KissMeData/092040/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160751	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3670	-205	5	-5.29	839770665	226831	57.28	3820	3820	3650	5030	2715	3875	3702.33	5.81	-75072	4128	4001	3883	3756	3638	4065	3820	275	1155	500	2710	5	1	55018347	2019	-6.95	1.11	12	0.41	-528.00	3306.00	9400	20240326	-60.96	3490	20241125	5.16	9400	-60.96	20240326	3490	5.16	20241125	14290	-74.32	20231212	3490	5.16	20241125	1.66	N	092040	500	275 억	3194379	N	N	26	N	N
3	20241129	150810	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3680	-195	5	-5.03	797787730	215397	54.40	3820	3820	3650	5030	2715	3875	3703.80	5.81	-73143	4128	4001	3883	3756	3638	4065	3820	275	1155	500	2710	5	1	55018347	2025	-6.97	1.11	12	0.39	-528.00	3306.00	9400	20240326	-60.85	3490	20241125	5.44	9400	-60.85	20240326	3490	5.44	20241125	14290	-74.25	20231212	3490	5.44	20241125	1.66	N	092040	500	275 억	3194379	N	N	26	N	N
4	20241129	140812	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3675	-200	5	-5.16	745324295	201142	50.80	3820	3820	3650	5030	2715	3875	3705.46	5.81	-69256	4128	4001	3883	3756	3638	4065	3820	275	1155	500	2710	5	1	55018347	2022	-6.96	1.11	12	0.37	-528.00	3306.00	9400	20240326	-60.90	3490	20241125	5.30	9400	-60.90	20240326	3490	5.30	20241125	14290	-74.28	20231212	3490	5.30	20241125	1.66	N	092040	500	275 억	3194379	N	N	26	N	N
5	20241129	130809	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3680	-195	5	-5.03	694575465	187352	47.31	3820	3820	3650	5030	2715	3875	3707.33	5.81	-63227	4128	4001	3883	3756	3638	4065	3820	275	1155	500	2710	5	1	55018347	2025	-6.97	1.11	12	0.34	-528.00	3306.00	9400	20240326	-60.85	3490	20241125	5.44	9400	-60.85	20240326	3490	5.44	20241125	14290	-74.25	20231212	3490	5.44	20241125	1.66	N	092040	500	275 억	3194379	N	N	26	N	N
6	20241129	120811	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3665	-210	5	-5.42	641254090	172865	43.65	3820	3820	3650	5030	2715	3875	3709.57	5.81	-60545	4128	4001	3883	3756	3638	4065	3820	275	1155	500	2710	5	1	55018347	2016	-6.94	1.11	12	0.31	-528.00	3306.00	9400	20240326	-61.01	3490	20241125	5.01	9400	-61.01	20240326	3490	5.01	20241125	14290	-74.35	20231212	3490	5.01	20241125	1.66	N	092040	500	275 억	3194379	N	N	26	N	N
7	20241129	110813	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3660	-215	5	-5.55	543134450	146059	36.89	3820	3820	3660	5030	2715	3875	3718.60	5.81	-52512	4128	4001	3883	3756	3638	4065	3820	275	1155	500	2710	5	1	55018347	2014	-6.93	1.11	12	0.27	-528.00	3306.00	9400	20240326	-61.06	3490	20241125	4.87	9400	-61.06	20240326	3490	4.87	20241125	14290	-74.39	20231212	3490	4.87	20241125	1.66	N	092040	500	275 억	3194379	N	N	26	N	N
8	20241129	100807	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3705	-170	5	-4.39	348310510	93270	23.55	3820	3820	3700	5030	2715	3875	3734.43	5.81	-41185	4128	4001	3883	3756	3638	4065	3820	275	1155	500	2710	5	1	55018347	2038	-7.02	1.12	12	0.17	-528.00	3306.00	9400	20240326	-60.59	3490	20241125	6.16	9400	-60.59	20240326	3490	6.16	20241125	14290	-74.07	20231212	3490	6.16	20241125	1.66	N	092040	500	275 억	3194379	N	N	26	N	N
9	20241129	090810	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3725	-150	5	-3.87	110650620	29431	7.43	3820	3820	3725	5030	2715	3875	3759.66	5.81	-13687	4128	4001	3883	3756	3638	4065	3820	275	1155	500	2710	5	1	55018347	2049	-7.05	1.13	12	0.05	-528.00	3306.00	9400	20240326	-60.37	3490	20241125	6.73	9400	-60.37	20240326	3490	6.73	20241125	14290	-73.93	20231212	3490	6.73	20241125	1.66	N	092040	500	275 억	3194379	N	N	26	N	N
10	20241128	160759	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3875	105	2	2.79	1503660500	387507	132.51	3800	4010	3765	4900	2640	3770	3880.36	5.81	437	3973	3871	3748	3646	3523	3922	3697	275	1130	500	2630	5	1	55018347	2132	-7.34	1.17	12	0.70	-528.00	3306.00	9400	20240326	-58.78	3490	20241125	11.03	9400	-58.78	20240326	3490	11.03	20241125	14290	-72.88	20231212	3490	11.03	20241125	1.66	N	092040	500	275 억	3194528	N	N	26	N	N
11	20241128	150815	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3895	125	2	3.32	1415887760	364878	124.78	3800	4010	3765	4900	2640	3770	3880.44	5.81	4116	3973	3871	3748	3646	3523	3922	3697	275	1130	500	2630	5	1	55018347	2143	-7.38	1.18	12	0.66	-528.00	3306.00	9400	20240326	-58.56	3490	20241125	11.60	9400	-58.56	20240326	3490	11.60	20241125	14290	-72.74	20231212	3490	11.60	20241125	1.66	N	092040	500	275 억	3194528	N	N	42	N	N
12	20241128	140812	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	135	2	3.58	1311346685	338061	115.61	3800	4010	3765	4900	2640	3770	3879.02	5.81	-820	3973	3871	3748	3646	3523	3922	3697	275	1130	500	2630	5	1	55018347	2148	-7.40	1.18	12	0.61	-528.00	3306.00	9400	20240326	-58.46	3490	20241125	11.89	9400	-58.46	20240326	3490	11.89	20241125	14290	-72.67	20231212	3490	11.89	20241125	1.66	N	092040	500	275 억	3194528	N	N	42	N	N
13	20241128	130811	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	140	2	3.71	1249579595	322259	110.20	3800	4010	3765	4900	2640	3770	3877.56	5.81	830	3973	3871	3748	3646	3523	3922	3697	275	1130	500	2630	5	1	55018347	2151	-7.41	1.18	12	0.59	-528.00	3306.00	9400	20240326	-58.40	3490	20241125	12.03	9400	-58.40	20240326	3490	12.03	20241125	14290	-72.64	20231212	3490	12.03	20241125	1.66	N	092040	500	275 억	3194528	N	N	42	N	N
14	20241128	120814	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3895	125	2	3.32	858586395	223519	76.44	3800	3935	3765	4900	2640	3770	3841.22	5.81	-19470	3973	3871	3748	3646	3523	3922	3697	275	1130	500	2630	5	1	55018347	2143	-7.38	1.18	12	0.41	-528.00	3306.00	9400	20240326	-58.56	3490	20241125	11.60	9400	-58.56	20240326	3490	11.60	20241125	14290	-72.74	20231212	3490	11.60	20241125	1.66	N	092040	500	275 억	3194528	N	N	42	N	N
15	20241128	110816	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3800	30	2	0.80	642281020	167136	57.16	3800	3935	3775	4900	2640	3770	3842.86	5.81	-18413	3973	3871	3748	3646	3523	3922	3697	275	1130	500	2630	5	1	55018347	2091	-7.20	1.15	12	0.30	-528.00	3306.00	9400	20240326	-59.57	3490	20241125	8.88	9400	-59.57	20240326	3490	8.88	20241125	14290	-73.41	20231212	3490	8.88	20241125	1.66	N	092040	500	275 억	3194528	N	N	42	N	N
16	20241128	100813	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3820	50	2	1.33	544821845	141594	48.42	3800	3935	3775	4900	2640	3770	3847.77	5.81	-14232	3973	3871	3748	3646	3523	3922	3697	275	1130	500	2630	5	1	55018347	2102	-7.23	1.16	12	0.26	-528.00	3306.00	9400	20240326	-59.36	3490	20241125	9.46	9400	-59.36	20240326	3490	9.46	20241125	14290	-73.27	20231212	3490	9.46	20241125	1.66	N	092040	500	275 억	3194528	N	N	42	N	N
17	20241128	090811	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3830	60	2	1.59	66891015	17553	6.00	3800	3845	3775	4900	2640	3770	3810.80	5.81	-887	3973	3871	3748	3646	3523	3922	3697	275	1130	500	2630	5	1	55018347	2107	-7.25	1.16	12	0.03	-528.00	3306.00	9400	20240326	-59.26	3490	20241125	9.74	9400	-59.26	20240326	3490	9.74	20241125	14290	-73.20	20231212	3490	9.74	20241125	1.66	N	092040	500	275 억	3194528	N	N	42	N	N
18	20241127	160753	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3770	0	3	0.00	1044264255	282076	76.12	3750	3850	3625	4900	2640	3770	3702.04	5.88	-43581	4030	3900	3700	3570	3370	3965	3635	275	1130	500	2630	5	1	55018347	2074	-7.14	1.14	12	0.51	-528.00	3306.00	9400	20240326	-59.89	3490	20241125	8.02	9400	-59.89	20240326	3490	8.02	20241125	14290	-73.62	20231212	3490	8.02	20241125	1.66	N	092040	500	275 억	3237812	N	N	42	N	N
19	20241127	150806	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3765	-5	5	-0.13	982614020	265694	71.70	3750	3850	3625	4900	2640	3770	3698.28	5.88	-44930	4030	3900	3700	3570	3370	3965	3635	275	1130	500	2630	5	1	55018347	2071	-7.13	1.14	12	0.48	-528.00	3306.00	9400	20240326	-59.95	3490	20241125	7.88	9400	-59.95	20240326	3490	7.88	20241125	14290	-73.65	20231212	3490	7.88	20241125	1.66	N	092040	500	275 억	3237812	N	N	27	N	N
20	20241127	140807	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3750	-20	5	-0.53	734820210	200304	54.06	3750	3770	3625	4900	2640	3770	3668.51	5.88	-35355	4030	3900	3700	3570	3370	3965	3635	275	1130	500	2630	5	1	55018347	2063	-7.10	1.13	12	0.36	-528.00	3306.00	9400	20240326	-60.11	3490	20241125	7.45	9400	-60.11	20240326	3490	7.45	20241125	14290	-73.76	20231212	3490	7.45	20241125	1.66	N	092040	500	275 억	3237812	N	N	27	N	N
21	20241127	130802	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3650	-120	5	-3.18	559033030	152739	41.22	3750	3770	3625	4900	2640	3770	3660.03	5.88	-41326	4030	3900	3700	3570	3370	3965	3635	275	1130	500	2630	5	1	55018347	2008	-6.91	1.10	12	0.28	-528.00	3306.00	9400	20240326	-61.17	3490	20241125	4.58	9400	-61.17	20240326	3490	4.58	20241125	14290	-74.46	20231212	3490	4.58	20241125	1.66	N	092040	500	275 억	3237812	N	N	27	N	N
