KissMeData/023900/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160401	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9870	0	3	0.00	126488900	12976	97.30	9790	9880	9670	12830	6910	9870	9747.86	0.68	-2042	9970	9920	9820	9770	9670	9945	9795	63	2960	500	7500	10	1	12600000	1244	14.69	0.80	12	0.10	672.00	12319.00	14470	20231212	-31.79	9660	20241115	2.17	14420	-31.55	20240611	9660	2.17	20241115	14470	-31.79	20231212	9660	2.17	20241115	1.34	N	023900	500	63 억	86281	N	N	N	N
3	20241129	150406	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9810	-60	5	-0.61	119960140	12314	92.34	9790	9880	9670	12830	6910	9870	9741.77	0.68	-1960	9970	9920	9820	9770	9670	9945	9795	63	2960	500	7500	10	1	12600000	1236	14.60	0.80	12	0.10	672.00	12319.00	14470	20231212	-32.20	9660	20241115	1.55	14420	-31.97	20240611	9660	1.55	20241115	14470	-32.20	20231212	9660	1.55	20241115	1.34	N	023900	500	63 억	86281	N	N	N	N
4	20241129	140404	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9770	-100	5	-1.01	114969530	11804	88.51	9790	9880	9670	12830	6910	9870	9739.88	0.68	-1905	9970	9920	9820	9770	9670	9945	9795	63	2960	500	7500	10	1	12600000	1231	14.54	0.79	12	0.09	672.00	12319.00	14470	20231212	-32.48	9660	20241115	1.14	14420	-32.25	20240611	9660	1.14	20241115	14470	-32.48	20231212	9660	1.14	20241115	1.34	N	023900	500	63 억	86281	N	N	N	N
5	20241129	130405	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9800	-70	5	-0.71	97031650	9978	74.82	9790	9820	9670	12830	6910	9870	9724.56	0.68	-1969	9970	9920	9820	9770	9670	9945	9795	63	2960	500	7500	10	1	12600000	1235	14.58	0.80	12	0.08	672.00	12319.00	14470	20231212	-32.27	9660	20241115	1.45	14420	-32.04	20240611	9660	1.45	20241115	14470	-32.27	20231212	9660	1.45	20241115	1.34	N	023900	500	63 억	86281	N	N	N	N
6	20241129	120407	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9770	-100	5	-1.01	91536400	9416	70.61	9790	9810	9670	12830	6910	9870	9721.37	0.68	-1902	9970	9920	9820	9770	9670	9945	9795	63	2960	500	7500	10	1	12600000	1231	14.54	0.79	12	0.07	672.00	12319.00	14470	20231212	-32.48	9660	20241115	1.14	14420	-32.25	20240611	9660	1.14	20241115	14470	-32.48	20231212	9660	1.14	20241115	1.34	N	023900	500	63 억	86281	N	N	N	N
7	20241129	110406	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9720	-150	5	-1.52	73917840	7609	57.06	9790	9810	9670	12830	6910	9870	9714.53	0.68	-1139	9970	9920	9820	9770	9670	9945	9795	63	2960	500	7500	10	1	12600000	1225	14.46	0.79	12	0.06	672.00	12319.00	14470	20231212	-32.83	9660	20241115	0.62	14420	-32.59	20240611	9660	0.62	20241115	14470	-32.83	20231212	9660	0.62	20241115	1.34	N	023900	500	63 억	86281	N	N	N	N
8	20241129	100405	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9700	-170	5	-1.72	29081910	2992	22.44	9790	9810	9700	12830	6910	9870	9719.89	0.68	-1123	9970	9920	9820	9770	9670	9945	9795	63	2960	500	7500	10	1	12600000	1222	14.43	0.79	12	0.02	672.00	12319.00	14470	20231212	-32.96	9660	20241115	0.41	14420	-32.73	20240611	9660	0.41	20241115	14470	-32.96	20231212	9660	0.41	20241115	1.34	N	023900	500	63 억	86281	N	N	N	N
9	20241129	090405	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9800	-70	5	-0.71	1644960	168	1.26	9790	9800	9790	12830	6910	9870	9791.43	0.68	-29	9970	9920	9820	9770	9670	9945	9795	63	2960	500	7500	10	1	12600000	1235	14.58	0.80	12	0.00	672.00	12319.00	14470	20231212	-32.27	9660	20241115	1.45	14420	-32.04	20240611	9660	1.45	20241115	14470	-32.27	20231212	9660	1.45	20241115	1.34	N	023900	500	63 억	86281	N	N	N	N
10	20241128	160401	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9870	120	2	1.23	130103500	13267	97.87	9760	9870	9720	12670	6830	9750	9805.83	0.67	1965	9856	9802	9746	9692	9636	9830	9720	63	2920	500	7410	10	1	12600000	1244	14.69	0.80	12	0.11	672.00	12319.00	14470	20231212	-31.79	9660	20241115	2.17	14420	-31.55	20240611	9660	2.17	20241115	14470	-31.79	20231212	9660	2.17	20241115	1.35	N	023900	500	63 억	84316	N	N	N	N
11	20241128	150408	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9820	70	2	0.72	110613910	11291	83.29	9760	9860	9720	12670	6830	9750	9796.64	0.67	1951	9856	9802	9746	9692	9636	9830	9720	63	2920	500	7410	10	1	12600000	1237	14.61	0.80	12	0.09	672.00	12319.00	14470	20231212	-32.14	9660	20241115	1.66	14420	-31.90	20240611	9660	1.66	20241115	14470	-32.14	20231212	9660	1.66	20241115	1.35	N	023900	500	63 억	84316	N	N	N	N
12	20241128	140410	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9840	90	2	0.92	92831790	9478	69.92	9760	9860	9720	12670	6830	9750	9794.45	0.67	1528	9856	9802	9746	9692	9636	9830	9720	63	2920	500	7410	10	1	12600000	1240	14.64	0.80	12	0.08	672.00	12319.00	14470	20231212	-32.00	9660	20241115	1.86	14420	-31.76	20240611	9660	1.86	20241115	14470	-32.00	20231212	9660	1.86	20241115	1.35	N	023900	500	63 억	84316	N	N	N	N
13	20241128	130406	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9760	10	2	0.10	47633350	4864	35.88	9760	9830	9720	12670	6830	9750	9793.04	0.67	367	9856	9802	9746	9692	9636	9830	9720	63	2920	500	7410	10	1	12600000	1230	14.52	0.79	12	0.04	672.00	12319.00	14470	20231212	-32.55	9660	20241115	1.04	14420	-32.32	20240611	9660	1.04	20241115	14470	-32.55	20231212	9660	1.04	20241115	1.35	N	023900	500	63 억	84316	N	N	N	N
14	20241128	120409	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9780	30	2	0.31	41860170	4273	31.52	9760	9830	9720	12670	6830	9750	9796.44	0.67	368	9856	9802	9746	9692	9636	9830	9720	63	2920	500	7410	10	1	12600000	1232	14.55	0.79	12	0.03	672.00	12319.00	14470	20231212	-32.41	9660	20241115	1.24	14420	-32.18	20240611	9660	1.24	20241115	14470	-32.41	20231212	9660	1.24	20241115	1.35	N	023900	500	63 억	84316	N	N	N	N
15	20241128	110412	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9790	40	2	0.41	38056560	3884	28.65	9760	9830	9720	12670	6830	9750	9798.29	0.67	402	9856	9802	9746	9692	9636	9830	9720	63	2920	500	7410	10	1	12600000	1234	14.57	0.79	12	0.03	672.00	12319.00	14470	20231212	-32.34	9660	20241115	1.35	14420	-32.11	20240611	9660	1.35	20241115	14470	-32.34	20231212	9660	1.35	20241115	1.35	N	023900	500	63 억	84316	N	N	N	N
16	20241128	100409	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9800	50	2	0.51	17560340	1796	13.25	9760	9820	9720	12670	6830	9750	9777.47	0.67	472	9856	9802	9746	9692	9636	9830	9720	63	2920	500	7410	10	1	12600000	1235	14.58	0.80	12	0.01	672.00	12319.00	14470	20231212	-32.27	9660	20241115	1.45	14420	-32.04	20240611	9660	1.45	20241115	14470	-32.27	20231212	9660	1.45	20241115	1.35	N	023900	500	63 억	84316	N	N	N	N
17	20241128	090406	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9720	-30	5	-0.31	515500	53	0.39	9760	9760	9720	12670	6830	9750	9726.42	0.67	-49	9856	9802	9746	9692	9636	9830	9720	63	2920	500	7410	10	1	12600000	1225	14.46	0.79	12	0.00	672.00	12319.00	14470	20231212	-32.83	9660	20241115	0.62	14420	-32.59	20240611	9660	0.62	20241115	14470	-32.83	20231212	9660	0.62	20241115	1.35	N	023900	500	63 억	84316	N	N	N	N
18	20241127	160358	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9750	-20	5	-0.20	131833690	13556	78.11	9720	9800	9690	12700	6840	9770	9725.09	0.68	-1140	9883	9826	9763	9706	9643	9855	9735	63	2930	500	7420	10	1	12600000	1229	14.51	0.79	12	0.11	672.00	12319.00	14470	20231212	-32.62	9660	20241115	0.93	14420	-32.39	20240611	9660	0.93	20241115	14470	-32.62	20231212	9660	0.93	20241115	1.37	N	023900	500	63 억	85446	N	N	N	N
19	20241127	150404	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9730	-40	5	-0.41	121264520	12469	71.85	9720	9800	9690	12700	6840	9770	9725.28	0.68	-1103	9883	9826	9763	9706	9643	9855	9735	63	2930	500	7420	10	1	12600000	1226	14.48	0.79	12	0.10	672.00	12319.00	14470	20231212	-32.76	9660	20241115	0.72	14420	-32.52	20240611	9660	0.72	20241115	14470	-32.76	20231212	9660	0.72	20241115	1.37	N	023900	500	63 억	85446	N	N	N	N
20	20241127	140404	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9710	-60	5	-0.61	89139560	9163	52.80	9720	9800	9690	12700	6840	9770	9728.21	0.68	-855	9883	9826	9763	9706	9643	9855	9735	63	2930	500	7420	10	1	12600000	1223	14.45	0.79	12	0.07	672.00	12319.00	14470	20231212	-32.90	9660	20241115	0.52	14420	-32.66	20240611	9660	0.52	20241115	14470	-32.90	20231212	9660	0.52	20241115	1.37	N	023900	500	63 억	85446	N	N	N	N
21	20241127	130400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9750	-20	5	-0.20	47566510	4880	28.12	9720	9800	9710	12700	6840	9770	9747.24	0.68	-982	9883	9826	9763	9706	9643	9855	9735	63	2930	500	7420	10	1	12600000	1229	14.51	0.79	12	0.04	672.00	12319.00	14470	20231212	-32.62	9660	20241115	0.93	14420	-32.39	20240611	9660	0.93	20241115	14470	-32.62	20231212	9660	0.93	20241115	1.37	N	023900	500	63 억	85446	N	N	N	N
22	20241127	120405	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9730	-40	5	-0.41	42648960	4375	25.21	9720	9800	9710	12700	6840	9770	9748.33	0.68	-1009	9883	9826	9763	9706	9643	9855	9735	63	2930	500	7420	10	1	12600000	1226	14.48	0.79	12	0.03	672.00	12319.00	14470	20231212	-32.76	9660	20241115	0.72	14420	-32.52	20240611	9660	0.72	20241115	14470	-32.76	20231212	9660	0.72	20241115	1.37	N	023900	500	63 억	85446	N	N	N	N
