	19509	36.26	2095	2180	2065	2765	1495	2130	2123.48	0.89	7378	2183	2156	2103	2076	2023	2170	2090	28	635	100	1530	5	1	28310000	603	-5.45	0.79	12	0.07	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	3580	-40.50	20240313	1454	46.49	20240806	6830	-68.81	20231106	1454	46.49	20240806	2.97	N	377220	100	28 억	251083	N	N	N	N
158	20241104	121026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	10	2	0.47	37481040	17656	32.82	2095	2180	2065	2765	1495	2130	2122.85	0.89	7752	2183	2156	2103	2076	2023	2170	2090	28	635	100	1530	5	1	28310000	606	-5.47	0.79	12	0.06	-391.00	2707.00	3580	20240313	-40.22	1454	20240806	47.18	3580	-40.22	20240313	1454	47.18	20240806	6830	-68.67	20231106	1454	47.18	20240806	2.97	N	377220	100	28 억	251083	N	N	N	N
159	20241104	111019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	0	3	0.00	31705695	14945	27.78	2095	2180	2065	2765	1495	2130	2121.49	0.89	5627	2183	2156	2103	2076	2023	2170	2090	28	635	100	1530	5	1	28310000	603	-5.45	0.79	12	0.05	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	3580	-40.50	20240313	1454	46.49	20240806	6830	-68.81	20231106	1454	46.49	20240806	2.97	N	377220	100	28 억	251083	N	N	N	N
160	20241104	101007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	20	2	0.94	26461840	12484	23.20	2095	2180	2065	2765	1495	2130	2119.66	0.89	4743	2183	2156	2103	2076	2023	2170	2090	28	635	100	1530	5	1	28310000	609	-5.50	0.79	12	0.04	-391.00	2707.00	3580	20240313	-39.94	1454	20240806	47.87	3580	-39.94	20240313	1454	47.87	20240806	6830	-68.52	20231106	1454	47.87	20240806	2.97	N	377220	100	28 억	251083	N	N	N	N
161	20241104	091027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	5	2	0.23	10376060	4937	9.18	2095	2135	2065	2765	1495	2130	2101.69	0.89	1936	2183	2156	2103	2076	2023	2170	2090	28	635	100	1530	5	1	28310000	604	-5.46	0.79	12	0.02	-391.00	2707.00	3580	20240313	-40.36	1454	20240806	46.84	3580	-40.36	20240313	1454	46.84	20240806	6830	-68.74	20231106	1454	46.84	20240806	2.97	N	377220	100	28 억	251083	N	N	N	N
162	20241101	160947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	-15	5	-0.70	109072275	51991	15.77	2130	2130	2050	2785	1505	2145	2097.41	0.91	-7088	2431	2287	2196	2052	1961	2242	2007	28	640	100	1540	5	1	28310000	603	-5.45	0.79	12	0.18	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	3580	-40.50	20240313	1454	46.49	20240806	6830	-68.81	20231106	1454	46.49	20240806	2.97	N	377220	100	28 억	257219	N	N	N	N
163	20241101	151007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	-15	5	-0.70	101844915	48597	14.74	2130	2130	2050	2785	1505	2145	2095.70	0.91	-6110	2431	2287	2196	2052	1961	2242	2007	28	640	100	1540	5	1	28310000	603	-5.45	0.79	12	0.17	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	3580	-40.50	20240313	1454	46.49	20240806	6830	-68.81	20231106	1454	46.49	20240806	2.97	N	377220	100	28 억	257219	N	N	N	N
164	20241101	140923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	-30	5	-1.40	99821005	47641	14.45	2130	2130	2050	2785	1505	2145	2095.28	0.91	-5719	2431	2287	2196	2052	1961	2242	2007	28	640	100	1540	5	1	28310000	599	-5.41	0.78	12	0.17	-391.00	2707.00	3580	20240313	-40.92	1454	20240806	45.46	3580	-40.92	20240313	1454	45.46	20240806	6830	-69.03	20231106	1454	45.46	20240806	2.97	N	377220	100	28 억	257219	N	N	N	N
165	20241101	131143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	-20	5	-0.93	95257875	45472	13.79	2130	2130	2050	2785	1505	2145	2094.87	0.91	-6692	2431	2287	2196	2052	1961	2242	2007	28	640	100	1540	5	1	28310000	602	-5.43	0.79	12	0.16	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	3580	-40.64	20240313	1454	46.15	20240806	6830	-68.89	20231106	1454	46.15	20240806	2.97	N	377220	100	28 억	257219	N	N	N	N
166	20241101	121143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2100	-45	5	-2.10	88350215	42195	12.80	2130	2130	2050	2785	1505	2145	2093.86	0.91	-6923	2431	2287	2196	2052	1961	2242	2007	28	640	100	1540	5	1	28310000	595	-5.37	0.78	12	0.15	-391.00	2707.00	3580	20240313	-41.34	1454	20240806	44.43	3580	-41.34	20240313	1454	44.43	20240806	6830	-69.25	20231106	1454	44.43	20240806	2.97	N	377220	100	28 억	257219	N	N	N	N
167	20241101	111140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2100	-45	5	-2.10	85624870	40900	12.41	2130	2130	2050	2785	1505	2145	2093.52	0.91	-6728	2431	2287	2196	2052	1961	2242	2007	28	640	100	1540	5	1	28310000	595	-5.37	0.78	12	0.14	-391.00	2707.00	3580	20240313	-41.34	1454	20240806	44.43	3580	-41.34	20240313	1454	44.43	20240806	6830	-69.25	20231106	1454	44.43	20240806	2.97	N	377220	100	28 억	257219	N	N	N	N
168	20241101	101142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2110	-35	5	-1.63	64510780	30818	9.35	2130	2130	2050	2785	1505	2145	2093.28	0.91	-7585	2431	2287	2196	2052	1961	2242	2007	28	640	100	1540	5	1	28310000	597	-5.40	0.78	12	0.11	-391.00	2707.00	3580	20240313	-41.06	1454	20240806	45.12	3580	-41.06	20240313	1454	45.12	20240806	6830	-69.11	20231106	1454	45.12	20240806	2.97	N	377220	100	28 억	257219	N	N	N	N
169	20241101	091138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	-30	5	-1.40	22037425	10491	3.18	2130	2130	2080	2785	1505	2145	2100.60	0.91	249	2431	2287	2196	2052	1961	2242	2007	28	640	100	1540	5	1	28310000	599	-5.41	0.78	12	0.04	-391.00	2707.00	3580	20240313	-40.92	1454	20240806	45.46	3580	-40.92	20240313	1454	45.46	20240806	6830	-69.03	20231106	1454	45.46	20240806	2.97	N	377220	100	28 억	257219	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History