22	20241127	120809	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3635	-135	5	-3.58	467769565	127632	34.44	3750	3770	3630	4900	2640	3770	3664.96	5.88	-33697	4030	3900	3700	3570	3370	3965	3635	275	1130	500	2630	5	1	55018347	2000	-6.88	1.10	12	0.23	-528.00	3306.00	9400	20240326	-61.33	3490	20241125	4.15	9400	-61.33	20240326	3490	4.15	20241125	14290	-74.56	20231212	3490	4.15	20241125	1.66	N	092040	500	275 억	3237812	N	N	27	N	N
23	20241127	110805	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3650	-120	5	-3.18	348746925	95004	25.64	3750	3770	3645	4900	2640	3770	3670.83	5.88	-31893	4030	3900	3700	3570	3370	3965	3635	275	1130	500	2630	5	1	55018347	2008	-6.91	1.10	12	0.17	-528.00	3306.00	9400	20240326	-61.17	3490	20241125	4.58	9400	-61.17	20240326	3490	4.58	20241125	14290	-74.46	20231212	3490	4.58	20241125	1.66	N	092040	500	275 억	3237812	N	N	27	N	N
24	20241127	100806	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3655	-115	5	-3.05	224645970	61039	16.47	3750	3770	3650	4900	2640	3770	3680.32	5.88	-21722	4030	3900	3700	3570	3370	3965	3635	275	1130	500	2630	5	1	55018347	2011	-6.92	1.11	12	0.11	-528.00	3306.00	9400	20240326	-61.12	3490	20241125	4.73	9400	-61.12	20240326	3490	4.73	20241125	14290	-74.42	20231212	3490	4.73	20241125	1.66	N	092040	500	275 억	3237812	N	N	27	N	N
25	20241127	090804	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3715	-55	5	-1.46	30972735	8314	2.24	3750	3770	3700	4900	2640	3770	3725.21	5.88	-2886	4030	3900	3700	3570	3370	3965	3635	275	1130	500	2630	5	1	55018347	2044	-7.04	1.12	12	0.02	-528.00	3306.00	9400	20240326	-60.48	3490	20241125	6.45	9400	-60.48	20240326	3490	6.45	20241125	14290	-74.00	20231212	3490	6.45	20241125	1.66	N	092040	500	275 억	3237812	N	N	27	N	N
26	20241126	160755	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3770	165	2	4.58	1330792160	368115	84.51	3605	3830	3500	4685	2525	3605	3615.15	5.87	7477	3788	3696	3593	3501	3398	3645	3450	275	1080	500	2520	5	1	55018347	2074	-7.14	1.14	12	0.67	-528.00	3306.00	9400	20240326	-59.89	3490	20241125	8.02	9400	-59.89	20240326	3490	8.02	20241125	14290	-73.62	20231212	3490	8.02	20241125	1.66	N	092040	500	275 억	3230070	N	N	27	N	N
27	20241126	150802	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3765	160	2	4.44	1179977985	327876	75.28	3605	3830	3500	4685	2525	3605	3598.85	5.87	-4827	3788	3696	3593	3501	3398	3645	3450	275	1080	500	2520	5	1	55018347	2071	-7.13	1.14	12	0.60	-528.00	3306.00	9400	20240326	-59.95	3490	20241125	7.88	9400	-59.95	20240326	3490	7.88	20241125	14290	-73.65	20231212	3490	7.88	20241125	1.66	N	092040	500	275 억	3230070	N	N	22	N	N
28	20241126	140800	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3540	-65	5	-1.80	740523340	209411	48.08	3605	3625	3500	4685	2525	3605	3536.22	5.87	-30595	3788	3696	3593	3501	3398	3645	3450	275	1080	500	2520	5	1	55018347	1948	-6.70	1.07	12	0.38	-528.00	3306.00	9400	20240326	-62.34	3490	20241125	1.43	9400	-62.34	20240326	3490	1.43	20241125	14290	-75.23	20231212	3490	1.43	20241125	1.66	N	092040	500	275 억	3230070	N	N	22	N	N
29	20241126	130758	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3555	-50	5	-1.39	644846250	182381	41.87	3605	3625	3500	4685	2525	3605	3535.71	5.87	-32470	3788	3696	3593	3501	3398	3645	3450	275	1080	500	2520	5	1	55018347	1956	-6.73	1.08	12	0.33	-528.00	3306.00	9400	20240326	-62.18	3490	20241125	1.86	9400	-62.18	20240326	3490	1.86	20241125	14290	-75.12	20231212	3490	1.86	20241125	1.66	N	092040	500	275 억	3230070	N	N	22	N	N
30	20241126	120804	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3530	-75	5	-2.08	587806125	166291	38.18	3605	3625	3500	4685	2525	3605	3534.80	5.87	-26958	3788	3696	3593	3501	3398	3645	3450	275	1080	500	2520	5	1	55018347	1942	-6.69	1.07	12	0.30	-528.00	3306.00	9400	20240326	-62.45	3490	20241125	1.15	9400	-62.45	20240326	3490	1.15	20241125	14290	-75.30	20231212	3490	1.15	20241125	1.66	N	092040	500	275 억	3230070	N	N	22	N	N
31	20241126	110809	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3525	-80	5	-2.22	525841985	148727	34.15	3605	3625	3500	4685	2525	3605	3535.62	5.87	-26110	3788	3696	3593	3501	3398	3645	3450	275	1080	500	2520	5	1	55018347	1939	-6.68	1.07	12	0.27	-528.00	3306.00	9400	20240326	-62.50	3490	20241125	1.00	9400	-62.50	20240326	3490	1.00	20241125	14290	-75.33	20231212	3490	1.00	20241125	1.66	N	092040	500	275 억	3230070	N	N	22	N	N
32	20241126	100811	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3535	-70	5	-1.94	409304400	115637	26.55	3605	3625	3500	4685	2525	3605	3539.56	5.87	-27609	3788	3696	3593	3501	3398	3645	3450	275	1080	500	2520	5	1	55018347	1945	-6.70	1.07	12	0.21	-528.00	3306.00	9400	20240326	-62.39	3490	20241125	1.29	9400	-62.39	20240326	3490	1.29	20241125	14290	-75.26	20231212	3490	1.29	20241125	1.66	N	092040	500	275 억	3230070	N	N	22	N	N
33	20241126	090803	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3590	-15	5	-0.42	34042815	9452	2.17	3605	3625	3585	4685	2525	3605	3601.65	5.87	-6480	3788	3696	3593	3501	3398	3645	3450	275	1080	500	2520	5	1	55018347	1975	-6.80	1.09	12	0.02	-528.00	3306.00	9400	20240326	-61.81	3490	20241125	2.87	9400	-61.81	20240326	3490	2.87	20241125	14290	-74.88	20231212	3490	2.87	20241125	1.66	N	092040	500	275 억	3230070	N	N	22	N	N
34	20241125	160744	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3605	-100	5	-2.70	1477847440	413116	168.63	3685	3685	3490	4815	2595	3705	3577.32	5.80	39122	3891	3797	3741	3647	3591	3770	3620	275	1110	500	2590	5	1	55018347	1983	-6.83	1.09	12	0.75	-528.00	3306.00	9400	20240326	-61.65	3490	20241125	3.30	9400	-61.65	20240326	3490	3.30	20241125	14290	-74.77	20231212	3490	3.30	20241125	1.66	N	092040	500	275 억	3190869	N	N	22	N	N
35	20241125	150759	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3615	-90	5	-2.43	1396932785	390697	159.48	3685	3685	3490	4815	2595	3705	3575.49	5.80	39590	3891	3797	3741	3647	3591	3770	3620	275	1110	500	2590	5	1	55018347	1989	-6.85	1.09	12	0.71	-528.00	3306.00	9400	20240326	-61.54	3490	20241125	3.58	9400	-61.54	20240326	3490	3.58	20241125	14290	-74.70	20231212	3490	3.58	20241125	1.66	N	092040	500	275 억	3190869	N	N	51	N	N
36	20241125	140757	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3625	-80	5	-2.16	1289398305	360988	147.35	3685	3685	3490	4815	2595	3705	3571.86	5.80	39976	3891	3797	3741	3647	3591	3770	3620	275	1110	500	2590	5	1	55018347	1994	-6.87	1.10	12	0.66	-528.00	3306.00	9400	20240326	-61.44	3490	20241125	3.87	9400	-61.44	20240326	3490	3.87	20241125	14290	-74.63	20231212	3490	3.87	20241125	1.66	N	092040	500	275 억	3190869	N	N	51	N	N
37	20241125	130750	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3630	-75	5	-2.02	1221831250	342399	139.77	3685	3685	3490	4815	2595	3705	3568.44	5.80	45185	3891	3797	3741	3647	3591	3770	3620	275	1110	500	2590	5	1	55018347	1997	-6.88	1.10	12	0.62	-528.00	3306.00	9400	20240326	-61.38	3490	20241125	4.01	9400	-61.38	20240326	3490	4.01	20241125	14290	-74.60	20231212	3490	4.01	20241125	1.66	N	092040	500	275 억	3190869	N	N	51	N	N
38	20241125	120800	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3615	-90	5	-2.43	1150989765	322842	131.78	3685	3685	3490	4815	2595	3705	3565.18	5.80	43952	3891	3797	3741	3647	3591	3770	3620	275	1110	500	2590	5	1	55018347	1989	-6.85	1.09	12	0.59	-528.00	3306.00	9400	20240326	-61.54	3490	20241125	3.58	9400	-61.54	20240326	3490	3.58	20241125	14290	-74.70	20231212	3490	3.58	20241125	1.66	N	092040	500	275 억	3190869	N	N	51	N	N
39	20241125	110754	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3590	-115	5	-3.10	1050383540	294888	120.37	3685	3685	3490	4815	2595	3705	3561.97	5.80	36937	3891	3797	3741	3647	3591	3770	3620	275	1110	500	2590	5	1	55018347	1975	-6.80	1.09	12	0.54	-528.00	3306.00	9400	20240326	-61.81	3490	20241125	2.87	9400	-61.81	20240326	3490	2.87	20241125	14290	-74.88	20231212	3490	2.87	20241125	1.66	N	092040	500	275 억	3190869	N	N	51	N	N
40	20241125	100745	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3600	-105	5	-2.83	906331150	254523	103.89	3685	3685	3490	4815	2595	3705	3560.90	5.80	26781	3891	3797	3741	3647	3591	3770	3620	275	1110	500	2590	5	1	55018347	1981	-6.82	1.09	12	0.46	-528.00	3306.00	9400	20240326	-61.70	3490	20241125	3.15	9400	-61.70	20240326	3490	3.15	20241125	14290	-74.81	20231212	3490	3.15	20241125	1.66	N	092040	500	275 억	3190869	N	N	51	N	N
41	20241125	090746	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3500	-205	5	-5.53	397770715	111293	45.43	3685	3685	3500	4815	2595	3705	3574.09	5.80	-4385	3891	3797	3741	3647	3591	3770	3620	275	1110	500	2590	5	1	55018347	1926	-6.63	1.06	12	0.20	-528.00	3306.00	9400	20240326	-62.77	3500	20241125	0.00	9400	-62.77	20240326	3500	0.00	20241125	14290	-75.51	20231212	3500	0.00	20241125	1.66	N	092040	500	275 억	3190869	N	N	51	N	N