23	20241127	110404	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9760	-10	5	-0.10	38585510	3958	22.81	9720	9800	9710	12700	6840	9770	9748.74	0.68	-760	9883	9826	9763	9706	9643	9855	9735	63	2930	500	7420	10	1	12600000	1230	14.52	0.79	12	0.03	672.00	12319.00	14470	20231212	-32.55	9660	20241115	1.04	14420	-32.32	20240611	9660	1.04	20241115	14470	-32.55	20231212	9660	1.04	20241115	1.37	N	023900	500	63 억	85446	N	N	N	N
24	20241127	100402	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9770	0	3	0.00	26402560	2712	15.63	9720	9800	9710	12700	6840	9770	9735.46	0.68	-761	9883	9826	9763	9706	9643	9855	9735	63	2930	500	7420	10	1	12600000	1231	14.54	0.79	12	0.02	672.00	12319.00	14470	20231212	-32.48	9660	20241115	1.14	14420	-32.25	20240611	9660	1.14	20241115	14470	-32.48	20231212	9660	1.14	20241115	1.37	N	023900	500	63 억	85446	N	N	N	N
25	20241127	090402	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9800	30	2	0.31	544400	56	0.32	9720	9800	9720	12700	6840	9770	9721.43	0.68	-8	9883	9826	9763	9706	9643	9855	9735	63	2930	500	7420	10	1	12600000	1235	14.58	0.80	12	0.00	672.00	12319.00	14470	20231212	-32.27	9660	20241115	1.45	14420	-32.04	20240611	9660	1.45	20241115	14470	-32.27	20231212	9660	1.45	20241115	1.37	N	023900	500	63 억	85446	N	N	N	N
26	20241126	160402	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9770	-70	5	-0.71	169354190	17354	135.23	9760	9820	9700	12790	6890	9840	9758.79	0.68	-2	9900	9870	9820	9790	9740	9885	9805	63	2950	500	7470	10	1	12600000	1231	14.54	0.79	12	0.14	672.00	12319.00	14470	20231212	-32.48	9660	20241115	1.14	14420	-32.25	20240611	9660	1.14	20241115	14470	-32.48	20231212	9660	1.14	20241115	1.33	N	023900	500	63 억	85448	N	N	N	N
27	20241126	150400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9800	-40	5	-0.41	83683320	8557	66.68	9760	9820	9760	12790	6890	9840	9779.52	0.68	-187	9900	9870	9820	9790	9740	9885	9805	63	2950	500	7470	10	1	12600000	1235	14.58	0.80	12	0.07	672.00	12319.00	14470	20231212	-32.27	9660	20241115	1.45	14420	-32.04	20240611	9660	1.45	20241115	14470	-32.27	20231212	9660	1.45	20241115	1.33	N	023900	500	63 억	85448	N	N	N	N
28	20241126	140401	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9790	-50	5	-0.51	75973080	7769	60.54	9760	9820	9760	12790	6890	9840	9779.00	0.68	-203	9900	9870	9820	9790	9740	9885	9805	63	2950	500	7470	10	1	12600000	1234	14.57	0.79	12	0.06	672.00	12319.00	14470	20231212	-32.34	9660	20241115	1.35	14420	-32.11	20240611	9660	1.35	20241115	14470	-32.34	20231212	9660	1.35	20241115	1.33	N	023900	500	63 억	85448	N	N	N	N
29	20241126	130400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9800	-40	5	-0.41	71336710	7295	56.85	9760	9820	9760	12790	6890	9840	9778.85	0.68	-170	9900	9870	9820	9790	9740	9885	9805	63	2950	500	7470	10	1	12600000	1235	14.58	0.80	12	0.06	672.00	12319.00	14470	20231212	-32.27	9660	20241115	1.45	14420	-32.04	20240611	9660	1.45	20241115	14470	-32.27	20231212	9660	1.45	20241115	1.33	N	023900	500	63 억	85448	N	N	N	N
30	20241126	120404	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9790	-50	5	-0.51	34588100	3538	27.57	9760	9820	9760	12790	6890	9840	9776.17	0.68	205	9900	9870	9820	9790	9740	9885	9805	63	2950	500	7470	10	1	12600000	1234	14.57	0.79	12	0.03	672.00	12319.00	14470	20231212	-32.34	9660	20241115	1.35	14420	-32.11	20240611	9660	1.35	20241115	14470	-32.34	20231212	9660	1.35	20241115	1.33	N	023900	500	63 억	85448	N	N	N	N
31	20241126	110406	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9790	-50	5	-0.51	19455450	1991	15.51	9760	9820	9760	12790	6890	9840	9771.70	0.68	338	9900	9870	9820	9790	9740	9885	9805	63	2950	500	7470	10	1	12600000	1234	14.57	0.79	12	0.02	672.00	12319.00	14470	20231212	-32.34	9660	20241115	1.35	14420	-32.11	20240611	9660	1.35	20241115	14470	-32.34	20231212	9660	1.35	20241115	1.33	N	023900	500	63 억	85448	N	N	N	N
32	20241126	100404	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9790	-50	5	-0.51	17419840	1783	13.89	9760	9820	9760	12790	6890	9840	9769.96	0.68	339	9900	9870	9820	9790	9740	9885	9805	63	2950	500	7470	10	1	12600000	1234	14.57	0.79	12	0.01	672.00	12319.00	14470	20231212	-32.34	9660	20241115	1.35	14420	-32.11	20240611	9660	1.35	20241115	14470	-32.34	20231212	9660	1.35	20241115	1.33	N	023900	500	63 억	85448	N	N	N	N
33	20241126	090400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9800	-40	5	-0.41	12190640	1249	9.73	9760	9820	9760	12790	6890	9840	9760.32	0.68	340	9900	9870	9820	9790	9740	9885	9805	63	2950	500	7470	10	1	12600000	1235	14.58	0.80	12	0.01	672.00	12319.00	14470	20231212	-32.27	9660	20241115	1.45	14420	-32.04	20240611	9660	1.45	20241115	14470	-32.27	20231212	9660	1.45	20241115	1.33	N	023900	500	63 억	85448	N	N	N	N
34	20241125	160354	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9840	40	2	0.41	125681420	12832	92.36	9800	9850	9770	12740	6860	9800	9794.30	0.68	109	9960	9880	9820	9740	9680	9850	9710	63	2940	500	7440	10	1	12600000	1240	14.64	0.80	12	0.10	672.00	12319.00	14470	20231212	-32.00	9660	20241115	1.86	14420	-31.76	20240611	9660	1.86	20241115	14470	-32.00	20231212	9660	1.86	20241115	1.34	N	023900	500	63 억	85339	N	N	N	N
35	20241125	150400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9790	-10	5	-0.10	86959240	8874	63.87	9800	9850	9770	12740	6860	9800	9799.33	0.68	137	9960	9880	9820	9740	9680	9850	9710	63	2940	500	7440	10	1	12600000	1234	14.57	0.79	12	0.07	672.00	12319.00	14470	20231212	-32.34	9660	20241115	1.35	14420	-32.11	20240611	9660	1.35	20241115	14470	-32.34	20231212	9660	1.35	20241115	1.34	N	023900	500	63 억	85339	N	N	N	N
36	20241125	140400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9800	0	3	0.00	73188200	7467	53.74	9800	9850	9770	12740	6860	9800	9801.55	0.68	101	9960	9880	9820	9740	9680	9850	9710	63	2940	500	7440	10	1	12600000	1235	14.58	0.80	12	0.06	672.00	12319.00	14470	20231212	-32.27	9660	20241115	1.45	14420	-32.04	20240611	9660	1.45	20241115	14470	-32.27	20231212	9660	1.45	20241115	1.34	N	023900	500	63 억	85339	N	N	N	N
37	20241125	130357	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9800	0	3	0.00	56436950	5757	41.44	9800	9850	9770	12740	6860	9800	9803.19	0.68	25	9960	9880	9820	9740	9680	9850	9710	63	2940	500	7440	10	1	12600000	1235	14.58	0.80	12	0.05	672.00	12319.00	14470	20231212	-32.27	9660	20241115	1.45	14420	-32.04	20240611	9660	1.45	20241115	14470	-32.27	20231212	9660	1.45	20241115	1.34	N	023900	500	63 억	85339	N	N	N	N
38	20241125	120401	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9820	20	2	0.20	44320810	4523	32.55	9800	9850	9770	12740	6860	9800	9798.99	0.68	59	9960	9880	9820	9740	9680	9850	9710	63	2940	500	7440	10	1	12600000	1237	14.61	0.80	12	0.04	672.00	12319.00	14470	20231212	-32.14	9660	20241115	1.66	14420	-31.90	20240611	9660	1.66	20241115	14470	-32.14	20231212	9660	1.66	20241115	1.34	N	023900	500	63 억	85339	N	N	N	N
39	20241125	110359	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9810	10	2	0.10	21708630	2217	15.96	9800	9850	9770	12740	6860	9800	9791.89	0.68	87	9960	9880	9820	9740	9680	9850	9710	63	2940	500	7440	10	1	12600000	1236	14.60	0.80	12	0.02	672.00	12319.00	14470	20231212	-32.20	9660	20241115	1.55	14420	-31.97	20240611	9660	1.55	20241115	14470	-32.20	20231212	9660	1.55	20241115	1.34	N	023900	500	63 억	85339	N	N	N	N
40	20241125	100354	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9810	10	2	0.10	14055070	1435	10.33	9800	9850	9770	12740	6860	9800	9794.47	0.68	53	9960	9880	9820	9740	9680	9850	9710	63	2940	500	7440	10	1	12600000	1236	14.60	0.80	12	0.01	672.00	12319.00	14470	20231212	-32.20	9660	20241115	1.55	14420	-31.97	20240611	9660	1.55	20241115	14470	-32.20	20231212	9660	1.55	20241115	1.34	N	023900	500	63 억	85339	N	N	N	N
41	20241125	090356	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9780	-20	5	-0.20	2837360	290	2.09	9800	9800	9770	12740	6860	9800	9784.00	0.68	46	9960	9880	9820	9740	9680	9850	9710	63	2940	500	7440	10	1	12600000	1232	14.55	0.79	12	0.00	672.00	12319.00	14470	20231212	-32.41	9660	20241115	1.24	14420	-32.18	20240611	9660	1.24	20241115	14470	-32.41	20231212	9660	1.24	20241115	1.34	N	023900	500	63 억	85339	N	N	N	N
42	20241122	160340	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9800	-50	5	-0.51	136069770	13894	94.27	9900	9900	9760	12800	6900	9850	9793.41	0.67	1081	10023	9936	9853	9766	9683	9980	9810	63	2950	500	7480	10	1	12600000	1235	14.58	0.80	12	0.11	672.00	12319.00	14470	20231212	-32.27	9660	20241115	1.45	14420	-32.04	20240611	9660	1.45	20241115	14470	-32.27	20231212	9660	1.45	20241115	1.30	N	023900	500	63 억	84259	N	N	N	N
43	20241122	150339	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9800	-50	5	-0.51	127003900	12969	88.00	9900	9900	9760	12800	6900	9850	9792.88	0.67	1081	10023	9936	9853	9766	9683	9980	9810	63	2950	500	7480	10	1	12600000	1235	14.58	0.80	12	0.10	672.00	12319.00	14470	20231212	-32.27	9660	20241115	1.45	14420	-32.04	20240611	9660	1.45	20241115	14470	-32.27	20231212	9660	1.45	20241115	1.30	N	023900	500	63 억	84259	N	N	N	N
