KissMeData/009780/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

71 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	160254	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-170	5	-2.97	932032360	167157	30.98	5730	5730	5520	7440	4020	5730	5575.88	1.27	7446	6250	5990	5860	5600	5470	5925	5535	88	1710	500	3660	10	1	17600000	979	5.30	0.65	12	0.95	1049.00	8543.00	7960	20240617	-30.15	4850	20240805	14.64	7960	-30.15	20240617	4850	14.64	20240805	7960	-30.15	20240617	4850	14.64	20240805	3.26	N	009780	500	88 억	223958	N	N	N	N
3	20241129	150256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	-190	5	-3.32	872723430	156467	28.99	5730	5730	5520	7440	4020	5730	5577.68	1.27	6338	6250	5990	5860	5600	5470	5925	5535	88	1710	500	3660	10	1	17600000	975	5.28	0.65	12	0.89	1049.00	8543.00	7960	20240617	-30.40	4850	20240805	14.23	7960	-30.40	20240617	4850	14.23	20240805	7960	-30.40	20240617	4850	14.23	20240805	3.26	N	009780	500	88 억	223958	N	N	N	N
4	20241129	140255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-130	5	-2.27	678982740	121528	22.52	5730	5730	5520	7440	4020	5730	5587.05	1.27	3199	6250	5990	5860	5600	5470	5925	5535	88	1710	500	3660	10	1	17600000	986	5.34	0.66	12	0.69	1049.00	8543.00	7960	20240617	-29.65	4850	20240805	15.46	7960	-29.65	20240617	4850	15.46	20240805	7960	-29.65	20240617	4850	15.46	20240805	3.26	N	009780	500	88 억	223958	N	N	N	N
5	20241129	130255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-120	5	-2.09	638802230	114370	21.19	5730	5730	5520	7440	4020	5730	5585.40	1.27	3553	6250	5990	5860	5600	5470	5925	5535	88	1710	500	3660	10	1	17600000	987	5.35	0.66	12	0.65	1049.00	8543.00	7960	20240617	-29.52	4850	20240805	15.67	7960	-29.52	20240617	4850	15.67	20240805	7960	-29.52	20240617	4850	15.67	20240805	3.26	N	009780	500	88 억	223958	N	N	N	N
6	20241129	120258	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-170	5	-2.97	597311680	106936	19.82	5730	5730	5520	7440	4020	5730	5585.69	1.27	4102	6250	5990	5860	5600	5470	5925	5535	88	1710	500	3660	10	1	17600000	979	5.30	0.65	12	0.61	1049.00	8543.00	7960	20240617	-30.15	4850	20240805	14.64	7960	-30.15	20240617	4850	14.64	20240805	7960	-30.15	20240617	4850	14.64	20240805	3.26	N	009780	500	88 억	223958	N	N	N	N
7	20241129	110257	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-160	5	-2.79	505842830	90442	16.76	5730	5730	5520	7440	4020	5730	5593.00	1.27	3831	6250	5990	5860	5600	5470	5925	5535	88	1710	500	3660	10	1	17600000	980	5.31	0.65	12	0.51	1049.00	8543.00	7960	20240617	-30.03	4850	20240805	14.85	7960	-30.03	20240617	4850	14.85	20240805	7960	-30.03	20240617	4850	14.85	20240805	3.26	N	009780	500	88 억	223958	N	N	N	N
8	20241129	100258	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-180	5	-3.14	424940230	75920	14.07	5730	5730	5520	7440	4020	5730	5597.21	1.27	5863	6250	5990	5860	5600	5470	5925	5535	88	1710	500	3660	10	1	17600000	977	5.29	0.65	12	0.43	1049.00	8543.00	7960	20240617	-30.28	4850	20240805	14.43	7960	-30.28	20240617	4850	14.43	20240805	7960	-30.28	20240617	4850	14.43	20240805	3.26	N	009780	500	88 억	223958	N	N	N	N
9	20241129	090257	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-80	5	-1.40	56304940	9937	1.84	5730	5730	5610	7440	4020	5730	5666.18	1.27	550	6250	5990	5860	5600	5470	5925	5535	88	1710	500	3660	10	1	17600000	994	5.39	0.66	12	0.06	1049.00	8543.00	7960	20240617	-29.02	4850	20240805	16.49	7960	-29.02	20240617	4850	16.49	20240805	7960	-29.02	20240617	4850	16.49	20240805	3.26	N	009780	500	88 억	223958	N	N	N	N
10	20241128	160254	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	-100	5	-1.72	3162823070	535704	189.58	5830	6120	5730	7570	4090	5830	5904.33	1.27	1105	5956	5892	5766	5702	5576	5925	5735	88	1740	500	3730	10	1	17600000	1008	5.46	0.67	12	3.04	1049.00	8543.00	7960	20240617	-28.02	4850	20240805	18.14	7960	-28.02	20240617	4850	18.14	20240805	7960	-28.02	20240617	4850	18.14	20240805	3.28	N	009780	500	88 억	223220	N	N	N	N
11	20241128	150300	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	-80	5	-1.37	3100885690	524904	185.76	5830	6120	5730	7570	4090	5830	5907.60	1.27	1457	5956	5892	5766	5702	5576	5925	5735	88	1740	500	3730	10	1	17600000	1012	5.48	0.67	12	2.98	1049.00	8543.00	7960	20240617	-27.76	4850	20240805	18.56	7960	-27.76	20240617	4850	18.56	20240805	7960	-27.76	20240617	4850	18.56	20240805	3.28	N	009780	500	88 억	223220	N	N	N	N
12	20241128	140300	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	-50	5	-0.86	2962358630	500820	177.24	5830	6120	5730	7570	4090	5830	5915.10	1.27	1607	5956	5892	5766	5702	5576	5925	5735	88	1740	500	3730	10	1	17600000	1017	5.51	0.68	12	2.85	1049.00	8543.00	7960	20240617	-27.39	4850	20240805	19.18	7960	-27.39	20240617	4850	19.18	20240805	7960	-27.39	20240617	4850	19.18	20240805	3.28	N	009780	500	88 억	223220	N	N	N	N
13	20241128	130257	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5800	-30	5	-0.51	2915837210	492784	174.39	5830	6120	5730	7570	4090	5830	5917.16	1.27	2386	5956	5892	5766	5702	5576	5925	5735	88	1740	500	3730	10	1	17600000	1021	5.53	0.68	12	2.80	1049.00	8543.00	7960	20240617	-27.14	4850	20240805	19.59	7960	-27.14	20240617	4850	19.59	20240805	7960	-27.14	20240617	4850	19.59	20240805	3.28	N	009780	500	88 억	223220	N	N	N	N
14	20241128	120258	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	-60	5	-1.03	2824238220	476868	168.76	5830	6120	5740	7570	4090	5830	5922.57	1.27	2489	5956	5892	5766	5702	5576	5925	5735	88	1740	500	3730	10	1	17600000	1016	5.50	0.68	12	2.71	1049.00	8543.00	7960	20240617	-27.51	4850	20240805	18.97	7960	-27.51	20240617	4850	18.97	20240805	7960	-27.51	20240617	4850	18.97	20240805	3.28	N	009780	500	88 억	223220	N	N	N	N
15	20241128	110302	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	-80	5	-1.37	2745960060	463299	163.96	5830	6120	5740	7570	4090	5830	5927.08	1.27	2424	5956	5892	5766	5702	5576	5925	5735	88	1740	500	3730	10	1	17600000	1012	5.48	0.67	12	2.63	1049.00	8543.00	7960	20240617	-27.76	4850	20240805	18.56	7960	-27.76	20240617	4850	18.56	20240805	7960	-27.76	20240617	4850	18.56	20240805	3.28	N	009780	500	88 억	223220	N	N	N	N
16	20241128	100258	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5810	-20	5	-0.34	2471280230	415848	147.17	5830	6120	5790	7570	4090	5830	5942.88	1.27	2717	5956	5892	5766	5702	5576	5925	5735	88	1740	500	3730	10	1	17600000	1023	5.54	0.68	12	2.36	1049.00	8543.00	7960	20240617	-27.01	4850	20240805	19.79	7960	-27.01	20240617	4850	19.79	20240805	7960	-27.01	20240617	4850	19.79	20240805	3.28	N	009780	500	88 억	223220	N	N	N	N
17	20241128	090257	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5810	-20	5	-0.34	76626810	13156	4.66	5830	5840	5790	7570	4090	5830	5824.26	1.27	-1592	5956	5892	5766	5702	5576	5925	5735	88	1740	500	3730	10	1	17600000	1023	5.54	0.68	12	0.07	1049.00	8543.00	7960	20240617	-27.01	4850	20240805	19.79	7960	-27.01	20240617	4850	19.79	20240805	7960	-27.01	20240617	4850	19.79	20240805	3.28	N	009780	500	88 억	223220	N	N	N	N
18	20241127	160252	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5830	10	2	0.17	1564377100	272312	150.94	5800	5830	5640	7560	4080	5820	5743.57	1.39	-21064	5906	5862	5776	5732	5646	5885	5755	88	1740	500	3720	10	1	17600000	1026	5.56	0.68	12	1.55	1049.00	8543.00	7960	20240617	-26.76	4850	20240805	20.21	7960	-26.76	20240617	4850	20.21	20240805	7960	-26.76	20240617	4850	20.21	20240805	3.18	N	009780	500	88 억	244242	N	N	N	N
19	20241127	150255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-170	5	-2.92	913590920	159707	88.52	5800	5800	5640	7560	4080	5820	5720.42	1.39	-11657	5906	5862	5776	5732	5646	5885	5755	88	1740	500	3720	10	1	17600000	994	5.39	0.66	12	0.91	1049.00	8543.00	7960	20240617	-29.02	4850	20240805	16.49	7960	-29.02	20240617	4850	16.49	20240805	7960	-29.02	20240617	4850	16.49	20240805	3.18	N	009780	500	88 억	244242	N	N	N	N
20	20241127	140256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	-70	5	-1.20	585140160	101958	56.51	5800	5800	5650	7560	4080	5820	5739.03	1.39	-9047	5906	5862	5776	5732	5646	5885	5755	88	1740	500	3720	10	1	17600000	1012	5.48	0.67	12	0.58	1049.00	8543.00	7960	20240617	-27.76	4850	20240805	18.56	7960	-27.76	20240617	4850	18.56	20240805	7960	-27.76	20240617	4850	18.56	20240805	3.18	N	009780	500	88 억	244242	N	N	N	N
21	20241127	130252	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	-80	5	-1.37	546061590	95150	52.74	5800	5800	5650	7560	4080	5820	5738.96	1.39	-8782	5906	5862	5776	5732	5646	5885	5755	88	1740	500	3720	10	1	17600000	1010	5.47	0.67	12	0.54	1049.00	8543.00	7960	20240617	-27.89	4850	20240805	18.35	7960	-27.89	20240617	4850	18.35	20240805	7960	-27.89	20240617	4850	18.35	20240805	3.18	N	009780	500	88 억	244242	N	N	N	N
22	20241127	120256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5790	-30	5	-0.52	443921310	77421	42.91	5800	5800	5650	7560	4080	5820	5733.86	1.39	-6098	5906	5862	5776	5732	5646	5885	5755	88	1740	500	3720	10	1	17600000	1019	5.52	0.68	12	0.44	1049.00	8543.00	7960	20240617	-27.26	4850	20240805	19.38	7960	-27.26	20240617	4850	19.38	20240805	7960	-27.26	20240617	4850	19.38	20240805	3.18	N	009780	500	88 억	244242	N	N	N	N