42	20241122	160706	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3705	-60	5	-1.59	907321630	242495	114.59	3770	3835	3685	4890	2640	3765	3741.61	5.61	-18154	3928	3846	3798	3716	3668	3822	3692	275	1125	500	2630	5	1	55018347	2038	-7.02	1.12	12	0.44	-528.00	3306.00	9400	20240326	-60.59	3685	20241122	0.54	9400	-60.59	20240326	3685	0.54	20241122	15740	-76.46	20231123	3685	0.54	20241122	1.67	N	092040	500	275 억	3089117	N	N	51	N	N
43	20241122	150714	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3690	-75	5	-1.99	776885395	207210	97.91	3770	3835	3690	4890	2640	3765	3749.27	5.61	-7559	3928	3846	3798	3716	3668	3822	3692	275	1125	500	2630	5	1	55018347	2030	-6.99	1.12	12	0.38	-528.00	3306.00	9400	20240326	-60.74	3690	20241122	0.00	9400	-60.74	20240326	3690	0.00	20241122	15740	-76.56	20231123	3690	0.00	20241122	1.67	N	092040	500	275 억	3089117	N	N	206	N	N
44	20241122	140716	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3715	-50	5	-1.33	588272860	156367	73.89	3770	3835	3705	4890	2640	3765	3762.13	5.61	-12229	3928	3846	3798	3716	3668	3822	3692	275	1125	500	2630	5	1	55018347	2044	-7.04	1.12	12	0.28	-528.00	3306.00	9400	20240326	-60.48	3700	20241115	0.41	9400	-60.48	20240326	3700	0.41	20241115	15740	-76.40	20231123	3700	0.41	20241115	1.67	N	092040	500	275 억	3089117	N	N	206	N	N
45	20241122	130713	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3740	-25	5	-0.66	410707880	108603	51.32	3770	3835	3740	4890	2640	3765	3781.74	5.61	-14334	3928	3846	3798	3716	3668	3822	3692	275	1125	500	2630	5	1	55018347	2058	-7.08	1.13	12	0.20	-528.00	3306.00	9400	20240326	-60.21	3700	20241115	1.08	9400	-60.21	20240326	3700	1.08	20241115	15740	-76.24	20231123	3700	1.08	20241115	1.67	N	092040	500	275 억	3089117	N	N	206	N	N
46	20241122	120718	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3780	15	2	0.40	276615150	72901	34.45	3770	3835	3740	4890	2640	3765	3794.39	5.61	1272	3928	3846	3798	3716	3668	3822	3692	275	1125	500	2630	5	1	55018347	2080	-7.16	1.14	12	0.13	-528.00	3306.00	9400	20240326	-59.79	3700	20241115	2.16	9400	-59.79	20240326	3700	2.16	20241115	15740	-75.98	20231123	3700	2.16	20241115	1.67	N	092040	500	275 억	3089117	N	N	206	N	N
47	20241122	110710	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3795	30	2	0.80	228307750	60138	28.42	3770	3835	3740	4890	2640	3765	3796.40	5.61	2346	3928	3846	3798	3716	3668	3822	3692	275	1125	500	2630	5	1	55018347	2088	-7.19	1.15	12	0.11	-528.00	3306.00	9400	20240326	-59.63	3700	20241115	2.57	9400	-59.63	20240326	3700	2.57	20241115	15740	-75.89	20231123	3700	2.57	20241115	1.67	N	092040	500	275 억	3089117	N	N	206	N	N
48	20241122	100724	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3815	50	2	1.33	154421780	40707	19.24	3770	3835	3740	4890	2640	3765	3793.49	5.61	2492	3928	3846	3798	3716	3668	3822	3692	275	1125	500	2630	5	1	55018347	2099	-7.23	1.15	12	0.07	-528.00	3306.00	9400	20240326	-59.41	3700	20241115	3.11	9400	-59.41	20240326	3700	3.11	20241115	15740	-75.76	20231123	3700	3.11	20241115	1.67	N	092040	500	275 억	3089117	N	N	206	N	N
49	20241122	090718	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3755	-10	5	-0.27	25984420	6909	3.26	3770	3770	3740	4890	2640	3765	3760.95	5.61	-1424	3928	3846	3798	3716	3668	3822	3692	275	1125	500	2630	5	1	55018347	2066	-7.11	1.14	12	0.01	-528.00	3306.00	9400	20240326	-60.05	3700	20241115	1.49	9400	-60.05	20240326	3700	1.49	20241115	15740	-76.14	20231123	3700	1.49	20241115	1.67	N	092040	500	275 억	3089117	N	N	206	N	N
50	20241121	160710	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3765	-70	5	-1.83	801026625	211359	92.53	3815	3880	3750	4985	2685	3835	3789.89	5.66	-25583	4068	3951	3883	3766	3698	3917	3732	275	1150	500	2680	5	1	55018347	2071	-7.13	1.14	12	0.38	-528.00	3306.00	9400	20240326	-59.95	3700	20241115	1.76	9400	-59.95	20240326	3700	1.76	20241115	15740	-76.08	20231123	3700	1.76	20241115	1.66	N	092040	500	275 억	3114684	N	N	206	N	N
51	20241121	150726	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3775	-60	5	-1.56	684649255	180405	78.98	3815	3880	3750	4985	2685	3835	3795.07	5.66	-20052	4068	3951	3883	3766	3698	3917	3732	275	1150	500	2680	5	1	55018347	2077	-7.15	1.14	12	0.33	-528.00	3306.00	9400	20240326	-59.84	3700	20241115	2.03	9400	-59.84	20240326	3700	2.03	20241115	15740	-76.02	20231123	3700	2.03	20241115	1.66	N	092040	500	275 억	3114684	N	N	49	N	N
52	20241121	140726	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3815	-20	5	-0.52	546953875	143988	63.03	3815	3880	3750	4985	2685	3835	3798.61	5.66	-1042	4068	3951	3883	3766	3698	3917	3732	275	1150	500	2680	5	1	55018347	2099	-7.23	1.15	12	0.26	-528.00	3306.00	9400	20240326	-59.41	3700	20241115	3.11	9400	-59.41	20240326	3700	3.11	20241115	15740	-75.76	20231123	3700	3.11	20241115	1.66	N	092040	500	275 억	3114684	N	N	49	N	N
53	20241121	130718	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3800	-35	5	-0.91	482015200	126937	55.57	3815	3880	3750	4985	2685	3835	3797.28	5.66	207	4068	3951	3883	3766	3698	3917	3732	275	1150	500	2680	5	1	55018347	2091	-7.20	1.15	12	0.23	-528.00	3306.00	9400	20240326	-59.57	3700	20241115	2.70	9400	-59.57	20240326	3700	2.70	20241115	15740	-75.86	20231123	3700	2.70	20241115	1.66	N	092040	500	275 억	3114684	N	N	49	N	N
54	20241121	120719	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3785	-50	5	-1.30	455490605	119952	52.51	3815	3880	3750	4985	2685	3835	3797.27	5.66	152	4068	3951	3883	3766	3698	3917	3732	275	1150	500	2680	5	1	55018347	2082	-7.17	1.14	12	0.22	-528.00	3306.00	9400	20240326	-59.73	3700	20241115	2.30	9400	-59.73	20240326	3700	2.30	20241115	15740	-75.95	20231123	3700	2.30	20241115	1.66	N	092040	500	275 억	3114684	N	N	49	N	N
55	20241121	110721	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3800	-35	5	-0.91	418758645	110260	48.27	3815	3880	3750	4985	2685	3835	3797.92	5.66	-809	4068	3951	3883	3766	3698	3917	3732	275	1150	500	2680	5	1	55018347	2091	-7.20	1.15	12	0.20	-528.00	3306.00	9400	20240326	-59.57	3700	20241115	2.70	9400	-59.57	20240326	3700	2.70	20241115	15740	-75.86	20231123	3700	2.70	20241115	1.66	N	092040	500	275 억	3114684	N	N	49	N	N
56	20241121	100722	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3770	-65	5	-1.69	345065790	90722	39.72	3815	3880	3750	4985	2685	3835	3803.55	5.66	-2802	4068	3951	3883	3766	3698	3917	3732	275	1150	500	2680	5	1	55018347	2074	-7.14	1.14	12	0.16	-528.00	3306.00	9400	20240326	-59.89	3700	20241115	1.89	9400	-59.89	20240326	3700	1.89	20241115	15740	-76.05	20231123	3700	1.89	20241115	1.66	N	092040	500	275 억	3114684	N	N	49	N	N
57	20241121	090722	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3870	35	2	0.91	19905400	5164	2.26	3815	3870	3815	4985	2685	3835	3854.65	5.66	123	4068	3951	3883	3766	3698	3917	3732	275	1150	500	2680	5	1	55018347	2129	-7.33	1.17	12	0.01	-528.00	3306.00	9400	20240326	-58.83	3700	20241115	4.59	9400	-58.83	20240326	3700	4.59	20241115	15740	-75.41	20231123	3700	4.59	20241115	1.66	N	092040	500	275 억	3114684	N	N	49	N	N
58	20241120	160715	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3835	-115	5	-2.91	883415995	228214	177.14	4000	4000	3815	5130	2765	3950	3871.03	5.71	-29868	4036	3992	3966	3922	3896	3980	3910	275	1180	500	2760	5	1	55018347	2110	-7.26	1.16	12	0.41	-528.00	3306.00	9400	20240326	-59.20	3700	20241115	3.65	9400	-59.20	20240326	3700	3.65	20241115	15740	-75.64	20231123	3700	3.65	20241115	1.66	N	092040	500	275 억	3144241	N	N	49	N	N
59	20241120	150724	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3825	-125	5	-3.16	865189785	223451	173.45	4000	4000	3815	5130	2765	3950	3871.94	5.71	-28014	4036	3992	3966	3922	3896	3980	3910	275	1180	500	2760	5	1	55018347	2104	-7.24	1.16	12	0.41	-528.00	3306.00	9400	20240326	-59.31	3700	20241115	3.38	9400	-59.31	20240326	3700	3.38	20241115	15740	-75.70	20231123	3700	3.38	20241115	1.66	N	092040	500	275 억	3144241	N	N	49	N	N
60	20241120	140726	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3835	-115	5	-2.91	770677235	198790	154.30	4000	4000	3815	5130	2765	3950	3876.84	5.71	-17817	4036	3992	3966	3922	3896	3980	3910	275	1180	500	2760	5	1	55018347	2110	-7.26	1.16	12	0.36	-528.00	3306.00	9400	20240326	-59.20	3700	20241115	3.65	9400	-59.20	20240326	3700	3.65	20241115	15740	-75.64	20231123	3700	3.65	20241115	1.66	N	092040	500	275 억	3144241	N	N	49	N	N
61	20241120	130727	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3845	-105	5	-2.66	707663770	182403	141.58	4000	4000	3815	5130	2765	3950	3879.67	5.71	-14976	4036	3992	3966	3922	3896	3980	3910	275	1180	500	2760	5	1	55018347	2115	-7.28	1.16	12	0.33	-528.00	3306.00	9400	20240326	-59.10	3700	20241115	3.92	9400	-59.10	20240326	3700	3.92	20241115	15740	-75.57	20231123	3700	3.92	20241115	1.66	N	092040	500	275 억	3144241	N	N	49	N	N