44	20241122	140343	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9810	-40	5	-0.41	125493650	12815	86.95	9900	9900	9760	12800	6900	9850	9792.72	0.67	1081	10023	9936	9853	9766	9683	9980	9810	63	2950	500	7480	10	1	12600000	1236	14.60	0.80	12	0.10	672.00	12319.00	14470	20231212	-32.20	9660	20241115	1.55	14420	-31.97	20240611	9660	1.55	20241115	14470	-32.20	20231212	9660	1.55	20241115	1.30	N	023900	500	63 억	84259	N	N	N	N
45	20241122	130342	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9780	-70	5	-0.71	123386480	12600	85.49	9900	9900	9760	12800	6900	9850	9792.58	0.67	1171	10023	9936	9853	9766	9683	9980	9810	63	2950	500	7480	10	1	12600000	1232	14.55	0.79	12	0.10	672.00	12319.00	14470	20231212	-32.41	9660	20241115	1.24	14420	-32.18	20240611	9660	1.24	20241115	14470	-32.41	20231212	9660	1.24	20241115	1.30	N	023900	500	63 억	84259	N	N	N	N
46	20241122	120343	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9820	-30	5	-0.30	120037690	12258	83.17	9900	9900	9760	12800	6900	9850	9792.60	0.67	1164	10023	9936	9853	9766	9683	9980	9810	63	2950	500	7480	10	1	12600000	1237	14.61	0.80	12	0.10	672.00	12319.00	14470	20231212	-32.14	9660	20241115	1.66	14420	-31.90	20240611	9660	1.66	20241115	14470	-32.14	20231212	9660	1.66	20241115	1.30	N	023900	500	63 억	84259	N	N	N	N
47	20241122	110341	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9830	-20	5	-0.20	114910340	11735	79.62	9900	9900	9760	12800	6900	9850	9792.10	0.67	997	10023	9936	9853	9766	9683	9980	9810	63	2950	500	7480	10	1	12600000	1239	14.63	0.80	12	0.09	672.00	12319.00	14470	20231212	-32.07	9660	20241115	1.76	14420	-31.83	20240611	9660	1.76	20241115	14470	-32.07	20231212	9660	1.76	20241115	1.30	N	023900	500	63 억	84259	N	N	N	N
48	20241122	100346	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9790	-60	5	-0.61	46028980	4694	31.85	9900	9900	9790	12800	6900	9850	9805.92	0.67	29	10023	9936	9853	9766	9683	9980	9810	63	2950	500	7480	10	1	12600000	1234	14.57	0.79	12	0.04	672.00	12319.00	14470	20231212	-32.34	9660	20241115	1.35	14420	-32.11	20240611	9660	1.35	20241115	14470	-32.34	20231212	9660	1.35	20241115	1.30	N	023900	500	63 억	84259	N	N	N	N
49	20241122	090342	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9820	-30	5	-0.30	267060	27	0.18	9900	9900	9820	12800	6900	9850	9891.11	0.67	-6	10023	9936	9853	9766	9683	9980	9810	63	2950	500	7480	10	1	12600000	1237	14.61	0.80	12	0.00	672.00	12319.00	14470	20231212	-32.14	9660	20241115	1.66	14420	-31.90	20240611	9660	1.66	20241115	14470	-32.14	20231212	9660	1.66	20241115	1.30	N	023900	500	63 억	84259	N	N	N	N
50	20241121	160340	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9850	-50	5	-0.51	144464770	14736	173.53	9830	9940	9770	12870	6930	9900	9803.45	0.67	-153	9993	9946	9883	9836	9773	9970	9860	63	2970	500	7520	10	1	12600000	1241	14.66	0.80	12	0.12	672.00	12319.00	14470	20231212	-31.93	9660	20241115	1.97	14420	-31.69	20240611	9660	1.97	20241115	14470	-31.93	20231212	9660	1.97	20241115	1.31	N	023900	500	63 억	84412	N	N	N	N
51	20241121	150348	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9850	-50	5	-0.51	129018940	13160	154.97	9830	9940	9770	12870	6930	9900	9803.87	0.67	-117	9993	9946	9883	9836	9773	9970	9860	63	2970	500	7520	10	1	12600000	1241	14.66	0.80	12	0.10	672.00	12319.00	14470	20231212	-31.93	9660	20241115	1.97	14420	-31.69	20240611	9660	1.97	20241115	14470	-31.93	20231212	9660	1.97	20241115	1.31	N	023900	500	63 억	84412	N	N	N	N
52	20241121	140347	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9830	-70	5	-0.71	117824410	12018	141.52	9830	9940	9770	12870	6930	9900	9803.99	0.67	252	9993	9946	9883	9836	9773	9970	9860	63	2970	500	7520	10	1	12600000	1239	14.63	0.80	12	0.10	672.00	12319.00	14470	20231212	-32.07	9660	20241115	1.76	14420	-31.83	20240611	9660	1.76	20241115	14470	-32.07	20231212	9660	1.76	20241115	1.31	N	023900	500	63 억	84412	N	N	N	N
53	20241121	130344	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9820	-80	5	-0.81	108601050	11078	130.45	9830	9940	9770	12870	6930	9900	9803.31	0.67	512	9993	9946	9883	9836	9773	9970	9860	63	2970	500	7520	10	1	12600000	1237	14.61	0.80	12	0.09	672.00	12319.00	14470	20231212	-32.14	9660	20241115	1.66	14420	-31.90	20240611	9660	1.66	20241115	14470	-32.14	20231212	9660	1.66	20241115	1.31	N	023900	500	63 억	84412	N	N	N	N
54	20241121	120343	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9800	-100	5	-1.01	103867670	10597	124.79	9830	9940	9770	12870	6930	9900	9801.61	0.67	752	9993	9946	9883	9836	9773	9970	9860	63	2970	500	7520	10	1	12600000	1235	14.58	0.80	12	0.08	672.00	12319.00	14470	20231212	-32.27	9660	20241115	1.45	14420	-32.04	20240611	9660	1.45	20241115	14470	-32.27	20231212	9660	1.45	20241115	1.31	N	023900	500	63 억	84412	N	N	N	N
55	20241121	110342	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9790	-110	5	-1.11	103240650	10533	124.03	9830	9940	9770	12870	6930	9900	9801.64	0.67	752	9993	9946	9883	9836	9773	9970	9860	63	2970	500	7520	10	1	12600000	1234	14.57	0.79	12	0.08	672.00	12319.00	14470	20231212	-32.34	9660	20241115	1.35	14420	-32.11	20240611	9660	1.35	20241115	14470	-32.34	20231212	9660	1.35	20241115	1.31	N	023900	500	63 억	84412	N	N	N	N
56	20241121	100347	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9800	-100	5	-1.01	75240230	7669	90.31	9830	9940	9790	12870	6930	9900	9810.96	0.67	947	9993	9946	9883	9836	9773	9970	9860	63	2970	500	7520	10	1	12600000	1235	14.58	0.80	12	0.06	672.00	12319.00	14470	20231212	-32.27	9660	20241115	1.45	14420	-32.04	20240611	9660	1.45	20241115	14470	-32.27	20231212	9660	1.45	20241115	1.31	N	023900	500	63 억	84412	N	N	N	N
57	20241121	090344	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9830	-70	5	-0.71	491500	50	0.59	9830	9830	9830	12870	6930	9900	9830.00	0.67	-7	9993	9946	9883	9836	9773	9970	9860	63	2970	500	7520	10	1	12600000	1239	14.63	0.80	12	0.00	672.00	12319.00	14470	20231212	-32.07	9660	20241115	1.76	14420	-31.83	20240611	9660	1.76	20241115	14470	-32.07	20231212	9660	1.76	20241115	1.31	N	023900	500	63 억	84412	N	N	N	N
58	20241120	160342	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9900	20	2	0.20	83539410	8473	112.20	9830	9930	9820	12840	6920	9880	9859.48	0.66	1189	10013	9946	9903	9836	9793	9925	9815	63	2960	500	7500	10	1	12600000	1247	14.73	0.80	12	0.07	672.00	12319.00	14470	20231212	-31.58	9660	20241115	2.48	14420	-31.35	20240611	9660	2.48	20241115	14470	-31.58	20231212	9660	2.48	20241115	1.30	N	023900	500	63 억	83223	N	N	N	N
59	20241120	150348	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9880	0	3	0.00	75785720	7689	101.81	9830	9930	9820	12840	6920	9880	9856.38	0.66	1007	10013	9946	9903	9836	9793	9925	9815	63	2960	500	7500	10	1	12600000	1245	14.70	0.80	12	0.06	672.00	12319.00	14470	20231212	-31.72	9660	20241115	2.28	14420	-31.48	20240611	9660	2.28	20241115	14470	-31.72	20231212	9660	2.28	20241115	1.30	N	023900	500	63 억	83223	N	N	N	N
60	20241120	140348	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9880	0	3	0.00	62047910	6298	83.40	9830	9930	9820	12840	6920	9880	9852.00	0.66	649	10013	9946	9903	9836	9793	9925	9815	63	2960	500	7500	10	1	12600000	1245	14.70	0.80	12	0.05	672.00	12319.00	14470	20231212	-31.72	9660	20241115	2.28	14420	-31.48	20240611	9660	2.28	20241115	14470	-31.72	20231212	9660	2.28	20241115	1.30	N	023900	500	63 억	83223	N	N	N	N
61	20241120	130348	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9900	20	2	0.20	60000710	6091	80.65	9830	9930	9820	12840	6920	9880	9850.72	0.66	647	10013	9946	9903	9836	9793	9925	9815	63	2960	500	7500	10	1	12600000	1247	14.73	0.80	12	0.05	672.00	12319.00	14470	20231212	-31.58	9660	20241115	2.48	14420	-31.35	20240611	9660	2.48	20241115	14470	-31.58	20231212	9660	2.48	20241115	1.30	N	023900	500	63 억	83223	N	N	N	N
62	20241120	120349	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9880	0	3	0.00	51471030	5226	69.20	9830	9930	9820	12840	6920	9880	9849.03	0.66	637	10013	9946	9903	9836	9793	9925	9815	63	2960	500	7500	10	1	12600000	1245	14.70	0.80	12	0.04	672.00	12319.00	14470	20231212	-31.72	9660	20241115	2.28	14420	-31.48	20240611	9660	2.28	20241115	14470	-31.72	20231212	9660	2.28	20241115	1.30	N	023900	500	63 억	83223	N	N	N	N
63	20241120	110347	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9880	0	3	0.00	40542700	4118	54.53	9830	9930	9820	12840	6920	9880	9845.24	0.66	183	10013	9946	9903	9836	9793	9925	9815	63	2960	500	7500	10	1	12600000	1245	14.70	0.80	12	0.03	672.00	12319.00	14470	20231212	-31.72	9660	20241115	2.28	14420	-31.48	20240611	9660	2.28	20241115	14470	-31.72	20231212	9660	2.28	20241115	1.30	N	023900	500	63 억	83223	N	N	N	N
64	20241120	100347	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9870	-10	5	-0.10	22039950	2241	29.67	9830	9930	9820	12840	6920	9880	9834.87	0.66	36	10013	9946	9903	9836	9793	9925	9815	63	2960	500	7500	10	1	12600000	1244	14.69	0.80	12	0.02	672.00	12319.00	14470	20231212	-31.79	9660	20241115	2.17	14420	-31.55	20240611	9660	2.17	20241115	14470	-31.79	20231212	9660	2.17	20241115	1.30	N	023900	500	63 억	83223	N	N	N	N
65	20241120	090346	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9880	0	3	0.00	1445470	147	1.95	9830	9900	9830	12840	6920	9880	9833.13	0.66	-21	10013	9946	9903	9836	9793	9925	9815	63	2960	500	7500	10	1	12600000	1245	14.70	0.80	12	0.00	672.00	12319.00	14470	20231212	-31.72	9660	20241115	2.28	14420	-31.48	20240611	9660	2.28	20241115	14470	-31.72	20231212	9660	2.28	20241115	1.30	N	023900	500	63 억	83223	N	N	N	N