23	20241127	110256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	-80	5	-1.37	350878560	61244	33.95	5800	5800	5650	7560	4080	5820	5729.19	1.39	-4597	5906	5862	5776	5732	5646	5885	5755	88	1740	500	3720	10	1	17600000	1010	5.47	0.67	12	0.35	1049.00	8543.00	7960	20240617	-27.89	4850	20240805	18.35	7960	-27.89	20240617	4850	18.35	20240805	7960	-27.89	20240617	4850	18.35	20240805	3.18	N	009780	500	88 억	244242	N	N	N	N
24	20241127	100254	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	-70	5	-1.20	294309630	51377	28.48	5800	5800	5650	7560	4080	5820	5728.43	1.39	-4638	5906	5862	5776	5732	5646	5885	5755	88	1740	500	3720	10	1	17600000	1012	5.48	0.67	12	0.29	1049.00	8543.00	7960	20240617	-27.76	4850	20240805	18.56	7960	-27.76	20240617	4850	18.56	20240805	7960	-27.76	20240617	4850	18.56	20240805	3.18	N	009780	500	88 억	244242	N	N	N	N
25	20241127	090255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	-80	5	-1.37	91188690	15915	8.82	5800	5800	5650	7560	4080	5820	5729.73	1.39	1036	5906	5862	5776	5732	5646	5885	5755	88	1740	500	3720	10	1	17600000	1010	5.47	0.67	12	0.09	1049.00	8543.00	7960	20240617	-27.89	4850	20240805	18.35	7960	-27.89	20240617	4850	18.35	20240805	7960	-27.89	20240617	4850	18.35	20240805	3.18	N	009780	500	88 억	244242	N	N	N	N
26	20241126	160256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5820	50	2	0.87	1014194120	176024	74.86	5770	5820	5690	7500	4040	5770	5761.12	1.42	-6165	5890	5830	5770	5710	5650	5800	5680	88	1730	500	3690	10	1	17600000	1024	5.55	0.68	12	1.00	1049.00	8543.00	7960	20240617	-26.88	4850	20240805	20.00	7960	-26.88	20240617	4850	20.00	20240805	7960	-26.88	20240617	4850	20.00	20240805	2.99	N	009780	500	88 억	250449	N	N	N	N
27	20241126	150253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5790	20	2	0.35	781943030	136012	57.85	5770	5820	5690	7500	4040	5770	5749.07	1.42	-4912	5890	5830	5770	5710	5650	5800	5680	88	1730	500	3690	10	1	17600000	1019	5.52	0.68	12	0.77	1049.00	8543.00	7960	20240617	-27.26	4850	20240805	19.38	7960	-27.26	20240617	4850	19.38	20240805	7960	-27.26	20240617	4850	19.38	20240805	2.99	N	009780	500	88 억	250449	N	N	N	N
28	20241126	140253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	-30	5	-0.52	597948760	104199	44.32	5770	5790	5690	7500	4040	5770	5738.53	1.42	-3665	5890	5830	5770	5710	5650	5800	5680	88	1730	500	3690	10	1	17600000	1010	5.47	0.67	12	0.59	1049.00	8543.00	7960	20240617	-27.89	4850	20240805	18.35	7960	-27.89	20240617	4850	18.35	20240805	7960	-27.89	20240617	4850	18.35	20240805	2.99	N	009780	500	88 억	250449	N	N	N	N
29	20241126	130253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	-30	5	-0.52	553263080	96399	41.00	5770	5790	5690	7500	4040	5770	5739.30	1.42	-1598	5890	5830	5770	5710	5650	5800	5680	88	1730	500	3690	10	1	17600000	1010	5.47	0.67	12	0.55	1049.00	8543.00	7960	20240617	-27.89	4850	20240805	18.35	7960	-27.89	20240617	4850	18.35	20240805	7960	-27.89	20240617	4850	18.35	20240805	2.99	N	009780	500	88 억	250449	N	N	N	N
30	20241126	120255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	-20	5	-0.35	486288550	84703	36.02	5770	5790	5690	7500	4040	5770	5741.10	1.42	-1042	5890	5830	5770	5710	5650	5800	5680	88	1730	500	3690	10	1	17600000	1012	5.48	0.67	12	0.48	1049.00	8543.00	7960	20240617	-27.76	4850	20240805	18.56	7960	-27.76	20240617	4850	18.56	20240805	7960	-27.76	20240617	4850	18.56	20240805	2.99	N	009780	500	88 억	250449	N	N	N	N
31	20241126	110257	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	0	3	0.00	413446930	72075	30.65	5770	5790	5690	7500	4040	5770	5736.34	1.42	142	5890	5830	5770	5710	5650	5800	5680	88	1730	500	3690	10	1	17600000	1016	5.50	0.68	12	0.41	1049.00	8543.00	7960	20240617	-27.51	4850	20240805	18.97	7960	-27.51	20240617	4850	18.97	20240805	7960	-27.51	20240617	4850	18.97	20240805	2.99	N	009780	500	88 억	250449	N	N	N	N
32	20241126	100257	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	-40	5	-0.69	235661020	41079	17.47	5770	5790	5700	7500	4040	5770	5736.78	1.42	-950	5890	5830	5770	5710	5650	5800	5680	88	1730	500	3690	10	1	17600000	1008	5.46	0.67	12	0.23	1049.00	8543.00	7960	20240617	-28.02	4850	20240805	18.14	7960	-28.02	20240617	4850	18.14	20240805	7960	-28.02	20240617	4850	18.14	20240805	2.99	N	009780	500	88 억	250449	N	N	N	N
33	20241126	090254	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	0	3	0.00	32568680	5654	2.40	5770	5780	5740	7500	4040	5770	5760.29	1.42	-3934	5890	5830	5770	5710	5650	5800	5680	88	1730	500	3690	10	1	17600000	1016	5.50	0.68	12	0.03	1049.00	8543.00	7960	20240617	-27.51	4850	20240805	18.97	7960	-27.51	20240617	4850	18.97	20240805	7960	-27.51	20240617	4850	18.97	20240805	2.99	N	009780	500	88 억	250449	N	N	N	N
34	20241125	160250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	-80	5	-1.37	1313733970	228315	31.90	5810	5830	5710	7600	4100	5850	5753.44	1.51	-15698	6090	5970	5830	5710	5570	5900	5640	88	1750	500	3740	10	1	17600000	1016	5.50	0.68	12	1.30	1049.00	8543.00	7960	20240617	-27.51	4850	20240805	18.97	7960	-27.51	20240617	4850	18.97	20240805	7960	-27.51	20240617	4850	18.97	20240805	3.02	N	009780	500	88 억	266026	N	N	N	N
35	20241125	150253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	-90	5	-1.54	1204387370	209337	29.25	5810	5830	5710	7600	4100	5850	5752.86	1.51	-13421	6090	5970	5830	5710	5570	5900	5640	88	1750	500	3740	10	1	17600000	1014	5.49	0.67	12	1.19	1049.00	8543.00	7960	20240617	-27.64	4850	20240805	18.76	7960	-27.64	20240617	4850	18.76	20240805	7960	-27.64	20240617	4850	18.76	20240805	3.02	N	009780	500	88 억	266026	N	N	N	N
36	20241125	140253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	-90	5	-1.54	1080947040	187893	26.25	5810	5830	5710	7600	4100	5850	5752.45	1.51	-11882	6090	5970	5830	5710	5570	5900	5640	88	1750	500	3740	10	1	17600000	1014	5.49	0.67	12	1.07	1049.00	8543.00	7960	20240617	-27.64	4850	20240805	18.76	7960	-27.64	20240617	4850	18.76	20240805	7960	-27.64	20240617	4850	18.76	20240805	3.02	N	009780	500	88 억	266026	N	N	N	N
37	20241125	130252	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	-90	5	-1.54	1018570570	177054	24.74	5810	5830	5710	7600	4100	5850	5752.30	1.51	-10908	6090	5970	5830	5710	5570	5900	5640	88	1750	500	3740	10	1	17600000	1014	5.49	0.67	12	1.01	1049.00	8543.00	7960	20240617	-27.64	4850	20240805	18.76	7960	-27.64	20240617	4850	18.76	20240805	7960	-27.64	20240617	4850	18.76	20240805	3.02	N	009780	500	88 억	266026	N	N	N	N
38	20241125	120253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	-90	5	-1.54	943261100	163943	22.91	5810	5830	5710	7600	4100	5850	5752.97	1.51	-7542	6090	5970	5830	5710	5570	5900	5640	88	1750	500	3740	10	1	17600000	1014	5.49	0.67	12	0.93	1049.00	8543.00	7960	20240617	-27.64	4850	20240805	18.76	7960	-27.64	20240617	4850	18.76	20240805	7960	-27.64	20240617	4850	18.76	20240805	3.02	N	009780	500	88 억	266026	N	N	N	N
39	20241125	110253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	-110	5	-1.88	759646670	131890	18.43	5810	5830	5720	7600	4100	5850	5758.97	1.51	-6516	6090	5970	5830	5710	5570	5900	5640	88	1750	500	3740	10	1	17600000	1010	5.47	0.67	12	0.75	1049.00	8543.00	7960	20240617	-27.89	4850	20240805	18.35	7960	-27.89	20240617	4850	18.35	20240805	7960	-27.89	20240617	4850	18.35	20240805	3.02	N	009780	500	88 억	266026	N	N	N	N
40	20241125	100249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	-90	5	-1.54	578632770	100358	14.02	5810	5830	5730	7600	4100	5850	5764.80	1.51	-8407	6090	5970	5830	5710	5570	5900	5640	88	1750	500	3740	10	1	17600000	1014	5.49	0.67	12	0.57	1049.00	8543.00	7960	20240617	-27.64	4850	20240805	18.76	7960	-27.64	20240617	4850	18.76	20240805	7960	-27.64	20240617	4850	18.76	20240805	3.02	N	009780	500	88 억	266026	N	N	N	N
41	20241125	090249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	-90	5	-1.54	140247320	24234	3.39	5810	5810	5750	7600	4100	5850	5784.37	1.51	-5403	6090	5970	5830	5710	5570	5900	5640	88	1750	500	3740	10	1	17600000	1014	5.49	0.67	12	0.14	1049.00	8543.00	7960	20240617	-27.64	4850	20240805	18.76	7960	-27.64	20240617	4850	18.76	20240805	7960	-27.64	20240617	4850	18.76	20240805	3.02	N	009780	500	88 억	266026	N	N	N	N
42	20241122	160242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5850	-100	5	-1.68	4075481120	702946	27.14	5920	5950	5690	7730	4170	5950	5797.12	1.70	-32596	6443	6196	5863	5616	5283	6320	5740	88	1780	500	3800	10	1	17600000	1030	5.58	0.68	12	3.99	1049.00	8543.00	7960	20240617	-26.51	4850	20240805	20.62	7960	-26.51	20240617	4850	20.62	20240805	7960	-26.51	20240617	4850	20.62	20240805	2.90	N	009780	500	88 억	298774	N	N	N	N
43	20241122	150239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	-200	5	-3.36	3619935670	624744	24.12	5920	5950	5690	7730	4170	5950	5793.73	1.70	-18349	6443	6196	5863	5616	5283	6320	5740	88	1780	500	3800	10	1	17600000	1012	5.48	0.67	12	3.55	1049.00	8543.00	7960	20240617	-27.76	4850	20240805	18.56	7960	-27.76	20240617	4850	18.56	20240805	7960	-27.76	20240617	4850	18.56	20240805	2.90	N	009780	500	88 억	298774	N	N	N	N