62	20241120	120726	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3855	-95	5	-2.41	663775475	170993	132.73	4000	4000	3815	5130	2765	3950	3881.89	5.71	-11714	4036	3992	3966	3922	3896	3980	3910	275	1180	500	2760	5	1	55018347	2121	-7.30	1.17	12	0.31	-528.00	3306.00	9400	20240326	-58.99	3700	20241115	4.19	9400	-58.99	20240326	3700	4.19	20241115	15740	-75.51	20231123	3700	4.19	20241115	1.66	N	092040	500	275 억	3144241	N	N	49	N	N
63	20241120	110728	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3855	-95	5	-2.41	494862400	127009	98.59	4000	4000	3840	5130	2765	3950	3896.28	5.71	-13194	4036	3992	3966	3922	3896	3980	3910	275	1180	500	2760	5	1	55018347	2121	-7.30	1.17	12	0.23	-528.00	3306.00	9400	20240326	-58.99	3700	20241115	4.19	9400	-58.99	20240326	3700	4.19	20241115	15740	-75.51	20231123	3700	4.19	20241115	1.66	N	092040	500	275 억	3144241	N	N	49	N	N
64	20241120	100727	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	-40	5	-1.01	250598090	63880	49.58	4000	4000	3890	5130	2765	3950	3922.95	5.71	1753	4036	3992	3966	3922	3896	3980	3910	275	1180	500	2760	5	1	55018347	2151	-7.41	1.18	12	0.12	-528.00	3306.00	9400	20240326	-58.40	3700	20241115	5.68	9400	-58.40	20240326	3700	5.68	20241115	15740	-75.16	20231123	3700	5.68	20241115	1.66	N	092040	500	275 억	3144241	N	N	49	N	N
65	20241120	090725	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3950	0	3	0.00	16939625	4268	3.31	4000	4000	3945	5130	2765	3950	3968.98	5.71	-511	4036	3992	3966	3922	3896	3980	3910	275	1180	500	2760	5	1	55018347	2173	-7.48	1.19	12	0.01	-528.00	3306.00	9400	20240326	-57.98	3700	20241115	6.76	9400	-57.98	20240326	3700	6.76	20241115	15740	-74.90	20231123	3700	6.76	20241115	1.66	N	092040	500	275 억	3144241	N	N	49	N	N
66	20241119	160647	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3950	-45	5	-1.13	427767060	108020	63.38	4000	4010	3940	5190	2800	3995	3960.07	5.77	-29590	4118	4056	3978	3916	3838	4087	3947	275	1195	500	2790	5	1	55018347	2173	-7.48	1.19	12	0.20	-528.00	3306.00	9400	20240326	-57.98	3700	20241115	6.76	9400	-57.98	20240326	3700	6.76	20241115	15740	-74.90	20231123	3700	6.76	20241115	1.66	N	092040	500	275 억	3173830	N	N	49	N	N
67	20241119	150658	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3965	-30	5	-0.75	399141690	100777	59.13	4000	4010	3940	5190	2800	3995	3960.64	5.77	-27519	4118	4056	3978	3916	3838	4087	3947	275	1195	500	2790	5	1	55018347	2181	-7.51	1.20	12	0.18	-528.00	3306.00	9400	20240326	-57.82	3700	20241115	7.16	9400	-57.82	20240326	3700	7.16	20241115	15740	-74.81	20231123	3700	7.16	20241115	1.66	N	092040	500	275 억	3173830	N	N	142	N	N
68	20241119	140657	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3955	-40	5	-1.00	356701940	90043	52.83	4000	4010	3940	5190	2800	3995	3961.46	5.77	-22357	4118	4056	3978	3916	3838	4087	3947	275	1195	500	2790	5	1	55018347	2176	-7.49	1.20	12	0.16	-528.00	3306.00	9400	20240326	-57.93	3700	20241115	6.89	9400	-57.93	20240326	3700	6.89	20241115	15740	-74.87	20231123	3700	6.89	20241115	1.66	N	092040	500	275 억	3173830	N	N	142	N	N
69	20241119	130658	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3945	-50	5	-1.25	316895185	79958	46.91	4000	4010	3940	5190	2800	3995	3963.27	5.77	-21935	4118	4056	3978	3916	3838	4087	3947	275	1195	500	2790	5	1	55018347	2170	-7.47	1.19	12	0.15	-528.00	3306.00	9400	20240326	-58.03	3700	20241115	6.62	9400	-58.03	20240326	3700	6.62	20241115	15740	-74.94	20231123	3700	6.62	20241115	1.66	N	092040	500	275 억	3173830	N	N	142	N	N
70	20241119	120651	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3950	-45	5	-1.13	259590475	65455	38.40	4000	4010	3940	5190	2800	3995	3965.94	5.77	-17783	4118	4056	3978	3916	3838	4087	3947	275	1195	500	2790	5	1	55018347	2173	-7.48	1.19	12	0.12	-528.00	3306.00	9400	20240326	-57.98	3700	20241115	6.76	9400	-57.98	20240326	3700	6.76	20241115	15740	-74.90	20231123	3700	6.76	20241115	1.66	N	092040	500	275 억	3173830	N	N	142	N	N
71	20241119	110700	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3965	-30	5	-0.75	175162945	44086	25.87	4000	4010	3940	5190	2800	3995	3973.21	5.77	-14064	4118	4056	3978	3916	3838	4087	3947	275	1195	500	2790	5	1	55018347	2181	-7.51	1.20	12	0.08	-528.00	3306.00	9400	20240326	-57.82	3700	20241115	7.16	9400	-57.82	20240326	3700	7.16	20241115	15740	-74.81	20231123	3700	7.16	20241115	1.66	N	092040	500	275 억	3173830	N	N	142	N	N
72	20241119	100718	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3990	-5	5	-0.13	130578800	32866	19.28	4000	4010	3940	5190	2800	3995	3973.07	5.77	-11270	4118	4056	3978	3916	3838	4087	3947	275	1195	500	2790	5	1	55018347	2195	-7.56	1.21	12	0.06	-528.00	3306.00	9400	20240326	-57.55	3700	20241115	7.84	9400	-57.55	20240326	3700	7.84	20241115	15740	-74.65	20231123	3700	7.84	20241115	1.66	N	092040	500	275 억	3173830	N	N	142	N	N
73	20241119	090711	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3970	-25	5	-0.63	29089200	7297	4.28	4000	4010	3970	5190	2800	3995	3986.46	5.77	-5433	4118	4056	3978	3916	3838	4087	3947	275	1195	500	2790	5	1	55018347	2184	-7.52	1.20	12	0.01	-528.00	3306.00	9400	20240326	-57.77	3700	20241115	7.30	9400	-57.77	20240326	3700	7.30	20241115	15740	-74.78	20231123	3700	7.30	20241115	1.66	N	092040	500	275 억	3173830	N	N	142	N	N
74	20241118	160651	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3995	85	2	2.17	672286395	168729	64.33	3920	4040	3900	5080	2740	3910	3984.41	5.78	-5050	4103	4006	3853	3756	3603	4055	3805	275	1170	500	2730	5	1	55018347	2198	-7.57	1.21	12	0.31	-528.00	3306.00	9400	20240326	-57.50	3700	20241115	7.97	9400	-57.50	20240326	3700	7.97	20241115	15740	-74.62	20231123	3700	7.97	20241115	1.67	N	092040	500	275 억	3178413	N	N	142	N	N
75	20241118	150657	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3980	70	2	1.79	656161450	164687	62.79	3920	4040	3900	5080	2740	3910	3984.29	5.78	-5122	4103	4006	3853	3756	3603	4055	3805	275	1170	500	2730	5	1	55018347	2190	-7.54	1.20	12	0.30	-528.00	3306.00	9400	20240326	-57.66	3700	20241115	7.57	9400	-57.66	20240326	3700	7.57	20241115	15740	-74.71	20231123	3700	7.57	20241115	1.67	N	092040	500	275 억	3178413	N	N	15	N	N
76	20241118	140700	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4000	90	2	2.30	622390840	156208	59.56	3920	4040	3900	5080	2740	3910	3984.37	5.78	-1343	4103	4006	3853	3756	3603	4055	3805	275	1170	500	2730	5	1	55018347	2201	-7.58	1.21	12	0.28	-528.00	3306.00	9400	20240326	-57.45	3700	20241115	8.11	9400	-57.45	20240326	3700	8.11	20241115	15740	-74.59	20231123	3700	8.11	20241115	1.67	N	092040	500	275 억	3178413	N	N	15	N	N
77	20241118	130656	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3975	65	2	1.66	581548040	145951	55.65	3920	4040	3900	5080	2740	3910	3984.54	5.78	750	4103	4006	3853	3756	3603	4055	3805	275	1170	500	2730	5	1	55018347	2187	-7.53	1.20	12	0.27	-528.00	3306.00	9400	20240326	-57.71	3700	20241115	7.43	9400	-57.71	20240326	3700	7.43	20241115	15740	-74.75	20231123	3700	7.43	20241115	1.67	N	092040	500	275 억	3178413	N	N	15	N	N
78	20241118	120659	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4000	90	2	2.30	518509030	130128	49.61	3920	4040	3900	5080	2740	3910	3984.61	5.78	9429	4103	4006	3853	3756	3603	4055	3805	275	1170	500	2730	5	1	55018347	2201	-7.58	1.21	12	0.24	-528.00	3306.00	9400	20240326	-57.45	3700	20241115	8.11	9400	-57.45	20240326	3700	8.11	20241115	15740	-74.59	20231123	3700	8.11	20241115	1.67	N	092040	500	275 억	3178413	N	N	15	N	N
79	20241118	110658	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4015	105	2	2.69	476200455	119548	45.58	3920	4040	3900	5080	2740	3910	3983.34	5.78	16149	4103	4006	3853	3756	3603	4055	3805	275	1170	500	2730	5	1	55018347	2209	-7.60	1.21	12	0.22	-528.00	3306.00	9400	20240326	-57.29	3700	20241115	8.51	9400	-57.29	20240326	3700	8.51	20241115	15740	-74.49	20231123	3700	8.51	20241115	1.67	N	092040	500	275 억	3178413	N	N	15	N	N
80	20241118	100652	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4020	110	2	2.81	379317665	95451	36.39	3920	4040	3900	5080	2740	3910	3973.95	5.78	18070	4103	4006	3853	3756	3603	4055	3805	275	1170	500	2730	5	1	55018347	2212	-7.61	1.22	12	0.17	-528.00	3306.00	9400	20240326	-57.23	3700	20241115	8.65	9400	-57.23	20240326	3700	8.65	20241115	15740	-74.46	20231123	3700	8.65	20241115	1.67	N	092040	500	275 억	3178413	N	N	15	N	N