66	20241119	160331	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9880	-30	5	-0.30	74704630	7552	69.69	9900	9970	9860	12880	6940	9910	9892.04	0.67	-925	10036	9972	9886	9822	9736	9930	9780	63	2970	500	7530	10	1	12600000	1245	14.70	0.80	12	0.06	672.00	12319.00	14470	20231212	-31.72	9660	20241115	2.28	14420	-31.48	20240611	9660	2.28	20241115	14470	-31.72	20231212	9660	2.28	20241115	1.32	N	023900	500	63 억	84149	N	N	N	N
67	20241119	150335	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9900	-10	5	-0.10	69879420	7064	65.19	9900	9970	9860	12880	6940	9910	9892.33	0.67	-593	10036	9972	9886	9822	9736	9930	9780	63	2970	500	7530	10	1	12600000	1247	14.73	0.80	12	0.06	672.00	12319.00	14470	20231212	-31.58	9660	20241115	2.48	14420	-31.35	20240611	9660	2.48	20241115	14470	-31.58	20231212	9660	2.48	20241115	1.32	N	023900	500	63 억	84149	N	N	N	N
68	20241119	140333	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9890	-20	5	-0.20	63513360	6419	59.24	9900	9970	9860	12880	6940	9910	9894.59	0.67	-173	10036	9972	9886	9822	9736	9930	9780	63	2970	500	7530	10	1	12600000	1246	14.72	0.80	12	0.05	672.00	12319.00	14470	20231212	-31.65	9660	20241115	2.38	14420	-31.41	20240611	9660	2.38	20241115	14470	-31.65	20231212	9660	2.38	20241115	1.32	N	023900	500	63 억	84149	N	N	N	N
69	20241119	130334	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9920	10	2	0.10	59464710	6010	55.46	9900	9970	9860	12880	6940	9910	9894.29	0.67	200	10036	9972	9886	9822	9736	9930	9780	63	2970	500	7530	10	1	12600000	1250	14.76	0.81	12	0.05	672.00	12319.00	14470	20231212	-31.44	9660	20241115	2.69	14420	-31.21	20240611	9660	2.69	20241115	14470	-31.44	20231212	9660	2.69	20241115	1.32	N	023900	500	63 억	84149	N	N	N	N
70	20241119	120331	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9890	-20	5	-0.20	39497460	3988	36.80	9900	9970	9860	12880	6940	9910	9904.08	0.67	-50	10036	9972	9886	9822	9736	9930	9780	63	2970	500	7530	10	1	12600000	1246	14.72	0.80	12	0.03	672.00	12319.00	14470	20231212	-31.65	9660	20241115	2.38	14420	-31.41	20240611	9660	2.38	20241115	14470	-31.65	20231212	9660	2.38	20241115	1.32	N	023900	500	63 억	84149	N	N	N	N
71	20241119	110335	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9880	-30	5	-0.30	25036660	2523	23.28	9900	9970	9860	12880	6940	9910	9923.37	0.67	-117	10036	9972	9886	9822	9736	9930	9780	63	2970	500	7530	10	1	12600000	1245	14.70	0.80	12	0.02	672.00	12319.00	14470	20231212	-31.72	9660	20241115	2.28	14420	-31.48	20240611	9660	2.28	20241115	14470	-31.72	20231212	9660	2.28	20241115	1.32	N	023900	500	63 억	84149	N	N	N	N
72	20241119	100343	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9940	30	2	0.30	18087100	1822	16.81	9900	9970	9860	12880	6940	9910	9927.06	0.67	-77	10036	9972	9886	9822	9736	9930	9780	63	2970	500	7530	10	1	12600000	1252	14.79	0.81	12	0.01	672.00	12319.00	14470	20231212	-31.31	9660	20241115	2.90	14420	-31.07	20240611	9660	2.90	20241115	14470	-31.31	20231212	9660	2.90	20241115	1.32	N	023900	500	63 억	84149	N	N	N	N
73	20241119	090342	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9900	-10	5	-0.10	2079000	210	1.94	9900	9900	9900	12880	6940	9910	9900.00	0.67	-30	10036	9972	9886	9822	9736	9930	9780	63	2970	500	7530	10	1	12600000	1247	14.73	0.80	12	0.00	672.00	12319.00	14470	20231212	-31.58	9660	20241115	2.48	14420	-31.35	20240611	9660	2.48	20241115	14470	-31.58	20231212	9660	2.48	20241115	1.32	N	023900	500	63 억	84149	N	N	N	N
74	20241118	160332	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9910	20	2	0.20	106905410	10828	75.84	9950	9950	9800	12850	6930	9890	9873.05	0.67	205	10163	10026	9843	9706	9523	10095	9775	63	2960	500	7510	10	1	12600000	1249	14.75	0.80	12	0.09	672.00	12319.00	14470	20231212	-31.51	9660	20241115	2.59	14420	-31.28	20240611	9660	2.59	20241115	14470	-31.51	20231212	9660	2.59	20241115	1.33	N	023900	500	63 억	83944	N	N	N	N
75	20241118	150334	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9900	10	2	0.10	104706690	10606	74.29	9950	9950	9800	12850	6930	9890	9872.40	0.67	260	10163	10026	9843	9706	9523	10095	9775	63	2960	500	7510	10	1	12600000	1247	14.73	0.80	12	0.08	672.00	12319.00	14470	20231212	-31.58	9660	20241115	2.48	14420	-31.35	20240611	9660	2.48	20241115	14470	-31.58	20231212	9660	2.48	20241115	1.33	N	023900	500	63 억	83944	N	N	N	N
76	20241118	140335	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9930	40	2	0.40	94410900	9564	66.99	9950	9950	9800	12850	6930	9890	9871.49	0.67	260	10163	10026	9843	9706	9523	10095	9775	63	2960	500	7510	10	1	12600000	1251	14.78	0.81	12	0.08	672.00	12319.00	14470	20231212	-31.38	9660	20241115	2.80	14420	-31.14	20240611	9660	2.80	20241115	14470	-31.38	20231212	9660	2.80	20241115	1.33	N	023900	500	63 억	83944	N	N	N	N
77	20241118	130333	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9900	10	2	0.10	86011180	8717	61.06	9950	9950	9800	12850	6930	9890	9867.06	0.67	293	10163	10026	9843	9706	9523	10095	9775	63	2960	500	7510	10	1	12600000	1247	14.73	0.80	12	0.07	672.00	12319.00	14470	20231212	-31.58	9660	20241115	2.48	14420	-31.35	20240611	9660	2.48	20241115	14470	-31.58	20231212	9660	2.48	20241115	1.33	N	023900	500	63 억	83944	N	N	N	N
78	20241118	120334	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9870	-20	5	-0.20	68387140	6933	48.56	9950	9950	9800	12850	6930	9890	9864.00	0.67	298	10163	10026	9843	9706	9523	10095	9775	63	2960	500	7510	10	1	12600000	1244	14.69	0.80	12	0.06	672.00	12319.00	14470	20231212	-31.79	9660	20241115	2.17	14420	-31.55	20240611	9660	2.17	20241115	14470	-31.79	20231212	9660	2.17	20241115	1.33	N	023900	500	63 억	83944	N	N	N	N
79	20241118	110335	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9880	-10	5	-0.10	62504530	6337	44.39	9950	9950	9800	12850	6930	9890	9863.43	0.67	312	10163	10026	9843	9706	9523	10095	9775	63	2960	500	7510	10	1	12600000	1245	14.70	0.80	12	0.05	672.00	12319.00	14470	20231212	-31.72	9660	20241115	2.28	14420	-31.48	20240611	9660	2.28	20241115	14470	-31.72	20231212	9660	2.28	20241115	1.33	N	023900	500	63 억	83944	N	N	N	N
80	20241118	100334	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9890	0	3	0.00	48194430	4888	34.24	9950	9950	9800	12850	6930	9890	9859.74	0.67	356	10163	10026	9843	9706	9523	10095	9775	63	2960	500	7510	10	1	12600000	1246	14.72	0.80	12	0.04	672.00	12319.00	14470	20231212	-31.65	9660	20241115	2.38	14420	-31.41	20240611	9660	2.38	20241115	14470	-31.65	20231212	9660	2.38	20241115	1.33	N	023900	500	63 억	83944	N	N	N	N
81	20241118	090330	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9890	0	3	0.00	2647570	267	1.87	9950	9950	9890	12850	6930	9890	9915.99	0.67	-22	10163	10026	9843	9706	9523	10095	9775	63	2960	500	7510	10	1	12600000	1246	14.72	0.80	12	0.00	672.00	12319.00	14470	20231212	-31.65	9660	20241115	2.38	14420	-31.41	20240611	9660	2.38	20241115	14470	-31.65	20231212	9660	2.38	20241115	1.33	N	023900	500	63 억	83944	N	N	N	N
82	20241115	160341	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9890	-10	5	-0.10	138576050	14263	140.16	9810	9980	9660	12870	6930	9900	9715.48	0.67	-660	10186	10042	9856	9712	9526	10115	9785	63	2970	500	7520	10	1	12600000	1246	14.72	0.80	12	0.11	672.00	12319.00	14470	20231212	-31.65	9660	20241115	2.38	14420	-31.41	20240611	9660	2.38	20241115	14470	-31.65	20231212	9660	2.38	20241115	1.40	N	023900	500	63 억	84522	N	N	N	N
83	20241115	150349	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9800	-100	5	-1.01	129515960	13344	131.13	9810	9880	9660	12870	6930	9900	9705.93	0.67	-527	10186	10042	9856	9712	9526	10115	9785	63	2970	500	7520	10	1	12600000	1235	14.58	0.80	12	0.11	672.00	12319.00	14470	20231212	-32.27	9660	20241115	1.45	14420	-32.04	20240611	9660	1.45	20241115	14470	-32.27	20231212	9660	1.45	20241115	1.40	N	023900	500	63 억	84522	N	N	N	N
84	20241115	140346	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9800	-100	5	-1.01	123014640	12681	124.62	9810	9880	9660	12870	6930	9900	9700.70	0.67	-527	10186	10042	9856	9712	9526	10115	9785	63	2970	500	7520	10	1	12600000	1235	14.58	0.80	12	0.10	672.00	12319.00	14470	20231212	-32.27	9660	20241115	1.45	14420	-32.04	20240611	9660	1.45	20241115	14470	-32.27	20231212	9660	1.45	20241115	1.40	N	023900	500	63 억	84522	N	N	N	N
85	20241115	130347	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9810	-90	5	-0.91	117535620	12121	119.11	9810	9880	9660	12870	6930	9900	9696.86	0.67	-403	10186	10042	9856	9712	9526	10115	9785	63	2970	500	7520	10	1	12600000	1236	14.60	0.80	12	0.10	672.00	12319.00	14470	20231212	-32.20	9660	20241115	1.55	14420	-31.97	20240611	9660	1.55	20241115	14470	-32.20	20231212	9660	1.55	20241115	1.40	N	023900	500	63 억	84522	N	N	N	N
86	20241115	120347	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9690	-210	5	-2.12	107472970	11087	108.95	9810	9880	9660	12870	6930	9900	9693.60	0.67	-561	10186	10042	9856	9712	9526	10115	9785	63	2970	500	7520	10	1	12600000	1221	14.42	0.79	12	0.09	672.00	12319.00	14470	20231212	-33.03	9660	20241115	0.31	14420	-32.80	20240611	9660	0.31	20241115	14470	-33.03	20231212	9660	0.31	20241115	1.40	N	023900	500	63 억	84522	N	N	N	N