44	20241122	140244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	-170	5	-2.86	3302259050	569531	21.99	5920	5950	5690	7730	4170	5950	5797.63	1.70	-2263	6443	6196	5863	5616	5283	6320	5740	88	1780	500	3800	10	1	17600000	1017	5.51	0.68	12	3.24	1049.00	8543.00	7960	20240617	-27.39	4850	20240805	19.18	7960	-27.39	20240617	4850	19.18	20240805	7960	-27.39	20240617	4850	19.18	20240805	2.90	N	009780	500	88 억	298774	N	N	N	N
45	20241122	130242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	-170	5	-2.86	2457719520	423663	16.36	5920	5950	5690	7730	4170	5950	5800.36	1.70	23782	6443	6196	5863	5616	5283	6320	5740	88	1780	500	3800	10	1	17600000	1017	5.51	0.68	12	2.41	1049.00	8543.00	7960	20240617	-27.39	4850	20240805	19.18	7960	-27.39	20240617	4850	19.18	20240805	7960	-27.39	20240617	4850	19.18	20240805	2.90	N	009780	500	88 억	298774	N	N	N	N
46	20241122	120242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	-180	5	-3.03	2331625010	401758	15.51	5920	5950	5690	7730	4170	5950	5802.77	1.70	24651	6443	6196	5863	5616	5283	6320	5740	88	1780	500	3800	10	1	17600000	1016	5.50	0.68	12	2.28	1049.00	8543.00	7960	20240617	-27.51	4850	20240805	18.97	7960	-27.51	20240617	4850	18.97	20240805	7960	-27.51	20240617	4850	18.97	20240805	2.90	N	009780	500	88 억	298774	N	N	N	N
47	20241122	110241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	-200	5	-3.36	1959049950	336836	13.01	5920	5950	5710	7730	4170	5950	5815.17	1.70	28426	6443	6196	5863	5616	5283	6320	5740	88	1780	500	3800	10	1	17600000	1012	5.48	0.67	12	1.91	1049.00	8543.00	7960	20240617	-27.76	4850	20240805	18.56	7960	-27.76	20240617	4850	18.56	20240805	7960	-27.76	20240617	4850	18.56	20240805	2.90	N	009780	500	88 억	298774	N	N	N	N
48	20241122	100245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5810	-140	5	-2.35	1210950570	206829	7.99	5920	5950	5800	7730	4170	5950	5853.84	1.70	1395	6443	6196	5863	5616	5283	6320	5740	88	1780	500	3800	10	1	17600000	1023	5.54	0.68	12	1.18	1049.00	8543.00	7960	20240617	-27.01	4850	20240805	19.79	7960	-27.01	20240617	4850	19.79	20240805	7960	-27.01	20240617	4850	19.79	20240805	2.90	N	009780	500	88 억	298774	N	N	N	N
49	20241122	090242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5860	-90	5	-1.51	301754560	51111	1.97	5920	5950	5850	7730	4170	5950	5901.88	1.70	-851	6443	6196	5863	5616	5283	6320	5740	88	1780	500	3800	10	1	17600000	1031	5.59	0.69	12	0.29	1049.00	8543.00	7960	20240617	-26.38	4850	20240805	20.82	7960	-26.38	20240617	4850	20.82	20240805	7960	-26.38	20240617	4850	20.82	20240805	2.90	N	009780	500	88 억	298774	N	N	N	N
50	20241121	160241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	440	2	7.99	14045943570	2397580	1165.72	5560	6110	5530	7160	3860	5510	5858.42	2.02	-56932	5696	5602	5526	5432	5356	5595	5425	88	1650	500	3520	10	1	17600000	1047	5.67	0.70	12	13.62	1049.00	8543.00	7960	20240617	-25.25	4850	20240805	22.68	7960	-25.25	20240617	4850	22.68	20240805	7960	-25.25	20240617	4850	22.68	20240805	2.77	N	009780	500	88 억	355617	N	N	N	N
51	20241121	150246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	370	2	6.72	12356421130	2111118	1026.44	5560	6110	5530	7160	3860	5510	5853.15	2.02	-22064	5696	5602	5526	5432	5356	5595	5425	88	1650	500	3520	10	1	17600000	1035	5.61	0.69	12	11.99	1049.00	8543.00	7960	20240617	-26.13	4850	20240805	21.24	7960	-26.13	20240617	4850	21.24	20240805	7960	-26.13	20240617	4850	21.24	20240805	2.77	N	009780	500	88 억	355617	N	N	N	N
52	20241121	140245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5860	350	2	6.35	11536336460	1971436	958.52	5560	6110	5530	7160	3860	5510	5851.88	2.02	-24363	5696	5602	5526	5432	5356	5595	5425	88	1650	500	3520	10	1	17600000	1031	5.59	0.69	12	11.20	1049.00	8543.00	7960	20240617	-26.38	4850	20240805	20.82	7960	-26.38	20240617	4850	20.82	20240805	7960	-26.38	20240617	4850	20.82	20240805	2.77	N	009780	500	88 억	355617	N	N	N	N
53	20241121	130244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5870	360	2	6.53	10675520630	1823275	886.49	5560	6110	5530	7160	3860	5510	5855.29	2.02	-37469	5696	5602	5526	5432	5356	5595	5425	88	1650	500	3520	10	1	17600000	1033	5.60	0.69	12	10.36	1049.00	8543.00	7960	20240617	-26.26	4850	20240805	21.03	7960	-26.26	20240617	4850	21.03	20240805	7960	-26.26	20240617	4850	21.03	20240805	2.77	N	009780	500	88 억	355617	N	N	N	N
54	20241121	120243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	220	2	3.99	9473488790	1617082	786.24	5560	6110	5530	7160	3860	5510	5858.56	2.02	-59522	5696	5602	5526	5432	5356	5595	5425	88	1650	500	3520	10	1	17600000	1008	5.46	0.67	12	9.19	1049.00	8543.00	7960	20240617	-28.02	4850	20240805	18.14	7960	-28.02	20240617	4850	18.14	20240805	7960	-28.02	20240617	4850	18.14	20240805	2.77	N	009780	500	88 억	355617	N	N	N	N
55	20241121	110242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	40	2	0.73	854989900	152430	74.11	5560	5700	5530	7160	3860	5510	5609.60	2.02	-6270	5696	5602	5526	5432	5356	5595	5425	88	1650	500	3520	10	1	17600000	977	5.29	0.65	12	0.87	1049.00	8543.00	7960	20240617	-30.28	4850	20240805	14.43	7960	-30.28	20240617	4850	14.43	20240805	7960	-30.28	20240617	4850	14.43	20240805	2.77	N	009780	500	88 억	355617	N	N	N	N
56	20241121	100244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	90	2	1.63	684746320	121775	59.21	5560	5700	5560	7160	3860	5510	5623.80	2.02	-5551	5696	5602	5526	5432	5356	5595	5425	88	1650	500	3520	10	1	17600000	986	5.34	0.66	12	0.69	1049.00	8543.00	7960	20240617	-29.65	4850	20240805	15.46	7960	-29.65	20240617	4850	15.46	20240805	7960	-29.65	20240617	4850	15.46	20240805	2.77	N	009780	500	88 억	355617	N	N	N	N
57	20241121	090243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	180	2	3.27	200232980	35514	17.27	5560	5700	5560	7160	3860	5510	5641.14	2.02	2123	5696	5602	5526	5432	5356	5595	5425	88	1650	500	3520	10	1	17600000	1001	5.42	0.67	12	0.20	1049.00	8543.00	7960	20240617	-28.52	4850	20240805	17.32	7960	-28.52	20240617	4850	17.32	20240805	7960	-28.52	20240617	4850	17.32	20240805	2.77	N	009780	500	88 억	355617	N	N	N	N
58	20241120	160241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	10	2	0.18	1112155720	200738	103.09	5510	5620	5450	7150	3850	5500	5540.39	2.20	-30987	5680	5590	5530	5440	5380	5560	5410	88	1650	500	3520	10	1	17600000	970	5.25	0.64	12	1.14	1049.00	8543.00	7960	20240617	-30.78	4850	20240805	13.61	7960	-30.78	20240617	4850	13.61	20240805	7960	-30.78	20240617	4850	13.61	20240805	2.66	N	009780	500	88 억	386534	N	N	N	N
59	20241120	150246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	40	2	0.73	1029452170	185719	95.38	5510	5620	5450	7150	3850	5500	5543.06	2.20	-30816	5680	5590	5530	5440	5380	5560	5410	88	1650	500	3520	10	1	17600000	975	5.28	0.65	12	1.06	1049.00	8543.00	7960	20240617	-30.40	4850	20240805	14.23	7960	-30.40	20240617	4850	14.23	20240805	7960	-30.40	20240617	4850	14.23	20240805	2.66	N	009780	500	88 억	386534	N	N	N	N
60	20241120	140246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	10	2	0.18	902498240	162742	83.58	5510	5620	5450	7150	3850	5500	5545.58	2.20	-27435	5680	5590	5530	5440	5380	5560	5410	88	1650	500	3520	10	1	17600000	970	5.25	0.64	12	0.92	1049.00	8543.00	7960	20240617	-30.78	4850	20240805	13.61	7960	-30.78	20240617	4850	13.61	20240805	7960	-30.78	20240617	4850	13.61	20240805	2.66	N	009780	500	88 억	386534	N	N	N	N
61	20241120	130247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	20	2	0.36	827643150	149229	76.64	5510	5620	5450	7150	3850	5500	5546.13	2.20	-23752	5680	5590	5530	5440	5380	5560	5410	88	1650	500	3520	10	1	17600000	972	5.26	0.65	12	0.85	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	7960	-30.65	20240617	4850	13.81	20240805	7960	-30.65	20240617	4850	13.81	20240805	2.66	N	009780	500	88 억	386534	N	N	N	N
62	20241120	120247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	70	2	1.27	677852090	122108	62.71	5510	5620	5450	7150	3850	5500	5551.25	2.20	-13559	5680	5590	5530	5440	5380	5560	5410	88	1650	500	3520	10	1	17600000	980	5.31	0.65	12	0.69	1049.00	8543.00	7960	20240617	-30.03	4850	20240805	14.85	7960	-30.03	20240617	4850	14.85	20240805	7960	-30.03	20240617	4850	14.85	20240805	2.66	N	009780	500	88 억	386534	N	N	N	N
63	20241120	110247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	80	2	1.45	562754480	101392	52.07	5510	5620	5450	7150	3850	5500	5550.28	2.20	-14520	5680	5590	5530	5440	5380	5560	5410	88	1650	500	3520	10	1	17600000	982	5.32	0.65	12	0.58	1049.00	8543.00	7960	20240617	-29.90	4850	20240805	15.05	7960	-29.90	20240617	4850	15.05	20240805	7960	-29.90	20240617	4850	15.05	20240805	2.66	N	009780	500	88 억	386534	N	N	N	N
64	20241120	100245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	70	2	1.27	308640570	55925	28.72	5510	5590	5450	7150	3850	5500	5518.83	2.20	-1875	5680	5590	5530	5440	5380	5560	5410	88	1650	500	3520	10	1	17600000	980	5.31	0.65	12	0.32	1049.00	8543.00	7960	20240617	-30.03	4850	20240805	14.85	7960	-30.03	20240617	4850	14.85	20240805	7960	-30.03	20240617	4850	14.85	20240805	2.66	N	009780	500	88 억	386534	N	N	N	N