81	20241118	090651	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3935	25	2	0.64	55800810	14179	5.41	3920	3955	3920	5080	2740	3910	3935.45	5.78	298	4103	4006	3853	3756	3603	4055	3805	275	1170	500	2730	5	1	55018347	2165	-7.45	1.19	12	0.03	-528.00	3306.00	9400	20240326	-58.14	3700	20241115	6.35	9400	-58.14	20240326	3700	6.35	20241115	15740	-75.00	20231123	3700	6.35	20241115	1.67	N	092040	500	275 억	3178413	N	N	15	N	N
82	20241115	160712	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3910	100	2	2.62	1001559010	261653	68.82	3700	3950	3700	4950	2670	3810	3827.81	5.80	-12587	4363	4086	3943	3666	3523	4015	3595	275	1140	500	2660	5	1	55018347	2151	-7.41	1.18	12	0.48	-528.00	3306.00	9400	20240326	-58.40	3700	20241115	5.68	9400	-58.40	20240326	3700	5.68	20241115	15740	-75.16	20231123	3700	5.68	20241115	1.67	N	092040	500	275 억	3191222	N	N	15	N	N
83	20241115	150731	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3925	115	2	3.02	942866405	246659	64.88	3700	3950	3700	4950	2670	3810	3822.55	5.80	-12925	4363	4086	3943	3666	3523	4015	3595	275	1140	500	2660	5	1	55018347	2159	-7.43	1.19	12	0.45	-528.00	3306.00	9400	20240326	-58.24	3700	20241115	6.08	9400	-58.24	20240326	3700	6.08	20241115	15740	-75.06	20231123	3700	6.08	20241115	1.67	N	092040	500	275 억	3191222	N	N	135	N	N
84	20241115	140724	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3930	120	2	3.15	862349160	226183	59.49	3700	3930	3700	4950	2670	3810	3812.62	5.80	-10698	4363	4086	3943	3666	3523	4015	3595	275	1140	500	2660	5	1	55018347	2162	-7.44	1.19	12	0.41	-528.00	3306.00	9400	20240326	-58.19	3700	20241115	6.22	9400	-58.19	20240326	3700	6.22	20241115	15740	-75.03	20231123	3700	6.22	20241115	1.67	N	092040	500	275 억	3191222	N	N	135	N	N
85	20241115	130725	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3880	70	2	1.84	746795330	196404	51.66	3700	3885	3700	4950	2670	3810	3802.34	5.80	-896	4363	4086	3943	3666	3523	4015	3595	275	1140	500	2660	5	1	55018347	2135	-7.35	1.17	12	0.36	-528.00	3306.00	9400	20240326	-58.72	3700	20241115	4.86	9400	-58.72	20240326	3700	4.86	20241115	15740	-75.35	20231123	3700	4.86	20241115	1.67	N	092040	500	275 억	3191222	N	N	135	N	N
86	20241115	120730	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3830	20	2	0.52	662042755	174443	45.88	3700	3855	3700	4950	2670	3810	3795.18	5.80	1928	4363	4086	3943	3666	3523	4015	3595	275	1140	500	2660	5	1	55018347	2107	-7.25	1.16	12	0.32	-528.00	3306.00	9400	20240326	-59.26	3700	20241115	3.51	9400	-59.26	20240326	3700	3.51	20241115	15740	-75.67	20231123	3700	3.51	20241115	1.67	N	092040	500	275 억	3191222	N	N	135	N	N
87	20241115	110711	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3820	10	2	0.26	584921965	154273	40.58	3700	3855	3700	4950	2670	3810	3791.47	5.80	3074	4363	4086	3943	3666	3523	4015	3595	275	1140	500	2660	5	1	55018347	2102	-7.23	1.16	12	0.28	-528.00	3306.00	9400	20240326	-59.36	3700	20241115	3.24	9400	-59.36	20240326	3700	3.24	20241115	15740	-75.73	20231123	3700	3.24	20241115	1.67	N	092040	500	275 억	3191222	N	N	135	N	N
88	20241115	100711	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3800	-10	5	-0.26	403520710	106656	28.05	3700	3830	3700	4950	2670	3810	3783.38	5.80	-3268	4363	4086	3943	3666	3523	4015	3595	275	1140	500	2660	5	1	55018347	2091	-7.20	1.15	12	0.19	-528.00	3306.00	9400	20240326	-59.57	3700	20241115	2.70	9400	-59.57	20240326	3700	2.70	20241115	15740	-75.86	20231123	3700	2.70	20241115	1.67	N	092040	500	275 억	3191222	N	N	135	N	N
89	20241115	090657	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3810	0	3	0.00	111787935	29621	7.79	3700	3830	3700	4950	2670	3810	3773.94	5.80	31	4363	4086	3943	3666	3523	4015	3595	275	1140	500	2660	5	1	55018347	2096	-7.22	1.15	12	0.05	-528.00	3306.00	9400	20240326	-59.47	3700	20241115	2.97	9400	-59.47	20240326	3700	2.97	20241115	15740	-75.79	20231123	3700	2.97	20241115	1.67	N	092040	500	275 억	3191222	N	N	135	N	N
90	20241114	160705	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3875	-135	5	-3.37	1242545250	311017	127.68	4010	4220	3865	5210	2810	4010	3995.10	5.90	-63606	4176	4092	4046	3962	3916	4070	3940	275	1200	500	2800	5	1	55018347	2132	-7.34	1.17	12	0.57	-528.00	3306.00	9400	20240326	-58.78	3865	20241114	0.26	9400	-58.78	20240326	3865	0.26	20241114	15740	-75.38	20231123	3865	0.26	20241114	1.78	N	092040	500	275 억	3248099	N	N	91	N	N
91	20241114	150709	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3940	-70	5	-1.75	898446320	222903	91.51	4010	4220	3935	5210	2810	4010	4030.66	5.90	-63415	4176	4092	4046	3962	3916	4070	3940	275	1200	500	2800	5	1	55018347	2168	-7.46	1.19	12	0.41	-528.00	3306.00	9400	20240326	-58.09	3935	20241114	0.13	9400	-58.09	20240326	3935	0.13	20241114	15740	-74.97	20231123	3935	0.13	20241114	1.78	N	092040	500	275 억	3248099	N	N	91	N	N
92	20241114	140704	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4000	-10	5	-0.25	658916990	162578	66.74	4010	4220	4000	5210	2810	4010	4052.93	5.90	-48661	4176	4092	4046	3962	3916	4070	3940	275	1200	500	2800	5	1	55018347	2201	-7.58	1.21	12	0.30	-528.00	3306.00	9400	20240326	-57.45	3970	20241014	0.76	9400	-57.45	20240326	3970	0.76	20241014	15740	-74.59	20231123	3970	0.76	20241014	1.78	N	092040	500	275 억	3248099	N	N	91	N	N
93	20241114	130705	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4005	-5	5	-0.12	560901935	138144	56.71	4010	4220	4000	5210	2810	4010	4060.27	5.90	-41876	4176	4092	4046	3962	3916	4070	3940	275	1200	500	2800	5	1	55018347	2203	-7.59	1.21	12	0.25	-528.00	3306.00	9400	20240326	-57.39	3970	20241014	0.88	9400	-57.39	20240326	3970	0.88	20241014	15740	-74.56	20231123	3970	0.88	20241014	1.78	N	092040	500	275 억	3248099	N	N	91	N	N
94	20241114	120704	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4050	40	2	1.00	454274745	111675	45.85	4010	4220	4000	5210	2810	4010	4067.83	5.90	-38313	4176	4092	4046	3962	3916	4070	3940	275	1200	500	2800	5	1	55018347	2228	-7.67	1.23	12	0.20	-528.00	3306.00	9400	20240326	-56.91	3970	20241014	2.02	9400	-56.91	20240326	3970	2.02	20241014	15740	-74.27	20231123	3970	2.02	20241014	1.78	N	092040	500	275 억	3248099	N	N	91	N	N
95	20241114	110705	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4050	40	2	1.00	349276555	85662	35.17	4010	4220	4000	5210	2810	4010	4077.38	5.90	-30758	4176	4092	4046	3962	3916	4070	3940	275	1200	500	2800	5	1	55018347	2228	-7.67	1.23	12	0.16	-528.00	3306.00	9400	20240326	-56.91	3970	20241014	2.02	9400	-56.91	20240326	3970	2.02	20241014	15740	-74.27	20231123	3970	2.02	20241014	1.78	N	092040	500	275 억	3248099	N	N	91	N	N
96	20241114	100725	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4005	-5	5	-0.12	61652105	15377	6.31	4010	4025	4000	5210	2810	4010	4009.37	5.90	-9495	4176	4092	4046	3962	3916	4070	3940	275	1200	500	2800	5	1	55018347	2203	-7.59	1.21	12	0.03	-528.00	3306.00	9400	20240326	-57.39	3970	20241014	0.88	9400	-57.39	20240326	3970	0.88	20241014	15740	-74.56	20231123	3970	0.88	20241014	1.78	N	092040	500	275 억	3248099	N	N	91	N	N
97	20241114	090700	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4010	0	3	0.00	0	0	0.00	0	0	0	5210	2810	4010	0.00	5.90	0	4176	4092	4046	3962	3916	4070	3940	275	1200	500	2800	5	1	55018347	2206	-7.59	1.21	12	0.00	-528.00	3306.00	9400	20240326	-57.34	3970	20241014	1.01	9400	-57.34	20240326	3970	1.01	20241014	15740	-74.52	20231123	3970	1.01	20241014	1.78	N	092040	500	275 억	3248099	N	N	91	N	N
98	20241113	160415	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4010	-75	5	-1.84	981277975	242826	79.36	4055	4130	4000	5310	2860	4085	4041.12	5.93	-16755	4378	4231	4158	4011	3938	4195	3975	275	1225	500	2850	5	1	55018347	2206	-7.59	1.21	12	0.44	-528.00	3306.00	9400	20240326	-57.34	3970	20241014	1.01	9400	-57.34	20240326	3970	1.01	20241014	15740	-74.52	20231123	3970	1.01	20241014	1.80	N	092040	500	275 억	3264751	N	N	90	N	N
99	20241113	150439	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4005	-80	5	-1.96	917617650	226920	74.16	4055	4130	4000	5310	2860	4085	4043.79	5.93	-11182	4378	4231	4158	4011	3938	4195	3975	275	1225	500	2850	5	1	55018347	2203	-7.59	1.21	12	0.41	-528.00	3306.00	9400	20240326	-57.39	3970	20241014	0.88	9400	-57.39	20240326	3970	0.88	20241014	15740	-74.56	20231123	3970	0.88	20241014	1.80	N	092040	500	275 억	3264751	N	N	68	N	N
100	20241113	140437	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4030	-55	5	-1.35	741660390	183049	59.82	4055	4130	4015	5310	2860	4085	4051.70	5.93	-8697	4378	4231	4158	4011	3938	4195	3975	275	1225	500	2850	5	1	55018347	2217	-7.63	1.22	12	0.33	-528.00	3306.00	9400	20240326	-57.13	3970	20241014	1.51	9400	-57.13	20240326	3970	1.51	20241014	15740	-74.40	20231123	3970	1.51	20241014	1.80	N	092040	500	275 억	3264751	N	N	68	N	N