87	20241115	110340	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9670	-230	5	-2.32	101202500	10440	102.59	9810	9880	9660	12870	6930	9900	9693.73	0.67	-547	10186	10042	9856	9712	9526	10115	9785	63	2970	500	7520	10	1	12600000	1218	14.39	0.78	12	0.08	672.00	12319.00	14470	20231212	-33.17	9660	20241115	0.10	14420	-32.94	20240611	9660	0.10	20241115	14470	-33.17	20231212	9660	0.10	20241115	1.40	N	023900	500	63 억	84522	N	N	N	N
88	20241115	100341	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9680	-220	5	-2.22	36793770	3786	37.21	9810	9880	9680	12870	6930	9900	9718.38	0.67	-502	10186	10042	9856	9712	9526	10115	9785	63	2970	500	7520	10	1	12600000	1220	14.40	0.79	12	0.03	672.00	12319.00	14470	20231212	-33.10	9670	20241114	0.10	14420	-32.87	20240611	9670	0.10	20241114	14470	-33.10	20231212	9670	0.10	20241114	1.40	N	023900	500	63 억	84522	N	N	N	N
89	20241115	090358	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9880	-20	5	-0.20	951640	97	0.95	9810	9880	9810	12870	6930	9900	9810.72	0.67	58	10186	10042	9856	9712	9526	10115	9785	63	2970	500	7520	10	1	12600000	1245	14.70	0.80	12	0.00	672.00	12319.00	14470	20231212	-31.72	9670	20241114	2.17	14420	-31.48	20240611	9670	2.17	20241114	14470	-31.72	20231212	9670	2.17	20241114	1.40	N	023900	500	63 억	84522	N	N	N	N
90	20241114	160338	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9790	-70	5	-0.71	76564630	7796	22.04	9850	10000	9670	12810	6910	9860	9821.01	0.68	-827	10140	10000	9930	9790	9720	9965	9755	63	2950	500	7490	10	1	12600000	1234	14.57	0.79	12	0.06	672.00	12319.00	14470	20231212	-32.34	9670	20241114	1.24	14420	-32.11	20240611	9670	1.24	20241114	14470	-32.34	20231212	9670	1.24	20241114	1.47	N	023900	500	63 억	85393	N	N	N	N
91	20241114	150339	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9810	-50	5	-0.51	59837700	6087	17.21	9850	10000	9670	12810	6910	9860	9830.41	0.68	-594	10140	10000	9930	9790	9720	9965	9755	63	2950	500	7490	10	1	12600000	1236	14.60	0.80	12	0.05	672.00	12319.00	14470	20231212	-32.20	9670	20241114	1.45	14420	-31.97	20240611	9670	1.45	20241114	14470	-32.20	20231212	9670	1.45	20241114	1.47	N	023900	500	63 억	85393	N	N	N	N
92	20241114	140336	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9810	-50	5	-0.51	51149340	5201	14.70	9850	10000	9670	12810	6910	9860	9834.52	0.68	-578	10140	10000	9930	9790	9720	9965	9755	63	2950	500	7490	10	1	12600000	1236	14.60	0.80	12	0.04	672.00	12319.00	14470	20231212	-32.20	9670	20241114	1.45	14420	-31.97	20240611	9670	1.45	20241114	14470	-32.20	20231212	9670	1.45	20241114	1.47	N	023900	500	63 억	85393	N	N	N	N
93	20241114	130336	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9820	-40	5	-0.41	34118900	3466	9.80	9850	10000	9670	12810	6910	9860	9843.88	0.68	-572	10140	10000	9930	9790	9720	9965	9755	63	2950	500	7490	10	1	12600000	1237	14.61	0.80	12	0.03	672.00	12319.00	14470	20231212	-32.14	9670	20241114	1.55	14420	-31.90	20240611	9670	1.55	20241114	14470	-32.14	20231212	9670	1.55	20241114	1.47	N	023900	500	63 억	85393	N	N	N	N
94	20241114	120336	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9830	-30	5	-0.30	24502520	2484	7.02	9850	10000	9670	12810	6910	9860	9864.14	0.68	-612	10140	10000	9930	9790	9720	9965	9755	63	2950	500	7490	10	1	12600000	1239	14.63	0.80	12	0.02	672.00	12319.00	14470	20231212	-32.07	9670	20241114	1.65	14420	-31.83	20240611	9670	1.65	20241114	14470	-32.07	20231212	9670	1.65	20241114	1.47	N	023900	500	63 억	85393	N	N	N	N
95	20241114	110339	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9900	40	2	0.41	15813800	1603	4.53	9850	10000	9670	12810	6910	9860	9865.13	0.68	-272	10140	10000	9930	9790	9720	9965	9755	63	2950	500	7490	10	1	12600000	1247	14.73	0.80	12	0.01	672.00	12319.00	14470	20231212	-31.58	9670	20241114	2.38	14420	-31.35	20240611	9670	2.38	20241114	14470	-31.58	20231212	9670	2.38	20241114	1.47	N	023900	500	63 억	85393	N	N	N	N
96	20241114	100350	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9900	40	2	0.41	4715680	482	1.36	9850	10000	9670	12810	6910	9860	9783.57	0.68	0	10140	10000	9930	9790	9720	9965	9755	63	2950	500	7490	10	1	12600000	1247	14.73	0.80	12	0.00	672.00	12319.00	14470	20231212	-31.58	9670	20241114	2.38	14420	-31.35	20240611	9670	2.38	20241114	14470	-31.58	20231212	9670	2.38	20241114	1.47	N	023900	500	63 억	85393	N	N	N	N
97	20241114	090334	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9860	0	3	0.00	0	0	0.00	0	0	0	12810	6910	9860	0.00	0.68	0	10140	10000	9930	9790	9720	9965	9755	63	2950	500	7490	10	1	12600000	1242	14.67	0.80	12	0.00	672.00	12319.00	14470	20231212	-31.86	9860	20240909	0.00	14420	-31.62	20240611	9860	0.00	20240909	14470	-31.86	20231212	9860	0.00	20240909	1.47	N	023900	500	63 억	85393	N	N	N	N
98	20241113	160142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9860	-160	5	-1.60	349216510	35314	112.35	9930	10070	9860	13020	7020	10020	9888.91	0.70	-2931	10253	10136	10023	9906	9793	10080	9850	63	3000	500	7610	10	1	12600000	1242	14.67	0.80	12	0.28	672.00	12319.00	14470	20231212	-31.86	9860	20241113	0.00	14420	-31.62	20240611	9860	0.00	20241113	14470	-31.86	20231212	9860	0.00	20241113	1.48	N	023900	500	63 억	88324	N	N	N	N
99	20241113	150154	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9870	-150	5	-1.50	299409560	30264	96.29	9930	10070	9870	13020	7020	10020	9893.26	0.70	-2833	10253	10136	10023	9906	9793	10080	9850	63	3000	500	7610	10	1	12600000	1244	14.69	0.80	12	0.24	672.00	12319.00	14470	20231212	-31.79	9860	20240909	0.10	14420	-31.55	20240611	9860	0.10	20240909	14470	-31.79	20231212	9860	0.10	20240909	1.48	N	023900	500	63 억	88324	N	N	N	N
100	20241113	140151	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9900	-120	5	-1.20	239295100	24180	76.93	9930	10070	9880	13020	7020	10020	9896.41	0.70	-1671	10253	10136	10023	9906	9793	10080	9850	63	3000	500	7610	10	1	12600000	1247	14.73	0.80	12	0.19	672.00	12319.00	14470	20231212	-31.58	9860	20240909	0.41	14420	-31.35	20240611	9860	0.41	20240909	14470	-31.58	20231212	9860	0.41	20240909	1.48	N	023900	500	63 억	88324	N	N	N	N
101	20241113	130149	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9890	-130	5	-1.30	211574690	21375	68.01	9930	10070	9880	13020	7020	10020	9898.23	0.70	-1579	10253	10136	10023	9906	9793	10080	9850	63	3000	500	7610	10	1	12600000	1246	14.72	0.80	12	0.17	672.00	12319.00	14470	20231212	-31.65	9860	20240909	0.30	14420	-31.41	20240611	9860	0.30	20240909	14470	-31.65	20231212	9860	0.30	20240909	1.48	N	023900	500	63 억	88324	N	N	N	N
102	20241113	120147	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9900	-120	5	-1.20	200276410	20232	64.37	9930	10070	9880	13020	7020	10020	9898.99	0.70	-1465	10253	10136	10023	9906	9793	10080	9850	63	3000	500	7610	10	1	12600000	1247	14.73	0.80	12	0.16	672.00	12319.00	14470	20231212	-31.58	9860	20240909	0.41	14420	-31.35	20240611	9860	0.41	20240909	14470	-31.58	20231212	9860	0.41	20240909	1.48	N	023900	500	63 억	88324	N	N	N	N
103	20241113	110147	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9890	-130	5	-1.30	141023050	14242	45.31	9930	10070	9890	13020	7020	10020	9901.91	0.70	-1364	10253	10136	10023	9906	9793	10080	9850	63	3000	500	7610	10	1	12600000	1246	14.72	0.80	12	0.11	672.00	12319.00	14470	20231212	-31.65	9860	20240909	0.30	14420	-31.41	20240611	9860	0.30	20240909	14470	-31.65	20231212	9860	0.30	20240909	1.48	N	023900	500	63 억	88324	N	N	N	N
104	20241113	100147	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9900	-120	5	-1.20	36512710	3682	11.71	9930	10070	9900	13020	7020	10020	9916.54	0.70	-667	10253	10136	10023	9906	9793	10080	9850	63	3000	500	7610	10	1	12600000	1247	14.73	0.80	12	0.03	672.00	12319.00	14470	20231212	-31.58	9860	20240909	0.41	14420	-31.35	20240611	9860	0.41	20240909	14470	-31.58	20231212	9860	0.41	20240909	1.48	N	023900	500	63 억	88324	N	N	N	N
105	20241113	090143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9930	-90	5	-0.90	1628520	164	0.52	9930	9930	9930	13020	7020	10020	9930.00	0.70	0	10253	10136	10023	9906	9793	10080	9850	63	3000	500	7610	10	1	12600000	1251	14.78	0.81	12	0.00	672.00	12319.00	14470	20231212	-31.38	9860	20240909	0.71	14420	-31.14	20240611	9860	0.71	20240909	14470	-31.38	20231212	9860	0.71	20240909	1.48	N	023900	500	63 억	88324	N	N	N	N
106	20241112	160328	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10020	-80	5	-0.79	312105270	31321	217.55	10140	10140	9910	13130	7070	10100	9964.73	0.72	-2772	10226	10162	10076	10012	9926	10195	10045	63	3030	500	7670	10	1	12600000	1263	14.91	0.81	12	0.25	672.00	12319.00	14470	20231212	-30.75	9860	20240909	1.62	14420	-30.51	20240611	9860	1.62	20240909	14470	-30.75	20231212	9860	1.62	20240909	1.47	N	023900	500	63 억	91096	N	N	N	N
107	20241112	150330	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9920	-180	5	-1.78	262311880	26310	182.75	10140	10140	9920	13130	7070	10100	9970.04	0.72	-2938	10226	10162	10076	10012	9926	10195	10045	63	3030	500	7670	10	1	12600000	1250	14.76	0.81	12	0.21	672.00	12319.00	14470	20231212	-31.44	9860	20240909	0.61	14420	-31.21	20240611	9860	0.61	20240909	14470	-31.44	20231212	9860	0.61	20240909	1.47	N	023900	500	63 억	91096	N	N	N	N