65	20241120	090245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	30	2	0.55	23518340	4259	2.19	5510	5530	5500	7150	3850	5500	5522.03	2.20	-3130	5680	5590	5530	5440	5380	5560	5410	88	1650	500	3520	10	1	17600000	973	5.27	0.65	12	0.02	1049.00	8543.00	7960	20240617	-30.53	4850	20240805	14.02	7960	-30.53	20240617	4850	14.02	20240805	7960	-30.53	20240617	4850	14.02	20240805	2.66	N	009780	500	88 억	386534	N	N	N	N
66	20241119	160235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	-130	5	-2.31	1059230970	191347	24.50	5570	5620	5470	7310	3950	5630	5535.70	2.21	-3024	6063	5846	5713	5496	5363	5780	5430	88	1680	500	3600	10	1	17600000	968	5.24	0.64	12	1.09	1049.00	8543.00	7960	20240617	-30.90	4850	20240805	13.40	7960	-30.90	20240617	4850	13.40	20240805	7960	-30.90	20240617	4850	13.40	20240805	2.81	N	009780	500	88 억	389741	N	N	N	N
67	20241119	150238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-110	5	-1.95	931504900	168170	21.53	5570	5620	5470	7310	3950	5630	5539.05	2.21	-9968	6063	5846	5713	5496	5363	5780	5430	88	1680	500	3600	10	1	17600000	972	5.26	0.65	12	0.96	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	7960	-30.65	20240617	4850	13.81	20240805	7960	-30.65	20240617	4850	13.81	20240805	2.81	N	009780	500	88 억	389741	N	N	N	N
68	20241119	140237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	-130	5	-2.31	752296590	135576	17.36	5570	5620	5490	7310	3950	5630	5548.87	2.21	-13358	6063	5846	5713	5496	5363	5780	5430	88	1680	500	3600	10	1	17600000	968	5.24	0.64	12	0.77	1049.00	8543.00	7960	20240617	-30.90	4850	20240805	13.40	7960	-30.90	20240617	4850	13.40	20240805	7960	-30.90	20240617	4850	13.40	20240805	2.81	N	009780	500	88 억	389741	N	N	N	N
69	20241119	130238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-110	5	-1.95	576776990	103770	13.29	5570	5620	5520	7310	3950	5630	5558.20	2.21	-8657	6063	5846	5713	5496	5363	5780	5430	88	1680	500	3600	10	1	17600000	972	5.26	0.65	12	0.59	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	7960	-30.65	20240617	4850	13.81	20240805	7960	-30.65	20240617	4850	13.81	20240805	2.81	N	009780	500	88 억	389741	N	N	N	N
70	20241119	120235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-60	5	-1.07	449269240	80748	10.34	5570	5620	5520	7310	3950	5630	5563.82	2.21	-7117	6063	5846	5713	5496	5363	5780	5430	88	1680	500	3600	10	1	17600000	980	5.31	0.65	12	0.46	1049.00	8543.00	7960	20240617	-30.03	4850	20240805	14.85	7960	-30.03	20240617	4850	14.85	20240805	7960	-30.03	20240617	4850	14.85	20240805	2.81	N	009780	500	88 억	389741	N	N	N	N
71	20241119	110237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-60	5	-1.07	416972750	74936	9.59	5570	5620	5520	7310	3950	5630	5564.36	2.21	-6052	6063	5846	5713	5496	5363	5780	5430	88	1680	500	3600	10	1	17600000	980	5.31	0.65	12	0.43	1049.00	8543.00	7960	20240617	-30.03	4850	20240805	14.85	7960	-30.03	20240617	4850	14.85	20240805	7960	-30.03	20240617	4850	14.85	20240805	2.81	N	009780	500	88 억	389741	N	N	N	N
72	20241119	100242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-60	5	-1.07	294453380	52868	6.77	5570	5620	5540	7310	3950	5630	5569.56	2.21	-5561	6063	5846	5713	5496	5363	5780	5430	88	1680	500	3600	10	1	17600000	980	5.31	0.65	12	0.30	1049.00	8543.00	7960	20240617	-30.03	4850	20240805	14.85	7960	-30.03	20240617	4850	14.85	20240805	7960	-30.03	20240617	4850	14.85	20240805	2.81	N	009780	500	88 억	389741	N	N	N	N
73	20241119	090241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-30	5	-0.53	52121710	9337	1.20	5570	5610	5560	7310	3950	5630	5582.12	2.21	-1418	6063	5846	5713	5496	5363	5780	5430	88	1680	500	3600	10	1	17600000	986	5.34	0.66	12	0.05	1049.00	8543.00	7960	20240617	-29.65	4850	20240805	15.46	7960	-29.65	20240617	4850	15.46	20240805	7960	-29.65	20240617	4850	15.46	20240805	2.81	N	009780	500	88 억	389741	N	N	N	N
74	20241118	160236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	10	2	0.18	4443906210	773860	24.88	5650	5930	5580	7300	3940	5620	5743.64	1.95	46709	6353	5986	5623	5256	4893	6170	5440	88	1680	500	3590	10	1	17600000	991	5.37	0.66	12	4.40	1049.00	8543.00	7960	20240617	-29.27	4850	20240805	16.08	7960	-29.27	20240617	4850	16.08	20240805	7960	-29.27	20240617	4850	16.08	20240805	2.88	N	009780	500	88 억	342913	N	N	N	N
75	20241118	150237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	0	3	0.00	4289433240	746354	24.00	5650	5930	5580	7300	3940	5620	5748.10	1.95	46650	6353	5986	5623	5256	4893	6170	5440	88	1680	500	3590	10	1	17600000	989	5.36	0.66	12	4.24	1049.00	8543.00	7960	20240617	-29.40	4850	20240805	15.88	7960	-29.40	20240617	4850	15.88	20240805	7960	-29.40	20240617	4850	15.88	20240805	2.88	N	009780	500	88 억	342913	N	N	N	N
76	20241118	140237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	10	2	0.18	4081719370	709319	22.81	5650	5930	5590	7300	3940	5620	5755.44	1.95	50720	6353	5986	5623	5256	4893	6170	5440	88	1680	500	3590	10	1	17600000	991	5.37	0.66	12	4.03	1049.00	8543.00	7960	20240617	-29.27	4850	20240805	16.08	7960	-29.27	20240617	4850	16.08	20240805	7960	-29.27	20240617	4850	16.08	20240805	2.88	N	009780	500	88 억	342913	N	N	N	N
77	20241118	130237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	30	2	0.53	3873516730	672288	21.62	5650	5930	5620	7300	3940	5620	5762.83	1.95	50381	6353	5986	5623	5256	4893	6170	5440	88	1680	500	3590	10	1	17600000	994	5.39	0.66	12	3.82	1049.00	8543.00	7960	20240617	-29.02	4850	20240805	16.49	7960	-29.02	20240617	4850	16.49	20240805	7960	-29.02	20240617	4850	16.49	20240805	2.88	N	009780	500	88 억	342913	N	N	N	N
78	20241118	120238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	80	2	1.42	3642965530	631504	20.31	5650	5930	5650	7300	3940	5620	5769.98	1.95	57440	6353	5986	5623	5256	4893	6170	5440	88	1680	500	3590	10	1	17600000	1003	5.43	0.67	12	3.59	1049.00	8543.00	7960	20240617	-28.39	4850	20240805	17.53	7960	-28.39	20240617	4850	17.53	20240805	7960	-28.39	20240617	4850	17.53	20240805	2.88	N	009780	500	88 억	342913	N	N	N	N
79	20241118	110238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	110	2	1.96	3447805750	597390	19.21	5650	5930	5650	7300	3940	5620	5772.81	1.95	61792	6353	5986	5623	5256	4893	6170	5440	88	1680	500	3590	10	1	17600000	1008	5.46	0.67	12	3.39	1049.00	8543.00	7960	20240617	-28.02	4850	20240805	18.14	7960	-28.02	20240617	4850	18.14	20240805	7960	-28.02	20240617	4850	18.14	20240805	2.88	N	009780	500	88 억	342913	N	N	N	N
80	20241118	100238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	150	2	2.67	3015101200	521636	16.77	5650	5930	5650	7300	3940	5620	5781.74	1.95	46681	6353	5986	5623	5256	4893	6170	5440	88	1680	500	3590	10	1	17600000	1016	5.50	0.68	12	2.96	1049.00	8543.00	7960	20240617	-27.51	4850	20240805	18.97	7960	-27.51	20240617	4850	18.97	20240805	7960	-27.51	20240617	4850	18.97	20240805	2.88	N	009780	500	88 억	342913	N	N	N	N
81	20241118	090234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	110	2	1.96	808491130	142473	4.58	5650	5750	5650	7300	3940	5620	5676.83	1.95	3255	6353	5986	5623	5256	4893	6170	5440	88	1680	500	3590	10	1	17600000	1008	5.46	0.67	12	0.81	1049.00	8543.00	7960	20240617	-28.02	4850	20240805	18.14	7960	-28.02	20240617	4850	18.14	20240805	7960	-28.02	20240617	4850	18.14	20240805	2.88	N	009780	500	88 억	342913	N	N	N	N
82	20241115	160241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	400	2	7.66	17558430810	3097470	1757.56	5260	5990	5260	6780	3660	5220	5668.68	1.71	41488	5433	5326	5263	5156	5093	5295	5125	88	1560	500	3340	10	1	17600000	989	5.36	0.66	12	17.60	1049.00	8543.00	7960	20240617	-29.40	4850	20240805	15.88	7960	-29.40	20240617	4850	15.88	20240805	7960	-29.40	20240617	4850	15.88	20240805	2.83	N	009780	500	88 억	301504	N	N	N	N
83	20241115	150247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	350	2	6.70	17077727510	3011676	1708.88	5260	5990	5260	6780	3660	5220	5670.51	1.71	31862	5433	5326	5263	5156	5093	5295	5125	88	1560	500	3340	10	1	17600000	980	5.31	0.65	12	17.11	1049.00	8543.00	7960	20240617	-30.03	4850	20240805	14.85	7960	-30.03	20240617	4850	14.85	20240805	7960	-30.03	20240617	4850	14.85	20240805	2.83	N	009780	500	88 억	301504	N	N	N	N
84	20241115	140245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	300	2	5.75	16389427610	2888071	1638.74	5260	5990	5260	6780	3660	5220	5674.87	1.71	-3532	5433	5326	5263	5156	5093	5295	5125	88	1560	500	3340	10	1	17600000	972	5.26	0.65	12	16.41	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	7960	-30.65	20240617	4850	13.81	20240805	7960	-30.65	20240617	4850	13.81	20240805	2.83	N	009780	500	88 억	301504	N	N	N	N
85	20241115	130245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	310	2	5.94	16119664970	2839029	1610.92	5260	5990	5260	6780	3660	5220	5677.88	1.71	-19295	5433	5326	5263	5156	5093	5295	5125	88	1560	500	3340	10	1	17600000	973	5.27	0.65	12	16.13	1049.00	8543.00	7960	20240617	-30.53	4850	20240805	14.02	7960	-30.53	20240617	4850	14.02	20240805	7960	-30.53	20240617	4850	14.02	20240805	2.83	N	009780	500	88 억	301504	N	N	N	N