101	20241113	130434	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4020	-65	5	-1.59	646717880	159498	52.12	4055	4130	4020	5310	2860	4085	4054.71	5.93	-12178	4378	4231	4158	4011	3938	4195	3975	275	1225	500	2850	5	1	55018347	2212	-7.61	1.22	12	0.29	-528.00	3306.00	9400	20240326	-57.23	3970	20241014	1.26	9400	-57.23	20240326	3970	1.26	20241014	15740	-74.46	20231123	3970	1.26	20241014	1.80	N	092040	500	275 억	3264751	N	N	68	N	N
102	20241113	120431	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4035	-50	5	-1.22	556444515	137110	44.81	4055	4130	4020	5310	2860	4085	4058.38	5.93	-5116	4378	4231	4158	4011	3938	4195	3975	275	1225	500	2850	5	1	55018347	2220	-7.64	1.22	12	0.25	-528.00	3306.00	9400	20240326	-57.07	3970	20241014	1.64	9400	-57.07	20240326	3970	1.64	20241014	15740	-74.36	20231123	3970	1.64	20241014	1.80	N	092040	500	275 억	3264751	N	N	68	N	N
103	20241113	110429	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4060	-25	5	-0.61	400249805	98548	32.21	4055	4130	4030	5310	2860	4085	4061.47	5.93	610	4378	4231	4158	4011	3938	4195	3975	275	1225	500	2850	5	1	55018347	2234	-7.69	1.23	12	0.18	-528.00	3306.00	9400	20240326	-56.81	3970	20241014	2.27	9400	-56.81	20240326	3970	2.27	20241014	15740	-74.21	20231123	3970	2.27	20241014	1.80	N	092040	500	275 억	3264751	N	N	68	N	N
104	20241113	100429	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4070	-15	5	-0.37	287339445	70621	23.08	4055	4130	4030	5310	2860	4085	4068.75	5.93	-6844	4378	4231	4158	4011	3938	4195	3975	275	1225	500	2850	5	1	55018347	2239	-7.71	1.23	12	0.13	-528.00	3306.00	9400	20240326	-56.70	3970	20241014	2.52	9400	-56.70	20240326	3970	2.52	20241014	15740	-74.14	20231123	3970	2.52	20241014	1.80	N	092040	500	275 억	3264751	N	N	68	N	N
105	20241113	090423	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4130	45	2	1.10	38876895	9501	3.10	4055	4130	4055	5310	2860	4085	4091.87	5.93	1018	4378	4231	4158	4011	3938	4195	3975	275	1225	500	2850	5	1	55018347	2272	-7.82	1.25	12	0.02	-528.00	3306.00	9400	20240326	-56.06	3970	20241014	4.03	9400	-56.06	20240326	3970	4.03	20241014	15740	-73.76	20231123	3970	4.03	20241014	1.80	N	092040	500	275 억	3264751	N	N	68	N	N
106	20241112	160641	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4085	-130	5	-3.08	1192992375	289214	93.33	4305	4305	4085	5470	2955	4215	4125.01	5.96	-11616	4558	4386	4288	4116	4018	4337	4067	275	1255	500	2950	5	1	55018347	2247	-7.74	1.24	12	0.53	-528.00	3306.00	9400	20240326	-56.54	3970	20241014	2.90	9400	-56.54	20240326	3970	2.90	20241014	15740	-74.05	20231123	3970	2.90	20241014	1.80	N	092040	500	275 억	3276381	N	N	68	N	N
107	20241112	150645	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4085	-130	5	-3.08	1125157060	272624	87.97	4305	4305	4085	5470	2955	4215	4127.14	5.96	-11484	4558	4386	4288	4116	4018	4337	4067	275	1255	500	2950	5	1	55018347	2247	-7.74	1.24	12	0.50	-528.00	3306.00	9400	20240326	-56.54	3970	20241014	2.90	9400	-56.54	20240326	3970	2.90	20241014	15740	-74.05	20231123	3970	2.90	20241014	1.80	N	092040	500	275 억	3276381	N	N	24	N	N
108	20241112	140652	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4090	-125	5	-2.97	973796920	235651	76.04	4305	4305	4085	5470	2955	4215	4132.37	5.96	-11484	4558	4386	4288	4116	4018	4337	4067	275	1255	500	2950	5	1	55018347	2250	-7.75	1.24	12	0.43	-528.00	3306.00	9400	20240326	-56.49	3970	20241014	3.02	9400	-56.49	20240326	3970	3.02	20241014	15740	-74.02	20231123	3970	3.02	20241014	1.80	N	092040	500	275 억	3276381	N	N	24	N	N
109	20241112	130649	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4115	-100	5	-2.37	838896930	202746	65.42	4305	4305	4100	5470	2955	4215	4137.67	5.96	-4057	4558	4386	4288	4116	4018	4337	4067	275	1255	500	2950	5	1	55018347	2264	-7.79	1.24	12	0.37	-528.00	3306.00	9400	20240326	-56.22	3970	20241014	3.65	9400	-56.22	20240326	3970	3.65	20241014	15740	-73.86	20231123	3970	3.65	20241014	1.80	N	092040	500	275 억	3276381	N	N	24	N	N
110	20241112	120648	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4110	-105	5	-2.49	749628235	181019	58.41	4305	4305	4100	5470	2955	4215	4141.16	5.96	9323	4558	4386	4288	4116	4018	4337	4067	275	1255	500	2950	5	1	55018347	2261	-7.78	1.24	12	0.33	-528.00	3306.00	9400	20240326	-56.28	3970	20241014	3.53	9400	-56.28	20240326	3970	3.53	20241014	15740	-73.89	20231123	3970	3.53	20241014	1.80	N	092040	500	275 억	3276381	N	N	24	N	N
111	20241112	110647	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4135	-80	5	-1.90	702408110	169577	54.72	4305	4305	4100	5470	2955	4215	4142.12	5.96	12843	4558	4386	4288	4116	4018	4337	4067	275	1255	500	2950	5	1	55018347	2275	-7.83	1.25	12	0.31	-528.00	3306.00	9400	20240326	-56.01	3970	20241014	4.16	9400	-56.01	20240326	3970	4.16	20241014	15740	-73.73	20231123	3970	4.16	20241014	1.80	N	092040	500	275 억	3276381	N	N	24	N	N
112	20241112	100646	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4145	-70	5	-1.66	571409445	137914	44.50	4305	4305	4100	5470	2955	4215	4143.23	5.96	9675	4558	4386	4288	4116	4018	4337	4067	275	1255	500	2950	5	1	55018347	2281	-7.85	1.25	12	0.25	-528.00	3306.00	9400	20240326	-55.90	3970	20241014	4.41	9400	-55.90	20240326	3970	4.41	20241014	15740	-73.67	20231123	3970	4.41	20241014	1.80	N	092040	500	275 억	3276381	N	N	24	N	N
113	20241112	090644	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4135	-80	5	-1.90	157231675	37487	12.10	4305	4305	4100	5470	2955	4215	4194.30	5.96	-2396	4558	4386	4288	4116	4018	4337	4067	275	1255	500	2950	5	1	55018347	2275	-7.83	1.25	12	0.07	-528.00	3306.00	9400	20240326	-56.01	3970	20241014	4.16	9400	-56.01	20240326	3970	4.16	20241014	15740	-73.73	20231123	3970	4.16	20241014	1.80	N	092040	500	275 억	3276381	N	N	24	N	N
114	20241111	160640	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4215	-210	5	-4.75	1320164875	308854	262.19	4460	4460	4190	5750	3100	4425	4274.40	5.90	30537	4521	4472	4441	4392	4361	4457	4377	275	1325	500	3090	5	1	55018347	2319	-7.98	1.27	12	0.56	-528.00	3306.00	9400	20240326	-55.16	3970	20241014	6.17	9400	-55.16	20240326	3970	6.17	20241014	15740	-73.22	20231123	3970	6.17	20241014	1.81	N	092040	500	275 억	3245836	N	N	24	N	N
115	20241111	150700	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4245	-180	5	-4.07	1249531725	292136	248.00	4460	4460	4190	5750	3100	4425	4277.23	5.90	28778	4521	4472	4441	4392	4361	4457	4377	275	1325	500	3090	5	1	55018347	2336	-8.04	1.28	12	0.53	-528.00	3306.00	9400	20240326	-54.84	3970	20241014	6.93	9400	-54.84	20240326	3970	6.93	20241014	15740	-73.03	20231123	3970	6.93	20241014	1.81	N	092040	500	275 억	3245836	N	N	36	N	N
116	20241111	140652	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4240	-185	5	-4.18	1118757070	261302	221.82	4460	4460	4190	5750	3100	4425	4281.47	5.90	24529	4521	4472	4441	4392	4361	4457	4377	275	1325	500	3090	5	1	55018347	2333	-8.03	1.28	12	0.47	-528.00	3306.00	9400	20240326	-54.89	3970	20241014	6.80	9400	-54.89	20240326	3970	6.80	20241014	15740	-73.06	20231123	3970	6.80	20241014	1.81	N	092040	500	275 억	3245836	N	N	36	N	N
117	20241111	130647	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4235	-190	5	-4.29	1011723615	235977	200.33	4460	4460	4190	5750	3100	4425	4287.38	5.90	21439	4521	4472	4441	4392	4361	4457	4377	275	1325	500	3090	5	1	55018347	2330	-8.02	1.28	12	0.43	-528.00	3306.00	9400	20240326	-54.95	3970	20241014	6.68	9400	-54.95	20240326	3970	6.68	20241014	15740	-73.09	20231123	3970	6.68	20241014	1.81	N	092040	500	275 억	3245836	N	N	36	N	N
118	20241111	120645	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4200	-225	5	-5.08	910668825	211969	179.94	4460	4460	4190	5750	3100	4425	4296.24	5.90	13250	4521	4472	4441	4392	4361	4457	4377	275	1325	500	3090	5	1	55018347	2311	-7.95	1.27	12	0.39	-528.00	3306.00	9400	20240326	-55.32	3970	20241014	5.79	9400	-55.32	20240326	3970	5.79	20241014	15740	-73.32	20231123	3970	5.79	20241014	1.81	N	092040	500	275 억	3245836	N	N	36	N	N
119	20241111	110643	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4280	-145	5	-3.28	644860125	149357	126.79	4460	4460	4275	5750	3100	4425	4317.58	5.90	10875	4521	4472	4441	4392	4361	4457	4377	275	1325	500	3090	5	1	55018347	2355	-8.11	1.29	12	0.27	-528.00	3306.00	9400	20240326	-54.47	3970	20241014	7.81	9400	-54.47	20240326	3970	7.81	20241014	15740	-72.81	20231123	3970	7.81	20241014	1.81	N	092040	500	275 억	3245836	N	N	36	N	N
120	20241111	100640	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4290	-135	5	-3.05	509197960	117705	99.92	4460	4460	4275	5750	3100	4425	4326.05	5.90	9015	4521	4472	4441	4392	4361	4457	4377	275	1325	500	3090	5	1	55018347	2360	-8.12	1.30	12	0.21	-528.00	3306.00	9400	20240326	-54.36	3970	20241014	8.06	9400	-54.36	20240326	3970	8.06	20241014	15740	-72.74	20231123	3970	8.06	20241014	1.81	N	092040	500	275 억	3245836	N	N	36	N	N