108	20241112	140334	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9950	-150	5	-1.49	245562030	24623	171.03	10140	10140	9930	13130	7070	10100	9972.87	0.72	-2422	10226	10162	10076	10012	9926	10195	10045	63	3030	500	7670	10	1	12600000	1254	14.81	0.81	12	0.20	672.00	12319.00	14470	20231212	-31.24	9860	20240909	0.91	14420	-31.00	20240611	9860	0.91	20240909	14470	-31.24	20231212	9860	0.91	20240909	1.47	N	023900	500	63 억	91096	N	N	N	N
109	20241112	130330	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9940	-160	5	-1.58	226625060	22717	157.79	10140	10140	9940	13130	7070	10100	9976.01	0.72	-2279	10226	10162	10076	10012	9926	10195	10045	63	3030	500	7670	10	1	12600000	1252	14.79	0.81	12	0.18	672.00	12319.00	14470	20231212	-31.31	9860	20240909	0.81	14420	-31.07	20240611	9860	0.81	20240909	14470	-31.31	20231212	9860	0.81	20240909	1.47	N	023900	500	63 억	91096	N	N	N	N
110	20241112	120331	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9990	-110	5	-1.09	97253620	9730	67.58	10140	10140	9980	13130	7070	10100	9995.23	0.72	-1798	10226	10162	10076	10012	9926	10195	10045	63	3030	500	7670	10	1	12600000	1259	14.87	0.81	12	0.08	672.00	12319.00	14470	20231212	-30.96	9860	20240909	1.32	14420	-30.72	20240611	9860	1.32	20240909	14470	-30.96	20231212	9860	1.32	20240909	1.47	N	023900	500	63 억	91096	N	N	N	N
111	20241112	110329	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10030	-70	5	-0.69	66736470	6676	46.37	10140	10140	9990	13130	7070	10100	9996.48	0.72	-1418	10226	10162	10076	10012	9926	10195	10045	63	3030	500	7670	10	1	12600000	1264	14.93	0.81	12	0.05	672.00	12319.00	14470	20231212	-30.68	9860	20240909	1.72	14420	-30.44	20240611	9860	1.72	20240909	14470	-30.68	20231212	9860	1.72	20240909	1.47	N	023900	500	63 억	91096	N	N	N	N
112	20241112	100330	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10010	-90	5	-0.89	61117960	6114	42.47	10140	10140	9990	13130	7070	10100	9996.40	0.72	-1450	10226	10162	10076	10012	9926	10195	10045	63	3030	500	7670	10	1	12600000	1261	14.90	0.81	12	0.05	672.00	12319.00	14470	20231212	-30.82	9860	20240909	1.52	14420	-30.58	20240611	9860	1.52	20240909	14470	-30.82	20231212	9860	1.52	20240909	1.47	N	023900	500	63 억	91096	N	N	N	N
113	20241112	090329	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10090	-10	5	-0.10	414050	41	0.28	10140	10140	10090	13130	7070	10100	10098.78	0.72	-38	10226	10162	10076	10012	9926	10195	10045	63	3030	500	7670	10	1	12600000	1271	15.01	0.82	12	0.00	672.00	12319.00	14470	20231212	-30.27	9860	20240909	2.33	14420	-30.03	20240611	9860	2.33	20240909	14470	-30.27	20231212	9860	2.33	20240909	1.47	N	023900	500	63 억	91096	N	N	N	N
114	20241111	160326	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10100	-50	5	-0.49	144387530	14385	372.09	10050	10140	9990	13190	7110	10150	10037.24	0.74	-2121	10383	10266	10093	9976	9803	10180	9890	63	3040	500	7710	10	1	12600000	1273	15.03	0.82	12	0.11	672.00	12319.00	14470	20231212	-30.20	9860	20240909	2.43	14420	-29.96	20240611	9860	2.43	20240909	14470	-30.20	20231212	9860	2.43	20240909	1.49	N	023900	500	63 억	93209	N	N	N	N
115	20241111	150338	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10060	-90	5	-0.89	136999210	13652	353.13	10050	10140	9990	13190	7110	10150	10035.10	0.74	-2097	10383	10266	10093	9976	9803	10180	9890	63	3040	500	7710	10	1	12600000	1268	14.97	0.82	12	0.11	672.00	12319.00	14470	20231212	-30.48	9860	20240909	2.03	14420	-30.24	20240611	9860	2.03	20240909	14470	-30.48	20231212	9860	2.03	20240909	1.49	N	023900	500	63 억	93209	N	N	N	N
116	20241111	140330	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10080	-70	5	-0.69	130721840	13028	336.99	10050	10140	9990	13190	7110	10150	10033.91	0.74	-2097	10383	10266	10093	9976	9803	10180	9890	63	3040	500	7710	10	1	12600000	1270	15.00	0.82	12	0.10	672.00	12319.00	14470	20231212	-30.34	9860	20240909	2.23	14420	-30.10	20240611	9860	2.23	20240909	14470	-30.34	20231212	9860	2.23	20240909	1.49	N	023900	500	63 억	93209	N	N	N	N
117	20241111	130329	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10020	-130	5	-1.28	92966650	9272	239.83	10050	10070	9990	13190	7110	10150	10026.60	0.74	-1275	10383	10266	10093	9976	9803	10180	9890	63	3040	500	7710	10	1	12600000	1263	14.91	0.81	12	0.07	672.00	12319.00	14470	20231212	-30.75	9860	20240909	1.62	14420	-30.51	20240611	9860	1.62	20240909	14470	-30.75	20231212	9860	1.62	20240909	1.49	N	023900	500	63 억	93209	N	N	N	N
118	20241111	120328	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10000	-150	5	-1.48	87305270	8707	225.22	10050	10070	9990	13190	7110	10150	10027.02	0.74	-1331	10383	10266	10093	9976	9803	10180	9890	63	3040	500	7710	10	1	12600000	1260	14.88	0.81	12	0.07	672.00	12319.00	14470	20231212	-30.89	9860	20240909	1.42	14420	-30.65	20240611	9860	1.42	20240909	14470	-30.89	20231212	9860	1.42	20240909	1.49	N	023900	500	63 억	93209	N	N	N	N
119	20241111	110328	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10030	-120	5	-1.18	51601090	5140	132.95	10050	10070	10020	13190	7110	10150	10039.12	0.74	-1696	10383	10266	10093	9976	9803	10180	9890	63	3040	500	7710	10	1	12600000	1264	14.93	0.81	12	0.04	672.00	12319.00	14470	20231212	-30.68	9860	20240909	1.72	14420	-30.44	20240611	9860	1.72	20240909	14470	-30.68	20231212	9860	1.72	20240909	1.49	N	023900	500	63 억	93209	N	N	N	N
120	20241111	100326	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10040	-110	5	-1.08	34305730	3416	88.36	10050	10070	10030	13190	7110	10150	10042.66	0.74	-1317	10383	10266	10093	9976	9803	10180	9890	63	3040	500	7710	10	1	12600000	1265	14.94	0.82	12	0.03	672.00	12319.00	14470	20231212	-30.62	9860	20240909	1.83	14420	-30.37	20240611	9860	1.83	20240909	14470	-30.62	20231212	9860	1.83	20240909	1.49	N	023900	500	63 억	93209	N	N	N	N
121	20241111	090326	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10050	-100	5	-0.99	412050	41	1.06	10050	10050	10050	13190	7110	10150	10050.00	0.74	14	10383	10266	10093	9976	9803	10180	9890	63	3040	500	7710	10	1	12600000	1266	14.96	0.82	12	0.00	672.00	12319.00	14470	20231212	-30.55	9860	20240909	1.93	14420	-30.31	20240611	9860	1.93	20240909	14470	-30.55	20231212	9860	1.93	20240909	1.49	N	023900	500	63 억	93209	N	N	N	N
122	20241108	160325	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10150	10	2	0.10	39148640	3866	43.48	10210	10210	9920	13180	7100	10140	10126.37	0.74	36	10353	10246	10143	10036	9933	10300	10090	63	3040	500	7700	10	1	12600000	1279	15.10	0.82	12	0.03	672.00	12319.00	14470	20231212	-29.85	9860	20240909	2.94	14420	-29.61	20240611	9860	2.94	20240909	14470	-29.85	20231212	9860	2.94	20240909	1.48	N	023900	500	63 억	93173	N	N	N	N
123	20241108	150331	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10130	-10	5	-0.10	38256220	3778	42.49	10210	10210	9920	13180	7100	10140	10126.05	0.74	36	10353	10246	10143	10036	9933	10300	10090	63	3040	500	7700	10	1	12600000	1276	15.07	0.82	12	0.03	672.00	12319.00	14470	20231212	-29.99	9860	20240909	2.74	14420	-29.75	20240611	9860	2.74	20240909	14470	-29.99	20231212	9860	2.74	20240909	1.48	N	023900	500	63 억	93173	N	N	N	N
124	20241108	140327	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10150	10	2	0.10	36351650	3590	40.38	10210	10210	9920	13180	7100	10140	10125.81	0.74	36	10353	10246	10143	10036	9933	10300	10090	63	3040	500	7700	10	1	12600000	1279	15.10	0.82	12	0.03	672.00	12319.00	14470	20231212	-29.85	9860	20240909	2.94	14420	-29.61	20240611	9860	2.94	20240909	14470	-29.85	20231212	9860	2.94	20240909	1.48	N	023900	500	63 억	93173	N	N	N	N
125	20241108	130327	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10150	10	2	0.10	34924440	3449	38.79	10210	10210	9920	13180	7100	10140	10125.96	0.74	34	10353	10246	10143	10036	9933	10300	10090	63	3040	500	7700	10	1	12600000	1279	15.10	0.82	12	0.03	672.00	12319.00	14470	20231212	-29.85	9860	20240909	2.94	14420	-29.61	20240611	9860	2.94	20240909	14470	-29.85	20231212	9860	2.94	20240909	1.48	N	023900	500	63 억	93173	N	N	N	N
126	20241108	120329	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10120	-20	5	-0.20	23882840	2358	26.52	10210	10210	9920	13180	7100	10140	10128.43	0.74	7	10353	10246	10143	10036	9933	10300	10090	63	3040	500	7700	10	1	12600000	1275	15.06	0.82	12	0.02	672.00	12319.00	14470	20231212	-30.06	9860	20240909	2.64	14420	-29.82	20240611	9860	2.64	20240909	14470	-30.06	20231212	9860	2.64	20240909	1.48	N	023900	500	63 억	93173	N	N	N	N
127	20241108	110329	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10140	0	3	0.00	17405560	1718	19.32	10210	10210	9920	13180	7100	10140	10131.29	0.74	41	10353	10246	10143	10036	9933	10300	10090	63	3040	500	7700	10	1	12600000	1278	15.09	0.82	12	0.01	672.00	12319.00	14470	20231212	-29.92	9860	20240909	2.84	14420	-29.68	20240611	9860	2.84	20240909	14470	-29.92	20231212	9860	2.84	20240909	1.48	N	023900	500	63 억	93173	N	N	N	N
128	20241108	100329	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10150	10	2	0.10	13756430	1358	15.27	10210	10210	9920	13180	7100	10140	10129.92	0.74	-23	10353	10246	10143	10036	9933	10300	10090	63	3040	500	7700	10	1	12600000	1279	15.10	0.82	12	0.01	672.00	12319.00	14470	20231212	-29.85	9860	20240909	2.94	14420	-29.61	20240611	9860	2.94	20240909	14470	-29.85	20231212	9860	2.94	20240909	1.48	N	023900	500	63 억	93173	N	N	N	N