86	20241115	120245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	280	2	5.36	15701974700	2763519	1568.07	5260	5990	5260	6780	3660	5220	5681.88	1.71	-11299	5433	5326	5263	5156	5093	5295	5125	88	1560	500	3340	10	1	17600000	968	5.24	0.64	12	15.70	1049.00	8543.00	7960	20240617	-30.90	4850	20240805	13.40	7960	-30.90	20240617	4850	13.40	20240805	7960	-30.90	20240617	4850	13.40	20240805	2.83	N	009780	500	88 억	301504	N	N	N	N
87	20241115	110241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	250	2	4.79	14826719620	2603542	1477.30	5260	5990	5260	6780	3660	5220	5694.83	1.71	-11266	5433	5326	5263	5156	5093	5295	5125	88	1560	500	3340	10	1	17600000	963	5.21	0.64	12	14.79	1049.00	8543.00	7960	20240617	-31.28	4850	20240805	12.78	7960	-31.28	20240617	4850	12.78	20240805	7960	-31.28	20240617	4850	12.78	20240805	2.83	N	009780	500	88 억	301504	N	N	N	N
88	20241115	100242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	500	2	9.58	6018847450	1072053	608.30	5260	5800	5260	6780	3660	5220	5614.32	1.71	-8156	5433	5326	5263	5156	5093	5295	5125	88	1560	500	3340	10	1	17600000	1007	5.45	0.67	12	6.09	1049.00	8543.00	7960	20240617	-28.14	4850	20240805	17.94	7960	-28.14	20240617	4850	17.94	20240805	7960	-28.14	20240617	4850	17.94	20240805	2.83	N	009780	500	88 억	301504	N	N	N	N
89	20241115	090309	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	330	2	6.32	1057674360	191100	108.43	5260	5670	5260	6780	3660	5220	5534.66	1.71	3776	5433	5326	5263	5156	5093	5295	5125	88	1560	500	3340	10	1	17600000	977	5.29	0.65	12	1.09	1049.00	8543.00	7960	20240617	-30.28	4850	20240805	14.43	7960	-30.28	20240617	4850	14.43	20240805	7960	-30.28	20240617	4850	14.43	20240805	2.83	N	009780	500	88 억	301504	N	N	N	N
90	20241114	160238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-40	5	-0.76	845567610	160538	55.22	5230	5370	5200	6850	3690	5270	5267.09	1.88	-27812	5663	5466	5343	5146	5023	5405	5085	88	1580	500	3370	10	1	17600000	920	4.99	0.61	12	0.91	1049.00	8543.00	7960	20240617	-34.30	4850	20240805	7.84	7960	-34.30	20240617	4850	7.84	20240805	7960	-34.30	20240617	4850	7.84	20240805	2.80	N	009780	500	88 억	330235	N	N	N	N
91	20241114	150240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-50	5	-0.95	773518210	146803	50.50	5230	5370	5200	6850	3690	5270	5269.09	1.88	-27312	5663	5466	5343	5146	5023	5405	5085	88	1580	500	3370	10	1	17600000	919	4.98	0.61	12	0.83	1049.00	8543.00	7960	20240617	-34.42	4850	20240805	7.63	7960	-34.42	20240617	4850	7.63	20240805	7960	-34.42	20240617	4850	7.63	20240805	2.80	N	009780	500	88 억	330235	N	N	N	N
92	20241114	140238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	-30	5	-0.57	611288820	115758	39.82	5230	5370	5220	6850	3690	5270	5280.76	1.88	-21516	5663	5466	5343	5146	5023	5405	5085	88	1580	500	3370	10	1	17600000	922	5.00	0.61	12	0.66	1049.00	8543.00	7960	20240617	-34.17	4850	20240805	8.04	7960	-34.17	20240617	4850	8.04	20240805	7960	-34.17	20240617	4850	8.04	20240805	2.80	N	009780	500	88 억	330235	N	N	N	N
93	20241114	130238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-10	5	-0.19	475047040	89848	30.91	5230	5370	5220	6850	3690	5270	5287.25	1.88	-23307	5663	5466	5343	5146	5023	5405	5085	88	1580	500	3370	10	1	17600000	926	5.01	0.62	12	0.51	1049.00	8543.00	7960	20240617	-33.92	4850	20240805	8.45	7960	-33.92	20240617	4850	8.45	20240805	7960	-33.92	20240617	4850	8.45	20240805	2.80	N	009780	500	88 억	330235	N	N	N	N
94	20241114	120238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	0	3	0.00	415702250	78521	27.01	5230	5370	5230	6850	3690	5270	5294.18	1.88	-22122	5663	5466	5343	5146	5023	5405	5085	88	1580	500	3370	10	1	17600000	928	5.02	0.62	12	0.45	1049.00	8543.00	7960	20240617	-33.79	4850	20240805	8.66	7960	-33.79	20240617	4850	8.66	20240805	7960	-33.79	20240617	4850	8.66	20240805	2.80	N	009780	500	88 억	330235	N	N	N	N
95	20241114	110240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	20	2	0.38	181387100	34293	11.80	5230	5340	5230	6850	3690	5270	5289.39	1.88	-3671	5663	5466	5343	5146	5023	5405	5085	88	1580	500	3370	10	1	17600000	931	5.04	0.62	12	0.19	1049.00	8543.00	7960	20240617	-33.54	4850	20240805	9.07	7960	-33.54	20240617	4850	9.07	20240805	7960	-33.54	20240617	4850	9.07	20240805	2.80	N	009780	500	88 억	330235	N	N	N	N
96	20241114	100247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	20	2	0.38	37237780	7096	2.44	5230	5290	5230	6850	3690	5270	5247.40	1.88	-130	5663	5466	5343	5146	5023	5405	5085	88	1580	500	3370	10	1	17600000	931	5.04	0.62	12	0.04	1049.00	8543.00	7960	20240617	-33.54	4850	20240805	9.07	7960	-33.54	20240617	4850	9.07	20240805	7960	-33.54	20240617	4850	9.07	20240805	2.80	N	009780	500	88 억	330235	N	N	N	N
97	20241114	090237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	0	3	0.00	0	0	0.00	0	0	0	6850	3690	5270	0.00	1.88	0	5663	5466	5343	5146	5023	5405	5085	88	1580	500	3370	10	1	17600000	928	5.02	0.62	12	0.00	1049.00	8543.00	7960	20240617	-33.79	4850	20240805	8.66	7960	-33.79	20240617	4850	8.66	20240805	7960	-33.79	20240617	4850	8.66	20240805	2.80	N	009780	500	88 억	330235	N	N	N	N
98	20241113	160119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-130	5	-2.41	1544585440	288781	14.00	5370	5540	5220	7020	3780	5400	5348.44	1.92	-7841	6186	5792	5486	5092	4786	5990	5290	88	1620	500	3450	10	1	17600000	928	5.02	0.62	12	1.64	1049.00	8543.00	7960	20240617	-33.79	4850	20240805	8.66	7960	-33.79	20240617	4850	8.66	20240805	7960	-33.79	20240617	4850	8.66	20240805	2.88	N	009780	500	88 억	338046	N	N	N	N
99	20241113	150129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-120	5	-2.22	1410509990	263267	12.76	5370	5540	5230	7020	3780	5400	5357.53	1.92	-11448	6186	5792	5486	5092	4786	5990	5290	88	1620	500	3450	10	1	17600000	929	5.03	0.62	12	1.50	1049.00	8543.00	7960	20240617	-33.67	4850	20240805	8.87	7960	-33.67	20240617	4850	8.87	20240805	7960	-33.67	20240617	4850	8.87	20240805	2.88	N	009780	500	88 억	338046	N	N	N	N
100	20241113	140126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	-60	5	-1.11	1253049460	233533	11.32	5370	5540	5230	7020	3780	5400	5365.45	1.92	-16992	6186	5792	5486	5092	4786	5990	5290	88	1620	500	3450	10	1	17600000	940	5.09	0.63	12	1.33	1049.00	8543.00	7960	20240617	-32.91	4850	20240805	10.10	7960	-32.91	20240617	4850	10.10	20240805	7960	-32.91	20240617	4850	10.10	20240805	2.88	N	009780	500	88 억	338046	N	N	N	N
101	20241113	130123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-50	5	-0.93	1140194680	212409	10.30	5370	5540	5230	7020	3780	5400	5367.75	1.92	-17031	6186	5792	5486	5092	4786	5990	5290	88	1620	500	3450	10	1	17600000	942	5.10	0.63	12	1.21	1049.00	8543.00	7960	20240617	-32.79	4850	20240805	10.31	7960	-32.79	20240617	4850	10.31	20240805	7960	-32.79	20240617	4850	10.31	20240805	2.88	N	009780	500	88 억	338046	N	N	N	N
102	20241113	120123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	-20	5	-0.37	1065204480	198414	9.62	5370	5540	5230	7020	3780	5400	5368.42	1.92	-17419	6186	5792	5486	5092	4786	5990	5290	88	1620	500	3450	10	1	17600000	947	5.13	0.63	12	1.13	1049.00	8543.00	7960	20240617	-32.41	4850	20240805	10.93	7960	-32.41	20240617	4850	10.93	20240805	7960	-32.41	20240617	4850	10.93	20240805	2.88	N	009780	500	88 억	338046	N	N	N	N
103	20241113	110121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	0	3	0.00	899058760	167599	8.13	5370	5540	5230	7020	3780	5400	5364.10	1.92	-14477	6186	5792	5486	5092	4786	5990	5290	88	1620	500	3450	10	1	17600000	950	5.15	0.63	12	0.95	1049.00	8543.00	7960	20240617	-32.16	4850	20240805	11.34	7960	-32.16	20240617	4850	11.34	20240805	7960	-32.16	20240617	4850	11.34	20240805	2.88	N	009780	500	88 억	338046	N	N	N	N
104	20241113	100123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	-60	5	-1.11	552813870	102523	4.97	5370	5540	5300	7020	3780	5400	5392.01	1.92	-7919	6186	5792	5486	5092	4786	5990	5290	88	1620	500	3450	10	1	17600000	940	5.09	0.63	12	0.58	1049.00	8543.00	7960	20240617	-32.91	4850	20240805	10.10	7960	-32.91	20240617	4850	10.10	20240805	7960	-32.91	20240617	4850	10.10	20240805	2.88	N	009780	500	88 억	338046	N	N	N	N
105	20241113	090119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	-40	5	-0.74	47576360	8852	0.43	5370	5400	5350	7020	3780	5400	5370.94	1.92	2382	6186	5792	5486	5092	4786	5990	5290	88	1620	500	3450	10	1	17600000	943	5.11	0.63	12	0.05	1049.00	8543.00	7960	20240617	-32.66	4850	20240805	10.52	7960	-32.66	20240617	4850	10.52	20240805	7960	-32.66	20240617	4850	10.52	20240805	2.88	N	009780	500	88 억	338046	N	N	N	N
106	20241112	160233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	120	2	2.27	11534796370	2060230	1966.04	5270	5880	5180	6860	3700	5280	5598.84	2.25	-57144	5400	5340	5300	5240	5200	5320	5220	88	1580	500	3370	10	1	17600000	950	5.15	0.63	12	11.71	1049.00	8543.00	7960	20240617	-32.16	4850	20240805	11.34	7960	-32.16	20240617	4850	11.34	20240805	7960	-32.16	20240617	4850	11.34	20240805	2.90	N	009780	500	88 억	395226	N	N	N	N