121	20241111	090638	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	-25	5	-0.56	27807415	6299	5.35	4460	4460	4400	5750	3100	4425	4414.58	5.90	1630	4521	4472	4441	4392	4361	4457	4377	275	1325	500	3090	5	1	55018347	2421	-8.33	1.33	12	0.01	-528.00	3306.00	9400	20240326	-53.19	3970	20241014	10.83	9400	-53.19	20240326	3970	10.83	20241014	15740	-72.05	20231123	3970	10.83	20241014	1.81	N	092040	500	275 억	3245836	N	N	36	N	N
122	20241108	160632	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4425	-25	5	-0.56	521934650	117383	51.34	4440	4490	4410	5780	3115	4450	4446.43	5.96	-34020	4696	4572	4506	4382	4316	4540	4350	275	1330	500	3110	5	1	55018347	2435	-8.38	1.34	12	0.21	-528.00	3306.00	9400	20240326	-52.93	3970	20241014	11.46	9400	-52.93	20240326	3970	11.46	20241014	15740	-71.89	20231123	3970	11.46	20241014	1.80	N	092040	500	275 억	3279854	N	N	36	N	N
123	20241108	150642	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4445	-5	5	-0.11	489027685	109952	48.09	4440	4490	4410	5780	3115	4450	4447.65	5.96	-33472	4696	4572	4506	4382	4316	4540	4350	275	1330	500	3110	5	1	55018347	2446	-8.42	1.34	12	0.20	-528.00	3306.00	9400	20240326	-52.71	3970	20241014	11.96	9400	-52.71	20240326	3970	11.96	20241014	15740	-71.76	20231123	3970	11.96	20241014	1.80	N	092040	500	275 억	3279854	N	N	54	N	N
124	20241108	140640	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4460	10	2	0.22	443833505	99801	43.65	4440	4490	4410	5780	3115	4450	4447.18	5.96	-32988	4696	4572	4506	4382	4316	4540	4350	275	1330	500	3110	5	1	55018347	2454	-8.45	1.35	12	0.18	-528.00	3306.00	9400	20240326	-52.55	3970	20241014	12.34	9400	-52.55	20240326	3970	12.34	20241014	15740	-71.66	20231123	3970	12.34	20241014	1.80	N	092040	500	275 억	3279854	N	N	54	N	N
125	20241108	130642	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4420	-30	5	-0.67	399939065	89881	39.31	4440	4490	4410	5780	3115	4450	4449.65	5.96	-34248	4696	4572	4506	4382	4316	4540	4350	275	1330	500	3110	5	1	55018347	2432	-8.37	1.34	12	0.16	-528.00	3306.00	9400	20240326	-52.98	3970	20241014	11.34	9400	-52.98	20240326	3970	11.34	20241014	15740	-71.92	20231123	3970	11.34	20241014	1.80	N	092040	500	275 억	3279854	N	N	54	N	N
126	20241108	120640	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4440	-10	5	-0.22	303287110	68028	29.75	4440	4490	4435	5780	3115	4450	4458.27	5.96	-25717	4696	4572	4506	4382	4316	4540	4350	275	1330	500	3110	5	1	55018347	2443	-8.41	1.34	12	0.12	-528.00	3306.00	9400	20240326	-52.77	3970	20241014	11.84	9400	-52.77	20240326	3970	11.84	20241014	15740	-71.79	20231123	3970	11.84	20241014	1.80	N	092040	500	275 억	3279854	N	N	54	N	N
127	20241108	110640	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4460	10	2	0.22	185189925	41474	18.14	4440	4490	4440	5780	3115	4450	4465.21	5.96	-9805	4696	4572	4506	4382	4316	4540	4350	275	1330	500	3110	5	1	55018347	2454	-8.45	1.35	12	0.08	-528.00	3306.00	9400	20240326	-52.55	3970	20241014	12.34	9400	-52.55	20240326	3970	12.34	20241014	15740	-71.66	20231123	3970	12.34	20241014	1.80	N	092040	500	275 억	3279854	N	N	54	N	N
128	20241108	100650	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4465	15	2	0.34	148228660	33181	14.51	4440	4490	4440	5780	3115	4450	4467.28	5.96	-9497	4696	4572	4506	4382	4316	4540	4350	275	1330	500	3110	5	1	55018347	2457	-8.46	1.35	12	0.06	-528.00	3306.00	9400	20240326	-52.50	3970	20241014	12.47	9400	-52.50	20240326	3970	12.47	20241014	15740	-71.63	20231123	3970	12.47	20241014	1.80	N	092040	500	275 억	3279854	N	N	54	N	N
129	20241108	090635	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4455	5	2	0.11	21384225	4800	2.10	4440	4480	4440	5780	3115	4450	4455.05	5.96	2694	4696	4572	4506	4382	4316	4540	4350	275	1330	500	3110	5	1	55018347	2451	-8.44	1.35	12	0.01	-528.00	3306.00	9400	20240326	-52.61	3970	20241014	12.22	9400	-52.61	20240326	3970	12.22	20241014	15740	-71.70	20231123	3970	12.22	20241014	1.80	N	092040	500	275 억	3279854	N	N	54	N	N
130	20241107	160637	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4450	-140	5	-3.05	1021498675	227365	77.28	4630	4630	4440	5960	3215	4590	4492.77	6.00	-22632	4973	4781	4658	4466	4343	4720	4405	275	1370	500	3210	5	1	55018347	2448	-8.43	1.35	12	0.41	-528.00	3306.00	9400	20240326	-52.66	3970	20241014	12.09	9400	-52.66	20240326	3970	12.09	20241014	15740	-71.73	20231123	3970	12.09	20241014	1.78	N	092040	500	275 억	3302489	N	N	54	N	N
131	20241107	150638	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4460	-130	5	-2.83	992650810	220886	75.07	4630	4630	4440	5960	3215	4590	4493.95	6.00	-22348	4973	4781	4658	4466	4343	4720	4405	275	1370	500	3210	5	1	55018347	2454	-8.45	1.35	12	0.40	-528.00	3306.00	9400	20240326	-52.55	3970	20241014	12.34	9400	-52.55	20240326	3970	12.34	20241014	15740	-71.66	20231123	3970	12.34	20241014	1.78	N	092040	500	275 억	3302489	N	N	27	N	N
132	20241107	140640	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4485	-105	5	-2.29	836018635	185841	63.16	4630	4630	4440	5960	3215	4590	4498.57	6.00	-7312	4973	4781	4658	4466	4343	4720	4405	275	1370	500	3210	5	1	55018347	2468	-8.49	1.36	12	0.34	-528.00	3306.00	9400	20240326	-52.29	3970	20241014	12.97	9400	-52.29	20240326	3970	12.97	20241014	15740	-71.51	20231123	3970	12.97	20241014	1.78	N	092040	500	275 억	3302489	N	N	27	N	N
133	20241107	130641	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4485	-105	5	-2.29	802252210	178314	60.61	4630	4630	4440	5960	3215	4590	4499.10	6.00	-5824	4973	4781	4658	4466	4343	4720	4405	275	1370	500	3210	5	1	55018347	2468	-8.49	1.36	12	0.32	-528.00	3306.00	9400	20240326	-52.29	3970	20241014	12.97	9400	-52.29	20240326	3970	12.97	20241014	15740	-71.51	20231123	3970	12.97	20241014	1.78	N	092040	500	275 억	3302489	N	N	27	N	N
134	20241107	120638	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4515	-75	5	-1.63	662151785	147105	50.00	4630	4630	4440	5960	3215	4590	4501.22	6.00	-13388	4973	4781	4658	4466	4343	4720	4405	275	1370	500	3210	5	1	55018347	2484	-8.55	1.37	12	0.27	-528.00	3306.00	9400	20240326	-51.97	3970	20241014	13.73	9400	-51.97	20240326	3970	13.73	20241014	15740	-71.32	20231123	3970	13.73	20241014	1.78	N	092040	500	275 억	3302489	N	N	27	N	N
135	20241107	110636	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4455	-135	5	-2.94	594436020	132002	44.86	4630	4630	4440	5960	3215	4590	4503.23	6.00	-13893	4973	4781	4658	4466	4343	4720	4405	275	1370	500	3210	5	1	55018347	2451	-8.44	1.35	12	0.24	-528.00	3306.00	9400	20240326	-52.61	3970	20241014	12.22	9400	-52.61	20240326	3970	12.22	20241014	15740	-71.70	20231123	3970	12.22	20241014	1.78	N	092040	500	275 억	3302489	N	N	27	N	N
136	20241107	100637	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4470	-120	5	-2.61	369700350	81553	27.72	4630	4630	4470	5960	3215	4590	4533.25	6.00	-20097	4973	4781	4658	4466	4343	4720	4405	275	1370	500	3210	5	1	55018347	2459	-8.47	1.35	12	0.15	-528.00	3306.00	9400	20240326	-52.45	3970	20241014	12.59	9400	-52.45	20240326	3970	12.59	20241014	15740	-71.60	20231123	3970	12.59	20241014	1.78	N	092040	500	275 억	3302489	N	N	27	N	N
137	20241107	090637	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4545	-45	5	-0.98	81996270	17949	6.10	4630	4630	4520	5960	3215	4590	4568.29	6.00	-8919	4973	4781	4658	4466	4343	4720	4405	275	1370	500	3210	5	1	55018347	2501	-8.61	1.37	12	0.03	-528.00	3306.00	9400	20240326	-51.65	3970	20241014	14.48	9400	-51.65	20240326	3970	14.48	20241014	15740	-71.12	20231123	3970	14.48	20241014	1.78	N	092040	500	275 억	3302489	N	N	27	N	N
138	20241106	160641	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4590	-175	5	-3.67	1363505390	292859	146.34	4790	4850	4535	6190	3340	4765	4655.88	5.88	11082	4921	4842	4771	4692	4621	4807	4657	275	1425	500	3330	5	1	55018347	2525	-8.69	1.39	12	0.53	-528.00	3306.00	9400	20240326	-51.17	3970	20241014	15.62	9400	-51.17	20240326	3970	15.62	20241014	15740	-70.84	20231123	3970	15.62	20241014	1.79	N	092040	500	275 억	3236411	N	N	27	N	N
139	20241106	150701	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4600	-165	5	-3.46	1332363010	286081	142.95	4790	4850	4535	6190	3340	4765	4657.29	5.88	12967	4921	4842	4771	4692	4621	4807	4657	275	1425	500	3330	5	1	55018347	2531	-8.71	1.39	12	0.52	-528.00	3306.00	9400	20240326	-51.06	3970	20241014	15.87	9400	-51.06	20240326	3970	15.87	20241014	15740	-70.78	20231123	3970	15.87	20241014	1.79	N	092040	500	275 억	3236411	N	N	36	N	N
140	20241106	140654	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4610	-155	5	-3.25	1237121085	265433	132.63	4790	4850	4535	6190	3340	4765	4660.77	5.88	13704	4921	4842	4771	4692	4621	4807	4657	275	1425	500	3330	5	1	55018347	2536	-8.73	1.39	12	0.48	-528.00	3306.00	9400	20240326	-50.96	3970	20241014	16.12	9400	-50.96	20240326	3970	16.12	20241014	15740	-70.71	20231123	3970	16.12	20241014	1.79	N	092040	500	275 억	3236411	N	N	36	N	N