129	20241108	090325	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10210	70	2	0.69	61260	6	0.07	10210	10210	10210	13180	7100	10140	10210.00	0.74	0	10353	10246	10143	10036	9933	10300	10090	63	3040	500	7700	10	1	12600000	1286	15.19	0.83	12	0.00	672.00	12319.00	14470	20231212	-29.44	9860	20240909	3.55	14420	-29.20	20240611	9860	3.55	20240909	14470	-29.44	20231212	9860	3.55	20240909	1.48	N	023900	500	63 억	93173	N	N	N	N
130	20241107	160324	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10140	0	3	0.00	90022620	8890	115.65	10040	10250	10040	13180	7100	10140	10126.25	0.74	416	10366	10252	10176	10062	9986	10215	10025	63	3040	500	7700	10	1	12600000	1278	15.09	0.82	12	0.07	672.00	12319.00	14470	20231212	-29.92	9860	20240909	2.84	14420	-29.68	20240611	9860	2.84	20240909	14470	-29.92	20231212	9860	2.84	20240909	1.48	N	023900	500	63 억	92757	N	N	N	N
131	20241107	150326	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10140	0	3	0.00	86443200	8537	111.06	10040	10250	10040	13180	7100	10140	10125.71	0.74	417	10366	10252	10176	10062	9986	10215	10025	63	3040	500	7700	10	1	12600000	1278	15.09	0.82	12	0.07	672.00	12319.00	14470	20231212	-29.92	9860	20240909	2.84	14420	-29.68	20240611	9860	2.84	20240909	14470	-29.92	20231212	9860	2.84	20240909	1.48	N	023900	500	63 억	92757	N	N	N	N
132	20241107	140328	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10120	-20	5	-0.20	84912030	8386	109.09	10040	10250	10040	13180	7100	10140	10125.45	0.74	417	10366	10252	10176	10062	9986	10215	10025	63	3040	500	7700	10	1	12600000	1275	15.06	0.82	12	0.07	672.00	12319.00	14470	20231212	-30.06	9860	20240909	2.64	14420	-29.82	20240611	9860	2.64	20240909	14470	-30.06	20231212	9860	2.64	20240909	1.48	N	023900	500	63 억	92757	N	N	N	N
133	20241107	130329	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10120	-20	5	-0.20	70985000	7007	91.15	10040	10250	10040	13180	7100	10140	10130.58	0.74	173	10366	10252	10176	10062	9986	10215	10025	63	3040	500	7700	10	1	12600000	1275	15.06	0.82	12	0.06	672.00	12319.00	14470	20231212	-30.06	9860	20240909	2.64	14420	-29.82	20240611	9860	2.64	20240909	14470	-30.06	20231212	9860	2.64	20240909	1.48	N	023900	500	63 억	92757	N	N	N	N
134	20241107	120327	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10160	20	2	0.20	47379230	4673	60.79	10040	10250	10040	13180	7100	10140	10138.93	0.74	-927	10366	10252	10176	10062	9986	10215	10025	63	3040	500	7700	10	1	12600000	1280	15.12	0.82	12	0.04	672.00	12319.00	14470	20231212	-29.79	9860	20240909	3.04	14420	-29.54	20240611	9860	3.04	20240909	14470	-29.79	20231212	9860	3.04	20240909	1.48	N	023900	500	63 억	92757	N	N	N	N
135	20241107	110326	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10140	0	3	0.00	43686590	4309	56.06	10040	10250	10040	13180	7100	10140	10138.45	0.74	-983	10366	10252	10176	10062	9986	10215	10025	63	3040	500	7700	10	1	12600000	1278	15.09	0.82	12	0.03	672.00	12319.00	14470	20231212	-29.92	9860	20240909	2.84	14420	-29.68	20240611	9860	2.84	20240909	14470	-29.92	20231212	9860	2.84	20240909	1.48	N	023900	500	63 억	92757	N	N	N	N
136	20241107	100326	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10150	10	2	0.10	38213030	3770	49.04	10040	10250	10040	13180	7100	10140	10136.08	0.74	-988	10366	10252	10176	10062	9986	10215	10025	63	3040	500	7700	10	1	12600000	1279	15.10	0.82	12	0.03	672.00	12319.00	14470	20231212	-29.85	9860	20240909	2.94	14420	-29.61	20240611	9860	2.94	20240909	14470	-29.85	20231212	9860	2.94	20240909	1.48	N	023900	500	63 억	92757	N	N	N	N
137	20241107	090326	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10230	90	2	0.89	3304430	328	4.27	10040	10250	10040	13180	7100	10140	10074.48	0.74	0	10366	10252	10176	10062	9986	10215	10025	63	3040	500	7700	10	1	12600000	1289	15.22	0.83	12	0.00	672.00	12319.00	14470	20231212	-29.30	9860	20240909	3.75	14420	-29.06	20240611	9860	3.75	20240909	14470	-29.30	20231212	9860	3.75	20240909	1.48	N	023900	500	63 억	92757	N	N	N	N
138	20241106	160328	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10140	-100	5	-0.98	78213900	7682	167.44	10170	10290	10100	13310	7170	10240	10181.85	0.74	-261	10360	10300	10210	10150	10060	10330	10180	63	3070	500	7780	10	1	12600000	1278	15.09	0.82	12	0.06	672.00	12319.00	14470	20231212	-29.92	9860	20240909	2.84	14420	-29.68	20240611	9860	2.84	20240909	14470	-29.92	20231212	9860	2.84	20240909	1.48	N	023900	500	63 억	93018	N	N	N	N
139	20241106	150336	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10130	-110	5	-1.07	69660060	6838	149.04	10170	10290	10100	13310	7170	10240	10187.20	0.74	-151	10360	10300	10210	10150	10060	10330	10180	63	3070	500	7780	10	1	12600000	1276	15.07	0.82	12	0.05	672.00	12319.00	14470	20231212	-29.99	9860	20240909	2.74	14420	-29.75	20240611	9860	2.74	20240909	14470	-29.99	20231212	9860	2.74	20240909	1.48	N	023900	500	63 억	93018	N	N	N	N
140	20241106	140335	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10120	-120	5	-1.17	65003760	6378	139.01	10170	10290	10100	13310	7170	10240	10191.87	0.74	38	10360	10300	10210	10150	10060	10330	10180	63	3070	500	7780	10	1	12600000	1275	15.06	0.82	12	0.05	672.00	12319.00	14470	20231212	-30.06	9860	20240909	2.64	14420	-29.82	20240611	9860	2.64	20240909	14470	-30.06	20231212	9860	2.64	20240909	1.48	N	023900	500	63 억	93018	N	N	N	N
141	20241106	130335	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10140	-100	5	-0.98	50164480	4911	107.04	10170	10290	10140	13310	7170	10240	10214.72	0.74	-52	10360	10300	10210	10150	10060	10330	10180	63	3070	500	7780	10	1	12600000	1278	15.09	0.82	12	0.04	672.00	12319.00	14470	20231212	-29.92	9860	20240909	2.84	14420	-29.68	20240611	9860	2.84	20240909	14470	-29.92	20231212	9860	2.84	20240909	1.48	N	023900	500	63 억	93018	N	N	N	N
142	20241106	120326	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10230	-10	5	-0.10	30829510	3016	65.74	10170	10290	10170	13310	7170	10240	10221.99	0.74	241	10360	10300	10210	10150	10060	10330	10180	63	3070	500	7780	10	1	12600000	1289	15.22	0.83	12	0.02	672.00	12319.00	14470	20231212	-29.30	9860	20240909	3.75	14420	-29.06	20240611	9860	3.75	20240909	14470	-29.30	20231212	9860	3.75	20240909	1.48	N	023900	500	63 억	93018	N	N	N	N
143	20241106	110330	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10240	0	3	0.00	28659930	2804	61.12	10170	10290	10170	13310	7170	10240	10221.09	0.74	241	10360	10300	10210	10150	10060	10330	10180	63	3070	500	7780	10	1	12600000	1290	15.24	0.83	12	0.02	672.00	12319.00	14470	20231212	-29.23	9860	20240909	3.85	14420	-28.99	20240611	9860	3.85	20240909	14470	-29.23	20231212	9860	3.85	20240909	1.48	N	023900	500	63 억	93018	N	N	N	N
144	20241106	100330	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10220	-20	5	-0.20	15787050	1548	33.74	10170	10290	10170	13310	7170	10240	10198.35	0.74	164	10360	10300	10210	10150	10060	10330	10180	63	3070	500	7780	10	1	12600000	1288	15.21	0.83	12	0.01	672.00	12319.00	14470	20231212	-29.37	9860	20240909	3.65	14420	-29.13	20240611	9860	3.65	20240909	14470	-29.37	20231212	9860	3.65	20240909	1.48	N	023900	500	63 억	93018	N	N	N	N
145	20241106	090328	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10280	40	2	0.39	8474030	833	18.16	10170	10290	10170	13310	7170	10240	10172.91	0.74	-10	10360	10300	10210	10150	10060	10330	10180	63	3070	500	7780	10	1	12600000	1295	15.30	0.83	12	0.01	672.00	12319.00	14470	20231212	-28.96	9860	20240909	4.26	14420	-28.71	20240611	9860	4.26	20240909	14470	-28.96	20231212	9860	4.26	20240909	1.48	N	023900	500	63 억	93018	N	N	N	N
146	20241105	160321	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10240	100	2	0.99	46864210	4588	131.54	10140	10270	10120	13180	7100	10140	10214.51	0.73	421	10260	10200	10130	10070	10000	10165	10035	63	3040	500	7700	10	1	12600000	1290	15.24	0.83	12	0.04	672.00	12319.00	14470	20231212	-29.23	9860	20240909	3.85	14420	-28.99	20240611	9860	3.85	20240909	14470	-29.23	20231212	9860	3.85	20240909	1.48	N	023900	500	63 억	92597	N	N	N	N
147	20241105	150327	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10250	110	2	1.08	39980010	3916	112.27	10140	10270	10120	13180	7100	10140	10209.40	0.73	334	10260	10200	10130	10070	10000	10165	10035	63	3040	500	7700	10	1	12600000	1292	15.25	0.83	12	0.03	672.00	12319.00	14470	20231212	-29.16	9860	20240909	3.96	14420	-28.92	20240611	9860	3.96	20240909	14470	-29.16	20231212	9860	3.96	20240909	1.48	N	023900	500	63 억	92597	N	N	N	N
148	20241105	140324	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10220	80	2	0.79	34343670	3367	96.53	10140	10270	10120	13180	7100	10140	10200.08	0.73	331	10260	10200	10130	10070	10000	10165	10035	63	3040	500	7700	10	1	12600000	1288	15.21	0.83	12	0.03	672.00	12319.00	14470	20231212	-29.37	9860	20240909	3.65	14420	-29.13	20240611	9860	3.65	20240909	14470	-29.37	20231212	9860	3.65	20240909	1.48	N	023900	500	63 억	92597	N	N	N	N