107	20241112	150236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	110	2	2.08	11375953220	2030799	1937.95	5270	5880	5180	6860	3700	5280	5601.75	2.25	-64104	5400	5340	5300	5240	5200	5320	5220	88	1580	500	3370	10	1	17600000	949	5.14	0.63	12	11.54	1049.00	8543.00	7960	20240617	-32.29	4850	20240805	11.13	7960	-32.29	20240617	4850	11.13	20240805	7960	-32.29	20240617	4850	11.13	20240805	2.90	N	009780	500	88 억	395226	N	N	N	N
108	20241112	140237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	70	2	1.33	11179313790	1994259	1903.08	5270	5880	5180	6860	3700	5280	5605.78	2.25	-71716	5400	5340	5300	5240	5200	5320	5220	88	1580	500	3370	10	1	17600000	942	5.10	0.63	12	11.33	1049.00	8543.00	7960	20240617	-32.79	4850	20240805	10.31	7960	-32.79	20240617	4850	10.31	20240805	7960	-32.79	20240617	4850	10.31	20240805	2.90	N	009780	500	88 억	395226	N	N	N	N
109	20241112	130235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	150	2	2.84	10821047540	1927685	1839.55	5270	5880	5180	6860	3700	5280	5613.53	2.25	-77001	5400	5340	5300	5240	5200	5320	5220	88	1580	500	3370	10	1	17600000	956	5.18	0.64	12	10.95	1049.00	8543.00	7960	20240617	-31.78	4850	20240805	11.96	7960	-31.78	20240617	4850	11.96	20240805	7960	-31.78	20240617	4850	11.96	20240805	2.90	N	009780	500	88 억	395226	N	N	N	N
110	20241112	120235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	250	2	4.73	10460464540	1861876	1776.75	5270	5880	5180	6860	3700	5280	5618.28	2.25	-79600	5400	5340	5300	5240	5200	5320	5220	88	1580	500	3370	10	1	17600000	973	5.27	0.65	12	10.58	1049.00	8543.00	7960	20240617	-30.53	4850	20240805	14.02	7960	-30.53	20240617	4850	14.02	20240805	7960	-30.53	20240617	4850	14.02	20240805	2.90	N	009780	500	88 억	395226	N	N	N	N
111	20241112	110234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	200	2	3.79	9481342090	1685000	1607.96	5270	5880	5180	6860	3700	5280	5626.95	2.25	-86573	5400	5340	5300	5240	5200	5320	5220	88	1580	500	3370	10	1	17600000	964	5.22	0.64	12	9.57	1049.00	8543.00	7960	20240617	-31.16	4850	20240805	12.99	7960	-31.16	20240617	4850	12.99	20240805	7960	-31.16	20240617	4850	12.99	20240805	2.90	N	009780	500	88 억	395226	N	N	N	N
112	20241112	100235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5790	510	2	9.66	4384557540	781960	746.21	5270	5790	5180	6860	3700	5280	5607.23	2.25	-70722	5400	5340	5300	5240	5200	5320	5220	88	1580	500	3370	10	1	17600000	1019	5.52	0.68	12	4.44	1049.00	8543.00	7960	20240617	-27.26	4850	20240805	19.38	7960	-27.26	20240617	4850	19.38	20240805	7960	-27.26	20240617	4850	19.38	20240805	2.90	N	009780	500	88 억	395226	Y	N	N	N
113	20241112	090234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	30	2	0.57	31488180	5958	5.69	5270	5310	5270	6860	3700	5280	5285.21	2.25	2808	5400	5340	5300	5240	5200	5320	5220	88	1580	500	3370	10	1	17600000	935	5.06	0.62	12	0.03	1049.00	8543.00	7960	20240617	-33.29	4850	20240805	9.48	7960	-33.29	20240617	4850	9.48	20240805	7960	-33.29	20240617	4850	9.48	20240805	2.90	N	009780	500	88 억	395226	N	N	N	N
114	20241111	160232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-100	5	-1.86	543727120	102442	64.79	5360	5360	5260	6990	3770	5380	5307.29	2.15	16452	5566	5472	5386	5292	5206	5520	5340	88	1610	500	3440	10	1	17600000	929	5.03	0.62	12	0.58	1049.00	8543.00	7960	20240617	-33.67	4850	20240805	8.87	7960	-33.67	20240617	4850	8.87	20240805	7960	-33.67	20240617	4850	8.87	20240805	3.11	N	009780	500	88 억	378673	N	N	N	N
115	20241111	150239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-80	5	-1.49	502046930	94556	59.80	5360	5360	5260	6990	3770	5380	5309.13	2.15	13365	5566	5472	5386	5292	5206	5520	5340	88	1610	500	3440	10	1	17600000	933	5.05	0.62	12	0.54	1049.00	8543.00	7960	20240617	-33.42	4850	20240805	9.28	7960	-33.42	20240617	4850	9.28	20240805	7960	-33.42	20240617	4850	9.28	20240805	3.11	N	009780	500	88 억	378673	N	N	N	N
116	20241111	140235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-80	5	-1.49	468198000	88165	55.76	5360	5360	5260	6990	3770	5380	5310.06	2.15	12602	5566	5472	5386	5292	5206	5520	5340	88	1610	500	3440	10	1	17600000	933	5.05	0.62	12	0.50	1049.00	8543.00	7960	20240617	-33.42	4850	20240805	9.28	7960	-33.42	20240617	4850	9.28	20240805	7960	-33.42	20240617	4850	9.28	20240805	3.11	N	009780	500	88 억	378673	N	N	N	N
117	20241111	130234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-80	5	-1.49	425664390	80136	50.68	5360	5360	5260	6990	3770	5380	5311.32	2.15	11462	5566	5472	5386	5292	5206	5520	5340	88	1610	500	3440	10	1	17600000	933	5.05	0.62	12	0.46	1049.00	8543.00	7960	20240617	-33.42	4850	20240805	9.28	7960	-33.42	20240617	4850	9.28	20240805	7960	-33.42	20240617	4850	9.28	20240805	3.11	N	009780	500	88 억	378673	N	N	N	N
118	20241111	120234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-80	5	-1.49	306079070	57532	36.39	5360	5360	5290	6990	3770	5380	5319.60	2.15	6101	5566	5472	5386	5292	5206	5520	5340	88	1610	500	3440	10	1	17600000	933	5.05	0.62	12	0.33	1049.00	8543.00	7960	20240617	-33.42	4850	20240805	9.28	7960	-33.42	20240617	4850	9.28	20240805	7960	-33.42	20240617	4850	9.28	20240805	3.11	N	009780	500	88 억	378673	N	N	N	N
119	20241111	110233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	-50	5	-0.93	235369460	44204	27.96	5360	5360	5300	6990	3770	5380	5323.95	2.15	6787	5566	5472	5386	5292	5206	5520	5340	88	1610	500	3440	10	1	17600000	938	5.08	0.62	12	0.25	1049.00	8543.00	7960	20240617	-33.04	4850	20240805	9.90	7960	-33.04	20240617	4850	9.90	20240805	7960	-33.04	20240617	4850	9.90	20240805	3.11	N	009780	500	88 억	378673	N	N	N	N
120	20241111	100231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-70	5	-1.30	183539370	34460	21.79	5360	5360	5300	6990	3770	5380	5325.32	2.15	4643	5566	5472	5386	5292	5206	5520	5340	88	1610	500	3440	10	1	17600000	935	5.06	0.62	12	0.20	1049.00	8543.00	7960	20240617	-33.29	4850	20240805	9.48	7960	-33.29	20240617	4850	9.48	20240805	7960	-33.29	20240617	4850	9.48	20240805	3.11	N	009780	500	88 억	378673	N	N	N	N
121	20241111	090232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-30	5	-0.56	13467120	2512	1.59	5360	5360	5350	6990	3770	5380	5356.12	2.15	-1312	5566	5472	5386	5292	5206	5520	5340	88	1610	500	3440	10	1	17600000	942	5.10	0.63	12	0.01	1049.00	8543.00	7960	20240617	-32.79	4850	20240805	10.31	7960	-32.79	20240617	4850	10.31	20240805	7960	-32.79	20240617	4850	10.31	20240805	3.11	N	009780	500	88 억	378673	N	N	N	N
122	20241108	160229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	10	2	0.19	825213020	153664	35.65	5370	5480	5300	6980	3760	5370	5370.25	1.94	37211	5843	5606	5463	5226	5083	5535	5155	88	1610	500	3430	10	1	17600000	947	5.13	0.63	12	0.87	1049.00	8543.00	7960	20240617	-32.41	4850	20240805	10.93	7960	-32.41	20240617	4850	10.93	20240805	7960	-32.41	20240617	4850	10.93	20240805	2.61	N	009780	500	88 억	341454	N	N	N	N
123	20241108	150234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-20	5	-0.37	731746560	136188	31.60	5370	5480	5300	6980	3760	5370	5373.09	1.94	34220	5843	5606	5463	5226	5083	5535	5155	88	1610	500	3430	10	1	17600000	942	5.10	0.63	12	0.77	1049.00	8543.00	7960	20240617	-32.79	4850	20240805	10.31	7960	-32.79	20240617	4850	10.31	20240805	7960	-32.79	20240617	4850	10.31	20240805	2.61	N	009780	500	88 억	341454	N	N	N	N
124	20241108	140232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	-10	5	-0.19	621070850	115386	26.77	5370	5480	5330	6980	3760	5370	5382.69	1.94	26333	5843	5606	5463	5226	5083	5535	5155	88	1610	500	3430	10	1	17600000	943	5.11	0.63	12	0.66	1049.00	8543.00	7960	20240617	-32.66	4850	20240805	10.52	7960	-32.66	20240617	4850	10.52	20240805	7960	-32.66	20240617	4850	10.52	20240805	2.61	N	009780	500	88 억	341454	N	N	N	N
125	20241108	130233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	40	2	0.74	499831960	92713	21.51	5370	5480	5340	6980	3760	5370	5391.48	1.94	21950	5843	5606	5463	5226	5083	5535	5155	88	1610	500	3430	10	1	17600000	952	5.16	0.63	12	0.53	1049.00	8543.00	7960	20240617	-32.04	4850	20240805	11.55	7960	-32.04	20240617	4850	11.55	20240805	7960	-32.04	20240617	4850	11.55	20240805	2.61	N	009780	500	88 억	341454	N	N	N	N
126	20241108	120234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	0	3	0.00	453839910	84177	19.53	5370	5480	5340	6980	3760	5370	5391.83	1.94	20359	5843	5606	5463	5226	5083	5535	5155	88	1610	500	3430	10	1	17600000	945	5.12	0.63	12	0.48	1049.00	8543.00	7960	20240617	-32.54	4850	20240805	10.72	7960	-32.54	20240617	4850	10.72	20240805	7960	-32.54	20240617	4850	10.72	20240805	2.61	N	009780	500	88 억	341454	N	N	N	N
127	20241108	110234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	10	2	0.19	376291420	69738	16.18	5370	5480	5350	6980	3760	5370	5396.28	1.94	18336	5843	5606	5463	5226	5083	5535	5155	88	1610	500	3430	10	1	17600000	947	5.13	0.63	12	0.40	1049.00	8543.00	7960	20240617	-32.41	4850	20240805	10.93	7960	-32.41	20240617	4850	10.93	20240805	7960	-32.41	20240617	4850	10.93	20240805	2.61	N	009780	500	88 억	341454	N	N	N	N