149	20241105	130325	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10260	120	2	1.18	27928610	2741	78.58	10140	10270	10120	13180	7100	10140	10189.20	0.73	302	10260	10200	10130	10070	10000	10165	10035	63	3040	500	7700	10	1	12600000	1293	15.27	0.83	12	0.02	672.00	12319.00	14470	20231212	-29.09	9860	20240909	4.06	14420	-28.85	20240611	9860	4.06	20240909	14470	-29.09	20231212	9860	4.06	20240909	1.48	N	023900	500	63 억	92597	N	N	N	N
150	20241105	120325	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10220	80	2	0.79	24916940	2447	70.15	10140	10270	10120	13180	7100	10140	10182.65	0.73	242	10260	10200	10130	10070	10000	10165	10035	63	3040	500	7700	10	1	12600000	1288	15.21	0.83	12	0.02	672.00	12319.00	14470	20231212	-29.37	9860	20240909	3.65	14420	-29.13	20240611	9860	3.65	20240909	14470	-29.37	20231212	9860	3.65	20240909	1.48	N	023900	500	63 억	92597	N	N	N	N
151	20241105	110318	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10190	50	2	0.49	12616450	1242	35.61	10140	10190	10120	13180	7100	10140	10158.17	0.73	187	10260	10200	10130	10070	10000	10165	10035	63	3040	500	7700	10	1	12600000	1284	15.16	0.83	12	0.01	672.00	12319.00	14470	20231212	-29.58	9860	20240909	3.35	14420	-29.33	20240611	9860	3.35	20240909	14470	-29.58	20231212	9860	3.35	20240909	1.48	N	023900	500	63 억	92597	N	N	N	N
152	20241105	100324	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10170	30	2	0.30	8901970	877	25.14	10140	10170	10120	13180	7100	10140	10150.48	0.73	42	10260	10200	10130	10070	10000	10165	10035	63	3040	500	7700	10	1	12600000	1281	15.13	0.83	12	0.01	672.00	12319.00	14470	20231212	-29.72	9860	20240909	3.14	14420	-29.47	20240611	9860	3.14	20240909	14470	-29.72	20231212	9860	3.14	20240909	1.48	N	023900	500	63 억	92597	N	N	N	N
153	20241105	090321	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10130	-10	5	-0.10	556760	55	1.58	10140	10140	10120	13180	7100	10140	10122.91	0.73	-19	10260	10200	10130	10070	10000	10165	10035	63	3040	500	7700	10	1	12600000	1276	15.07	0.82	12	0.00	672.00	12319.00	14470	20231212	-29.99	9860	20240909	2.74	14420	-29.75	20240611	9860	2.74	20240909	14470	-29.99	20231212	9860	2.74	20240909	1.48	N	023900	500	63 억	92597	N	N	N	N
154	20241104	160320	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10140	70	2	0.70	35151510	3483	62.87	10190	10190	10060	13090	7050	10070	10092.24	0.74	-268	10236	10152	10086	10002	9936	10195	10045	63	3020	500	7650	10	1	12600000	1278	15.09	0.82	12	0.03	672.00	12319.00	14470	20231212	-29.92	9860	20240909	2.84	14420	-29.68	20240611	9860	2.84	20240909	14470	-29.92	20231212	9860	2.84	20240909	1.48	N	023900	500	63 억	92848	N	N	N	N
155	20241104	150328	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10100	30	2	0.30	32743860	3245	58.57	10190	10190	10060	13090	7050	10070	10090.56	0.74	-427	10236	10152	10086	10002	9936	10195	10045	63	3020	500	7650	10	1	12600000	1273	15.03	0.82	12	0.03	672.00	12319.00	14470	20231212	-30.20	9860	20240909	2.43	14420	-29.96	20240611	9860	2.43	20240909	14470	-30.20	20231212	9860	2.43	20240909	1.48	N	023900	500	63 억	92848	N	N	N	N
156	20241104	140320	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10120	50	2	0.50	28781490	2853	51.50	10190	10190	10060	13090	7050	10070	10088.15	0.74	-447	10236	10152	10086	10002	9936	10195	10045	63	3020	500	7650	10	1	12600000	1275	15.06	0.82	12	0.02	672.00	12319.00	14470	20231212	-30.06	9860	20240909	2.64	14420	-29.82	20240611	9860	2.64	20240909	14470	-30.06	20231212	9860	2.64	20240909	1.48	N	023900	500	63 억	92848	N	N	N	N
157	20241104	130245	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10100	30	2	0.30	22767270	2258	40.76	10190	10190	10060	13090	7050	10070	10082.94	0.74	-487	10236	10152	10086	10002	9936	10195	10045	63	3020	500	7650	10	1	12600000	1273	15.03	0.82	12	0.02	672.00	12319.00	14470	20231212	-30.20	9860	20240909	2.43	14420	-29.96	20240611	9860	2.43	20240909	14470	-30.20	20231212	9860	2.43	20240909	1.48	N	023900	500	63 억	92848	N	N	N	N
158	20241104	120316	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10110	40	2	0.40	15164470	1504	27.15	10190	10190	10060	13090	7050	10070	10082.76	0.74	-437	10236	10152	10086	10002	9936	10195	10045	63	3020	500	7650	10	1	12600000	1274	15.04	0.82	12	0.01	672.00	12319.00	14470	20231212	-30.13	9860	20240909	2.54	14420	-29.89	20240611	9860	2.54	20240909	14470	-30.13	20231212	9860	2.54	20240909	1.48	N	023900	500	63 억	92848	N	N	N	N
159	20241104	110315	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10090	20	2	0.20	13488600	1338	24.15	10190	10190	10060	13090	7050	10070	10081.17	0.74	-332	10236	10152	10086	10002	9936	10195	10045	63	3020	500	7650	10	1	12600000	1271	15.01	0.82	12	0.01	672.00	12319.00	14470	20231212	-30.27	9860	20240909	2.33	14420	-30.03	20240611	9860	2.33	20240909	14470	-30.27	20231212	9860	2.33	20240909	1.48	N	023900	500	63 억	92848	N	N	N	N
160	20241104	100313	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10100	30	2	0.30	9458950	938	16.93	10190	10190	10060	13090	7050	10070	10084.17	0.74	-320	10236	10152	10086	10002	9936	10195	10045	63	3020	500	7650	10	1	12600000	1273	15.03	0.82	12	0.01	672.00	12319.00	14470	20231212	-30.20	9860	20240909	2.43	14420	-29.96	20240611	9860	2.43	20240909	14470	-30.20	20231212	9860	2.43	20240909	1.48	N	023900	500	63 억	92848	N	N	N	N
161	20241104	090314	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10080	10	2	0.10	223080	22	0.40	10190	10190	10080	13090	7050	10070	10140.00	0.74	0	10236	10152	10086	10002	9936	10195	10045	63	3020	500	7650	10	1	12600000	1270	15.00	0.82	12	0.00	672.00	12319.00	14470	20231212	-30.34	9860	20240909	2.23	14420	-30.10	20240611	9860	2.23	20240909	14470	-30.34	20231212	9860	2.23	20240909	1.48	N	023900	500	63 억	92848	N	N	N	N
162	20241101	160306	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10070	-30	5	-0.30	55838060	5540	47.75	10020	10170	10020	13130	7070	10100	10079.08	0.74	187	10346	10222	10106	9982	9866	10285	10045	63	3030	500	7670	10	1	12600000	1269	14.99	0.82	12	0.04	672.00	12319.00	14470	20231212	-30.41	9860	20240909	2.13	14420	-30.17	20240611	9860	2.13	20240909	14470	-30.41	20231212	9860	2.13	20240909	1.49	N	023900	500	63 억	92662	N	N	N	N
163	20241101	150315	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10080	-20	5	-0.20	55052440	5462	47.07	10020	10170	10020	13130	7070	10100	10079.17	0.74	190	10346	10222	10106	9982	9866	10285	10045	63	3030	500	7670	10	1	12600000	1270	15.00	0.82	12	0.04	672.00	12319.00	14470	20231212	-30.34	9860	20240909	2.23	14420	-30.10	20240611	9860	2.23	20240909	14470	-30.34	20231212	9860	2.23	20240909	1.49	N	023900	500	63 억	92662	N	N	N	N
164	20241101	140306	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10110	10	2	0.10	32545430	3226	27.80	10020	10170	10020	13130	7070	10100	10088.48	0.74	-770	10346	10222	10106	9982	9866	10285	10045	63	3030	500	7670	10	1	12600000	1274	15.04	0.82	12	0.03	672.00	12319.00	14470	20231212	-30.13	9860	20240909	2.54	14420	-29.89	20240611	9860	2.54	20240909	14470	-30.13	20231212	9860	2.54	20240909	1.49	N	023900	500	63 억	92662	N	N	N	N
165	20241101	130335	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10150	50	2	0.50	30139340	2988	25.75	10020	10170	10020	13130	7070	10100	10086.79	0.74	-767	10346	10222	10106	9982	9866	10285	10045	63	3030	500	7670	10	1	12600000	1279	15.10	0.82	12	0.02	672.00	12319.00	14470	20231212	-29.85	9860	20240909	2.94	14420	-29.61	20240611	9860	2.94	20240909	14470	-29.85	20231212	9860	2.94	20240909	1.49	N	023900	500	63 억	92662	N	N	N	N
166	20241101	120336	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10100	0	3	0.00	25150140	2493	21.49	10020	10170	10020	13130	7070	10100	10088.30	0.74	-968	10346	10222	10106	9982	9866	10285	10045	63	3030	500	7670	10	1	12600000	1273	15.03	0.82	12	0.02	672.00	12319.00	14470	20231212	-30.20	9860	20240909	2.43	14420	-29.96	20240611	9860	2.43	20240909	14470	-30.20	20231212	9860	2.43	20240909	1.49	N	023900	500	63 억	92662	N	N	N	N
167	20241101	110334	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10050	-50	5	-0.50	10290420	1025	8.83	10020	10100	10020	13130	7070	10100	10039.43	0.74	-368	10346	10222	10106	9982	9866	10285	10045	63	3030	500	7670	10	1	12600000	1266	14.96	0.82	12	0.01	672.00	12319.00	14470	20231212	-30.55	9860	20240909	1.93	14420	-30.31	20240611	9860	1.93	20240909	14470	-30.55	20231212	9860	1.93	20240909	1.49	N	023900	500	63 억	92662	N	N	N	N
168	20241101	100335	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10060	-40	5	-0.40	8148570	812	7.00	10020	10100	10020	13130	7070	10100	10035.18	0.74	-289	10346	10222	10106	9982	9866	10285	10045	63	3030	500	7670	10	1	12600000	1268	14.97	0.82	12	0.01	672.00	12319.00	14470	20231212	-30.48	9860	20240909	2.03	14420	-30.24	20240611	9860	2.03	20240909	14470	-30.48	20231212	9860	2.03	20240909	1.49	N	023900	500	63 억	92662	N	N	N	N
169	20241101	090334	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10100	0	3	0.00	722450	72	0.62	10020	10100	10020	13130	7070	10100	10034.03	0.74	-14	10346	10222	10106	9982	9866	10285	10045	63	3030	500	7670	10	1	12600000	1273	15.03	0.82	12	0.00	672.00	12319.00	14470	20231212	-30.20	9860	20240909	2.43	14420	-29.96	20240611	9860	2.43	20240909	14470	-30.20	20231212	9860	2.43	20240909	1.49	N	023900	500	63 억	92662	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History