128	20241108	100234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	20	2	0.37	262321490	48514	11.26	5370	5480	5370	6980	3760	5370	5408.15	1.94	12717	5843	5606	5463	5226	5083	5535	5155	88	1610	500	3430	10	1	17600000	949	5.14	0.63	12	0.28	1049.00	8543.00	7960	20240617	-32.29	4850	20240805	11.13	7960	-32.29	20240617	4850	11.13	20240805	7960	-32.29	20240617	4850	11.13	20240805	2.61	N	009780	500	88 억	341454	N	N	N	N
129	20241108	090231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	30	2	0.56	39716810	7366	1.71	5370	5480	5370	6980	3760	5370	5396.60	1.94	2078	5843	5606	5463	5226	5083	5535	5155	88	1610	500	3430	10	1	17600000	950	5.15	0.63	12	0.04	1049.00	8543.00	7960	20240617	-32.16	4850	20240805	11.34	7960	-32.16	20240617	4850	11.34	20240805	7960	-32.16	20240617	4850	11.34	20240805	2.61	N	009780	500	88 억	341454	N	N	N	N
130	20241107	160232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-360	5	-6.28	2305009580	422534	18.18	5700	5700	5320	7440	4020	5730	5455.30	1.88	10631	6596	6162	5846	5412	5096	6380	5630	88	1710	500	3660	10	1	17600000	945	5.12	0.63	12	2.40	1049.00	8543.00	7960	20240617	-32.54	4850	20240805	10.72	7960	-32.54	20240617	4850	10.72	20240805	7960	-32.54	20240617	4850	10.72	20240805	2.49	N	009780	500	88 억	331090	N	N	N	N
131	20241107	150232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-360	5	-6.28	2149950490	393696	16.94	5700	5700	5320	7440	4020	5730	5460.60	1.88	3141	6596	6162	5846	5412	5096	6380	5630	88	1710	500	3660	10	1	17600000	945	5.12	0.63	12	2.24	1049.00	8543.00	7960	20240617	-32.54	4850	20240805	10.72	7960	-32.54	20240617	4850	10.72	20240805	7960	-32.54	20240617	4850	10.72	20240805	2.49	N	009780	500	88 억	331090	N	N	N	N
132	20241107	140234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	-280	5	-4.89	2019240100	369533	15.90	5700	5700	5320	7440	4020	5730	5463.94	1.88	-1871	6596	6162	5846	5412	5096	6380	5630	88	1710	500	3660	10	1	17600000	959	5.20	0.64	12	2.10	1049.00	8543.00	7960	20240617	-31.53	4850	20240805	12.37	7960	-31.53	20240617	4850	12.37	20240805	7960	-31.53	20240617	4850	12.37	20240805	2.49	N	009780	500	88 억	331090	N	N	N	N
133	20241107	130234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	-270	5	-4.71	1852860200	338915	14.58	5700	5700	5320	7440	4020	5730	5466.65	1.88	-14433	6596	6162	5846	5412	5096	6380	5630	88	1710	500	3660	10	1	17600000	961	5.20	0.64	12	1.93	1049.00	8543.00	7960	20240617	-31.41	4850	20240805	12.58	7960	-31.41	20240617	4850	12.58	20240805	7960	-31.41	20240617	4850	12.58	20240805	2.49	N	009780	500	88 억	331090	N	N	N	N
134	20241107	120233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-250	5	-4.36	1730482610	316423	13.61	5700	5700	5320	7440	4020	5730	5468.48	1.88	-21923	6596	6162	5846	5412	5096	6380	5630	88	1710	500	3660	10	1	17600000	964	5.22	0.64	12	1.80	1049.00	8543.00	7960	20240617	-31.16	4850	20240805	12.99	7960	-31.16	20240617	4850	12.99	20240805	7960	-31.16	20240617	4850	12.99	20240805	2.49	N	009780	500	88 억	331090	N	N	N	N
135	20241107	110233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	-370	5	-6.46	1520175100	277514	11.94	5700	5700	5330	7440	4020	5730	5477.38	1.88	-14776	6596	6162	5846	5412	5096	6380	5630	88	1710	500	3660	10	1	17600000	943	5.11	0.63	12	1.58	1049.00	8543.00	7960	20240617	-32.66	4850	20240805	10.52	7960	-32.66	20240617	4850	10.52	20240805	7960	-32.66	20240617	4850	10.52	20240805	2.49	N	009780	500	88 억	331090	N	N	N	N
136	20241107	100232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-310	5	-5.41	1084382990	196638	8.46	5700	5700	5400	7440	4020	5730	5514.07	1.88	-20380	6596	6162	5846	5412	5096	6380	5630	88	1710	500	3660	10	1	17600000	954	5.17	0.63	12	1.12	1049.00	8543.00	7960	20240617	-31.91	4850	20240805	11.75	7960	-31.91	20240617	4850	11.75	20240805	7960	-31.91	20240617	4850	11.75	20240805	2.49	N	009780	500	88 억	331090	N	N	N	N
137	20241107	090232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-130	5	-2.27	110236320	19554	0.84	5700	5700	5590	7440	4020	5730	5635.11	1.88	-4699	6596	6162	5846	5412	5096	6380	5630	88	1710	500	3660	10	1	17600000	986	5.34	0.66	12	0.11	1049.00	8543.00	7960	20240617	-29.65	4850	20240805	15.46	7960	-29.65	20240617	4850	15.46	20240805	7960	-29.65	20240617	4850	15.46	20240805	2.49	N	009780	500	88 억	331090	N	N	N	N
138	20241106	160233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	-70	5	-1.21	13421853840	2295684	56.66	5720	6280	5530	7540	4060	5800	5846.71	1.89	-2195	6933	6366	5883	5316	4833	6650	5600	88	1740	500	3710	10	1	17600000	1008	5.46	0.67	12	13.04	1049.00	8543.00	7960	20240617	-28.02	4850	20240805	18.14	7960	-28.02	20240617	4850	18.14	20240805	7960	-28.02	20240617	4850	18.14	20240805	2.52	N	009780	500	88 억	333264	N	N	N	N
139	20241106	150240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-170	5	-2.93	13062409800	2232189	55.10	5720	6280	5530	7540	4060	5800	5851.85	1.89	-16847	6933	6366	5883	5316	4833	6650	5600	88	1740	500	3710	10	1	17600000	991	5.37	0.66	12	12.68	1049.00	8543.00	7960	20240617	-29.27	4850	20240805	16.08	7960	-29.27	20240617	4850	16.08	20240805	7960	-29.27	20240617	4850	16.08	20240805	2.52	N	009780	500	88 억	333264	N	N	N	N
140	20241106	140239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	-160	5	-2.76	12448200010	2122451	52.39	5720	6280	5540	7540	4060	5800	5865.03	1.89	-17793	6933	6366	5883	5316	4833	6650	5600	88	1740	500	3710	10	1	17600000	993	5.38	0.66	12	12.06	1049.00	8543.00	7960	20240617	-29.15	4850	20240805	16.29	7960	-29.15	20240617	4850	16.29	20240805	7960	-29.15	20240617	4850	16.29	20240805	2.52	N	009780	500	88 억	333264	N	N	N	N
141	20241106	130238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5980	180	2	3.10	10099044930	1712901	42.28	5720	6280	5570	7540	4060	5800	5895.90	1.89	-45097	6933	6366	5883	5316	4833	6650	5600	88	1740	500	3710	10	1	17600000	1052	5.70	0.70	12	9.73	1049.00	8543.00	7960	20240617	-24.87	4850	20240805	23.30	7960	-24.87	20240617	4850	23.30	20240805	7960	-24.87	20240617	4850	23.30	20240805	2.52	N	009780	500	88 억	333264	N	N	N	N
142	20241106	120231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	-20	5	-0.34	3821393650	667925	16.49	5720	5920	5570	7540	4060	5800	5721.22	1.89	-17383	6933	6366	5883	5316	4833	6650	5600	88	1740	500	3710	10	1	17600000	1017	5.51	0.68	12	3.80	1049.00	8543.00	7960	20240617	-27.39	4850	20240805	19.18	7960	-27.39	20240617	4850	19.18	20240805	7960	-27.39	20240617	4850	19.18	20240805	2.52	N	009780	500	88 억	333264	N	N	N	N
143	20241106	110236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-200	5	-3.45	1916429200	337602	8.33	5720	5790	5570	7540	4060	5800	5676.38	1.89	48135	6933	6366	5883	5316	4833	6650	5600	88	1740	500	3710	10	1	17600000	986	5.34	0.66	12	1.92	1049.00	8543.00	7960	20240617	-29.65	4850	20240805	15.46	7960	-29.65	20240617	4850	15.46	20240805	7960	-29.65	20240617	4850	15.46	20240805	2.52	N	009780	500	88 억	333264	N	N	N	N
144	20241106	100235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-140	5	-2.41	1190214580	208867	5.16	5720	5790	5640	7540	4060	5800	5698.15	1.89	34703	6933	6366	5883	5316	4833	6650	5600	88	1740	500	3710	10	1	17600000	996	5.40	0.66	12	1.19	1049.00	8543.00	7960	20240617	-28.89	4850	20240805	16.70	7960	-28.89	20240617	4850	16.70	20240805	7960	-28.89	20240617	4850	16.70	20240805	2.52	N	009780	500	88 억	333264	N	N	N	N
145	20241106	090234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	-70	5	-1.21	290794090	50822	1.25	5720	5790	5660	7540	4060	5800	5720.92	1.89	-2132	6933	6366	5883	5316	4833	6650	5600	88	1740	500	3710	10	1	17600000	1008	5.46	0.67	12	0.29	1049.00	8543.00	7960	20240617	-28.02	4850	20240805	18.14	7960	-28.02	20240617	4850	18.14	20240805	7960	-28.02	20240617	4850	18.14	20240805	2.52	N	009780	500	88 억	333264	N	N	N	N
146	20241105	160230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5800	340	2	6.23	24332882240	4017742	4093.47	5450	6450	5400	7090	3830	5460	6056.68	2.08	-28313	5606	5532	5426	5352	5246	5480	5300	88	1630	500	3490	10	1	17600000	1021	5.53	0.68	12	22.83	1049.00	8543.00	7960	20240617	-27.14	4850	20240805	19.59	7960	-27.14	20240617	4850	19.59	20240805	7960	-27.14	20240617	4850	19.59	20240805	2.48	N	009780	500	88 억	365853	N	N	N	N
147	20241105	150234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	310	2	5.68	23744280450	3915814	3989.62	5450	6450	5400	7090	3830	5460	6063.69	2.08	-29714	5606	5532	5426	5352	5246	5480	5300	88	1630	500	3490	10	1	17600000	1016	5.50	0.68	12	22.25	1049.00	8543.00	7960	20240617	-27.51	4850	20240805	18.97	7960	-27.51	20240617	4850	18.97	20240805	7960	-27.51	20240617	4850	18.97	20240805	2.48	N	009780	500	88 억	365853	N	N	N	N
148	20241105	140231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	490	2	8.97	21490282540	3528652	3595.16	5450	6450	5400	7090	3830	5460	6090.22	2.08	-59700	5606	5532	5426	5352	5246	5480	5300	88	1630	500	3490	10	1	17600000	1047	5.67	0.70	12	20.05	1049.00	8543.00	7960	20240617	-25.25	4850	20240805	22.68	7960	-25.25	20240617	4850	22.68	20240805	7960	-25.25	20240617	4850	22.68	20240805	2.48	N	009780	500	88 억	365853	N	N	N	N
149	20241105	130231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	140	2	2.56	625775850	113513	115.65	5450	5640	5400	7090	3830	5460	5512.81	2.08	-1045	5606	5532	5426	5352	5246	5480	5300	88	1630	500	3490	10	1	17600000	986	5.34	0.66	12	0.64	1049.00	8543.00	7960	20240617	-29.65	4850	20240805	15.46	7960	-29.65	20240617	4850	15.46	20240805	7960	-29.65	20240617	4850	15.46	20240805	2.48	N	009780	500	88 억	365853	N	N	N	N
150	20241105	120231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	40	2	0.73	192458910	35397	36.06	5450	5550	5400	7090	3830	5460	5437.15	2.08	6696	5606	5532	5426	5352	5246	5480	5300	88	1630	500	3490	10	1	17600000	968	5.24	0.64	12	0.20	1049.00	8543.00	7960	20240617	-30.90	4850	20240805	13.40	7960	-30.90	20240617	4850	13.40	20240805	7960	-30.90	20240617	4850	13.40	20240805	2.48	N	009780	500	88 억	365853	N	N	N	N
151	20241105	110227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	-20	5	-0.37	157339520	29000	29.55	5450	5490	5400	7090	3830	5460	5425.50	2.08	5845	5606	5532	5426	5352	5246	5480	5300	88	1630	500	3490	10	1	17600000	957	5.19	0.64	12	0.16	1049.00	8543.00	7960	20240617	-31.66	4850	20240805	12.16	7960	-31.66	20240617	4850	12.16	20240805	7960	-31.66	20240617	4850	12.16	20240805	2.48	N	009780	500	88 억	365853	N	N	N	N
152	20241105	100229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	-30	5	-0.55	87157240	16039	16.34	5450	5490	5410	7090	3830	5460	5434.08	2.08	1634	5606	5532	5426	5352	5246	5480	5300	88	1630	500	3490	10	1	17600000	956	5.18	0.64	12	0.09	1049.00	8543.00	7960	20240617	-31.78	4850	20240805	11.96	7960	-31.78	20240617	4850	11.96	20240805	7960	-31.78	20240617	4850	11.96	20240805	2.48	N	009780	500	88 억	365853	N	N	N	N
153	20241105	090228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-40	5	-0.73	1433040	264	0.27	5450	5450	5420	7090	3830	5460	5428.06	2.08	18	5606	5532	5426	5352	5246	5480	5300	88	1630	500	3490	10	1	17600000	954	5.17	0.63	12	0.00	1049.00	8543.00	7960	20240617	-31.91	4850	20240805	11.75	7960	-31.91	20240617	4850	11.75	20240805	7960	-31.91	20240617	4850	11.75	20240805	2.48	N	009780	500	88 억	365853	N	N	N	N
154	20241104	160229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	70	2	1.30	527090970	97203	59.94	5500	5500	5320	7000	3780	5390	5422.58	2.08	-772	5656	5522	5386	5252	5116	5590	5320	88	1610	500	3440	10	1	17600000	961	5.20	0.64	12	0.55	1049.00	8543.00	7960	20240617	-31.41	4850	20240805	12.58	7960	-31.41	20240617	4850	12.58	20240805	7960	-31.41	20240617	4850	12.58	20240805	2.51	N	009780	500	88 억	366327	N	N	N	N
155	20241104	150232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	70	2	1.30	460265390	84986	52.40	5500	5500	5320	7000	3780	5390	5415.78	2.08	-3754	5656	5522	5386	5252	5116	5590	5320	88	1610	500	3440	10	1	17600000	961	5.20	0.64	12	0.48	1049.00	8543.00	7960	20240617	-31.41	4850	20240805	12.58	7960	-31.41	20240617	4850	12.58	20240805	7960	-31.41	20240617	4850	12.58	20240805	2.51	N	009780	500	88 억	366327	N	N	N	N
156	20241104	140229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	30	2	0.56	390683430	72214	44.53	5500	5500	5320	7000	3780	5390	5410.08	2.08	-7991	5656	5522	5386	5252	5116	5590	5320	88	1610	500	3440	10	1	17600000	954	5.17	0.63	12	0.41	1049.00	8543.00	7960	20240617	-31.91	4850	20240805	11.75	7960	-31.91	20240617	4850	11.75	20240805	7960	-31.91	20240617	4850	11.75	20240805	2.51	N	009780	500	88 억	366327	N	N	N	N
157	20241104	130207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	20	2	0.37	374606540	69243	42.70	5500	5500	5320	7000	3780	5390	5410.03	2.08	-9750	5656	5522	5386	5252	5116	5590	5320	88	1610	500	3440	10	1	17600000	952	5.16	0.63	12	0.39	1049.00	8543.00	7960	20240617	-32.04	4850	20240805	11.55	7960	-32.04	20240617	4850	11.55	20240805	7960	-32.04	20240617	4850	11.55	20240805	2.51	N	009780	500	88 억	366327	N	N	N	N
158	20241104	120227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	50	2	0.93	316665470	58549	36.10	5500	5500	5320	7000	3780	5390	5408.56	2.08	-10873	5656	5522	5386	5252	5116	5590	5320	88	1610	500	3440	10	1	17600000	957	5.19	0.64	12	0.33	1049.00	8543.00	7960	20240617	-31.66	4850	20240805	12.16	7960	-31.66	20240617	4850	12.16	20240805	7960	-31.66	20240617	4850	12.16	20240805	2.51	N	009780	500	88 억	366327	N	N	N	N
159	20241104	110226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	20	2	0.37	246447270	45620	28.13	5500	5500	5320	7000	3780	5390	5402.18	2.08	-9594	5656	5522	5386	5252	5116	5590	5320	88	1610	500	3440	10	1	17600000	952	5.16	0.63	12	0.26	1049.00	8543.00	7960	20240617	-32.04	4850	20240805	11.55	7960	-32.04	20240617	4850	11.55	20240805	7960	-32.04	20240617	4850	11.55	20240805	2.51	N	009780	500	88 억	366327	N	N	N	N
160	20241104	100225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	-10	5	-0.19	171283250	31730	19.56	5500	5500	5320	7000	3780	5390	5398.15	2.08	-4194	5656	5522	5386	5252	5116	5590	5320	88	1610	500	3440	10	1	17600000	947	5.13	0.63	12	0.18	1049.00	8543.00	7960	20240617	-32.41	4850	20240805	10.93	7960	-32.41	20240617	4850	10.93	20240805	7960	-32.41	20240617	4850	10.93	20240805	2.51	N	009780	500	88 억	366327	N	N	N	N
161	20241104	090224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	0	3	0.00	53058310	9696	5.98	5500	5500	5380	7000	3780	5390	5472.26	2.08	-2558	5656	5522	5386	5252	5116	5590	5320	88	1610	500	3440	10	1	17600000	949	5.14	0.63	12	0.06	1049.00	8543.00	7960	20240617	-32.29	4850	20240805	11.13	7960	-32.29	20240617	4850	11.13	20240805	7960	-32.29	20240617	4850	11.13	20240805	2.51	N	009780	500	88 억	366327	N	N	N	N
162	20241101	160220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	60	2	1.13	866374860	160649	155.33	5250	5520	5250	6920	3740	5330	5392.98	1.94	22960	5510	5420	5310	5220	5110	5430	5230	88	1590	500	3410	10	1	17600000	949	5.14	0.63	12	0.91	1049.00	8543.00	7960	20240617	-32.29	4850	20240805	11.13	7960	-32.29	20240617	4850	11.13	20240805	7960	-32.29	20240617	4850	11.13	20240805	2.47	N	009780	500	88 억	341236	N	N	N	N
163	20241101	150226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	40	2	0.75	773161790	143269	138.53	5250	5520	5250	6920	3740	5330	5396.57	1.94	17693	5510	5420	5310	5220	5110	5430	5230	88	1590	500	3410	10	1	17600000	945	5.12	0.63	12	0.81	1049.00	8543.00	7960	20240617	-32.54	4850	20240805	10.72	7960	-32.54	20240617	4850	10.72	20240805	7960	-32.54	20240617	4850	10.72	20240805	2.47	N	009780	500	88 억	341236	N	N	N	N
164	20241101	140221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	70	2	1.31	706315680	130848	126.52	5250	5520	5250	6920	3740	5330	5397.99	1.94	15587	5510	5420	5310	5220	5110	5430	5230	88	1590	500	3410	10	1	17600000	950	5.15	0.63	12	0.74	1049.00	8543.00	7960	20240617	-32.16	4850	20240805	11.34	7960	-32.16	20240617	4850	11.34	20240805	7960	-32.16	20240617	4850	11.34	20240805	2.47	N	009780	500	88 억	341236	N	N	N	N
165	20241101	130238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	80	2	1.50	307570970	57730	55.82	5250	5430	5250	6920	3740	5330	5327.75	1.94	16755	5510	5420	5310	5220	5110	5430	5230	88	1590	500	3410	10	1	17600000	952	5.16	0.63	12	0.33	1049.00	8543.00	7960	20240617	-32.04	4850	20240805	11.55	7960	-32.04	20240617	4850	11.55	20240805	7960	-32.04	20240617	4850	11.55	20240805	2.47	N	009780	500	88 억	341236	N	N	N	N
166	20241101	120239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	0	3	0.00	222557410	41959	40.57	5250	5370	5250	6920	3740	5330	5304.16	1.94	16255	5510	5420	5310	5220	5110	5430	5230	88	1590	500	3410	10	1	17600000	938	5.08	0.62	12	0.24	1049.00	8543.00	7960	20240617	-33.04	4850	20240805	9.90	7960	-33.04	20240617	4850	9.90	20240805	7960	-33.04	20240617	4850	9.90	20240805	2.47	N	009780	500	88 억	341236	N	N	N	N
167	20241101	110237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	10	2	0.19	128553560	24336	23.53	5250	5360	5250	6920	3740	5330	5282.44	1.94	9961	5510	5420	5310	5220	5110	5430	5230	88	1590	500	3410	10	1	17600000	940	5.09	0.63	12	0.14	1049.00	8543.00	7960	20240617	-32.91	4850	20240805	10.10	7960	-32.91	20240617	4850	10.10	20240805	7960	-32.91	20240617	4850	10.10	20240805	2.47	N	009780	500	88 억	341236	N	N	N	N
168	20241101	100238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-50	5	-0.94	92987460	17605	17.02	5250	5360	5250	6920	3740	5330	5281.88	1.94	5127	5510	5420	5310	5220	5110	5430	5230	88	1590	500	3410	10	1	17600000	929	5.03	0.62	12	0.10	1049.00	8543.00	7960	20240617	-33.67	4850	20240805	8.87	7960	-33.67	20240617	4850	8.87	20240805	7960	-33.67	20240617	4850	8.87	20240805	2.47	N	009780	500	88 억	341236	N	N	N	N
169	20241101	090237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-50	5	-0.94	19107170	3637	3.52	5250	5290	5250	6920	3740	5330	5253.55	1.94	1515	5510	5420	5310	5220	5110	5430	5230	88	1590	500	3410	10	1	17600000	929	5.03	0.62	12	0.02	1049.00	8543.00	7960	20240617	-33.67	4850	20240805	8.87	7960	-33.67	20240617	4850	8.87	20240805	7960	-33.67	20240617	4850	8.87	20240805	2.47	N	009780	500	88 억	341236	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History