141	20241106	130703	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4550	-215	5	-4.51	968320060	206563	103.21	4790	4850	4535	6190	3340	4765	4687.77	5.88	-3518	4921	4842	4771	4692	4621	4807	4657	275	1425	500	3330	5	1	55018347	2503	-8.62	1.38	12	0.38	-528.00	3306.00	9400	20240326	-51.60	3970	20241014	14.61	9400	-51.60	20240326	3970	14.61	20241014	15740	-71.09	20231123	3970	14.61	20241014	1.79	N	092040	500	275 억	3236411	N	N	36	N	N
142	20241106	120640	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4695	-70	5	-1.47	493672385	103690	51.81	4790	4850	4695	6190	3340	4765	4761.04	5.88	-12109	4921	4842	4771	4692	4621	4807	4657	275	1425	500	3330	5	1	55018347	2583	-8.89	1.42	12	0.19	-528.00	3306.00	9400	20240326	-50.05	3970	20241014	18.26	9400	-50.05	20240326	3970	18.26	20241014	15740	-70.17	20231123	3970	18.26	20241014	1.79	N	092040	500	275 억	3236411	N	N	36	N	N
143	20241106	110644	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4765	0	3	0.00	279413105	58355	29.16	4790	4850	4755	6190	3340	4765	4788.16	5.88	3623	4921	4842	4771	4692	4621	4807	4657	275	1425	500	3330	5	1	55018347	2622	-9.02	1.44	12	0.11	-528.00	3306.00	9400	20240326	-49.31	3970	20241014	20.03	9400	-49.31	20240326	3970	20.03	20241014	15740	-69.73	20231123	3970	20.03	20241014	1.79	N	092040	500	275 억	3236411	N	N	36	N	N
144	20241106	100649	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4765	0	3	0.00	225870770	47119	23.54	4790	4850	4755	6190	3340	4765	4793.62	5.88	3267	4921	4842	4771	4692	4621	4807	4657	275	1425	500	3330	5	1	55018347	2622	-9.02	1.44	12	0.09	-528.00	3306.00	9400	20240326	-49.31	3970	20241014	20.03	9400	-49.31	20240326	3970	20.03	20241014	15740	-69.73	20231123	3970	20.03	20241014	1.79	N	092040	500	275 억	3236411	N	N	36	N	N
145	20241106	090644	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4780	15	2	0.31	38054955	7966	3.98	4790	4800	4765	6190	3340	4765	4777.17	5.88	1754	4921	4842	4771	4692	4621	4807	4657	275	1425	500	3330	5	1	55018347	2630	-9.05	1.45	12	0.01	-528.00	3306.00	9400	20240326	-49.15	3970	20241014	20.40	9400	-49.15	20240326	3970	20.40	20241014	15740	-69.63	20231123	3970	20.40	20241014	1.79	N	092040	500	275 억	3236411	N	N	36	N	N
146	20241105	160625	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4765	-85	5	-1.75	948242750	199788	90.08	4850	4850	4700	6300	3395	4850	4746.24	5.88	-1697	5050	4950	4825	4725	4600	5000	4775	275	1450	500	3390	5	1	55018347	2622	-9.02	1.44	12	0.36	-528.00	3306.00	9400	20240326	-49.31	3970	20241014	20.03	9400	-49.31	20240326	3970	20.03	20241014	15740	-69.73	20231123	3970	20.03	20241014	1.80	N	092040	500	275 억	3237584	N	N	36	N	N
147	20241105	150637	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4785	-65	5	-1.34	904279005	190586	85.93	4850	4850	4700	6300	3395	4850	4744.73	5.88	-1199	5050	4950	4825	4725	4600	5000	4775	275	1450	500	3390	5	1	55018347	2633	-9.06	1.45	12	0.35	-528.00	3306.00	9400	20240326	-49.10	3970	20241014	20.53	9400	-49.10	20240326	3970	20.53	20241014	15740	-69.60	20231123	3970	20.53	20241014	1.80	N	092040	500	275 억	3237584	N	N	10	N	N
148	20241105	140633	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4735	-115	5	-2.37	819008405	172676	77.85	4850	4850	4700	6300	3395	4850	4743.04	5.88	-7206	5050	4950	4825	4725	4600	5000	4775	275	1450	500	3390	5	1	55018347	2605	-8.97	1.43	12	0.31	-528.00	3306.00	9400	20240326	-49.63	3970	20241014	19.27	9400	-49.63	20240326	3970	19.27	20241014	15740	-69.92	20231123	3970	19.27	20241014	1.80	N	092040	500	275 억	3237584	N	N	10	N	N
149	20241105	130636	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4755	-95	5	-1.96	559863810	117973	53.19	4850	4850	4700	6300	3395	4850	4745.69	5.88	-4036	5050	4950	4825	4725	4600	5000	4775	275	1450	500	3390	5	1	55018347	2616	-9.01	1.44	12	0.21	-528.00	3306.00	9400	20240326	-49.41	3970	20241014	19.77	9400	-49.41	20240326	3970	19.77	20241014	15740	-69.79	20231123	3970	19.77	20241014	1.80	N	092040	500	275 억	3237584	N	N	10	N	N
150	20241105	120631	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4750	-100	5	-2.06	520419815	109664	49.44	4850	4850	4700	6300	3395	4850	4745.58	5.88	-3734	5050	4950	4825	4725	4600	5000	4775	275	1450	500	3390	5	1	55018347	2613	-9.00	1.44	12	0.20	-528.00	3306.00	9400	20240326	-49.47	3970	20241014	19.65	9400	-49.47	20240326	3970	19.65	20241014	15740	-69.82	20231123	3970	19.65	20241014	1.80	N	092040	500	275 억	3237584	N	N	10	N	N
151	20241105	110623	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4755	-95	5	-1.96	449585675	94742	42.72	4850	4850	4700	6300	3395	4850	4745.37	5.88	-3964	5050	4950	4825	4725	4600	5000	4775	275	1450	500	3390	5	1	55018347	2616	-9.01	1.44	12	0.17	-528.00	3306.00	9400	20240326	-49.41	3970	20241014	19.77	9400	-49.41	20240326	3970	19.77	20241014	15740	-69.79	20231123	3970	19.77	20241014	1.80	N	092040	500	275 억	3237584	N	N	10	N	N
152	20241105	100631	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4715	-135	5	-2.78	359066830	75617	34.09	4850	4850	4700	6300	3395	4850	4748.49	5.88	-7048	5050	4950	4825	4725	4600	5000	4775	275	1450	500	3390	5	1	55018347	2594	-8.93	1.43	12	0.14	-528.00	3306.00	9400	20240326	-49.84	3970	20241014	18.77	9400	-49.84	20240326	3970	18.77	20241014	15740	-70.04	20231123	3970	18.77	20241014	1.80	N	092040	500	275 억	3237584	N	N	10	N	N
153	20241105	090628	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4755	-95	5	-1.96	31585360	6591	2.97	4850	4850	4750	6300	3395	4850	4792.20	5.88	520	5050	4950	4825	4725	4600	5000	4775	275	1450	500	3390	5	1	55018347	2616	-9.01	1.44	12	0.01	-528.00	3306.00	9400	20240326	-49.41	3970	20241014	19.77	9400	-49.41	20240326	3970	19.77	20241014	15740	-69.79	20231123	3970	19.77	20241014	1.80	N	092040	500	275 억	3237584	N	N	10	N	N
154	20241104	160625	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4850	135	2	2.86	1065641780	221269	123.58	4715	4925	4700	6120	3305	4715	4815.93	5.83	33018	4858	4786	4723	4651	4588	4822	4687	275	1405	500	3300	5	1	55018347	2668	-9.19	1.47	12	0.40	-528.00	3306.00	9400	20240326	-48.40	3970	20241014	22.17	9400	-48.40	20240326	3970	22.17	20241014	15740	-69.19	20231123	3970	22.17	20241014	1.81	N	092040	500	275 억	3205119	N	N	10	N	N
155	20241104	150635	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4830	115	2	2.44	1020455240	211923	118.36	4715	4925	4700	6120	3305	4715	4815.22	5.83	34565	4858	4786	4723	4651	4588	4822	4687	275	1405	500	3300	5	1	55018347	2657	-9.15	1.46	12	0.39	-528.00	3306.00	9400	20240326	-48.62	3970	20241014	21.66	9400	-48.62	20240326	3970	21.66	20241014	15740	-69.31	20231123	3970	21.66	20241014	1.81	N	092040	500	275 억	3205119	N	N	48	N	N
156	20241104	140626	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4840	125	2	2.65	959030965	199193	111.25	4715	4925	4700	6120	3305	4715	4814.58	5.83	36371	4858	4786	4723	4651	4588	4822	4687	275	1405	500	3300	5	1	55018347	2663	-9.17	1.46	12	0.36	-528.00	3306.00	9400	20240326	-48.51	3970	20241014	21.91	9400	-48.51	20240326	3970	21.91	20241014	15740	-69.25	20231123	3970	21.91	20241014	1.81	N	092040	500	275 억	3205119	N	N	48	N	N
157	20241104	130618	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4850	135	2	2.86	760549500	158426	88.48	4715	4855	4700	6120	3305	4715	4800.66	5.83	27651	4858	4786	4723	4651	4588	4822	4687	275	1405	500	3300	5	1	55018347	2668	-9.19	1.47	12	0.29	-528.00	3306.00	9400	20240326	-48.40	3970	20241014	22.17	9400	-48.40	20240326	3970	22.17	20241014	15740	-69.19	20231123	3970	22.17	20241014	1.81	N	092040	500	275 억	3205119	N	N	48	N	N
158	20241104	120616	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4850	135	2	2.86	596203130	124397	69.48	4715	4855	4700	6120	3305	4715	4792.75	5.83	23202	4858	4786	4723	4651	4588	4822	4687	275	1405	500	3300	5	1	55018347	2668	-9.19	1.47	12	0.23	-528.00	3306.00	9400	20240326	-48.40	3970	20241014	22.17	9400	-48.40	20240326	3970	22.17	20241014	15740	-69.19	20231123	3970	22.17	20241014	1.81	N	092040	500	275 억	3205119	N	N	48	N	N
159	20241104	110612	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4805	90	2	1.91	442908580	92680	51.76	4715	4845	4700	6120	3305	4715	4778.90	5.83	4707	4858	4786	4723	4651	4588	4822	4687	275	1405	500	3300	5	1	55018347	2644	-9.10	1.45	12	0.17	-528.00	3306.00	9400	20240326	-48.88	3970	20241014	21.03	9400	-48.88	20240326	3970	21.03	20241014	15740	-69.47	20231123	3970	21.03	20241014	1.81	N	092040	500	275 억	3205119	N	N	48	N	N
160	20241104	100605	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4785	70	2	1.48	270058505	56756	31.70	4715	4805	4700	6120	3305	4715	4758.24	5.83	-4035	4858	4786	4723	4651	4588	4822	4687	275	1405	500	3300	5	1	55018347	2633	-9.06	1.45	12	0.10	-528.00	3306.00	9400	20240326	-49.10	3970	20241014	20.53	9400	-49.10	20240326	3970	20.53	20241014	15740	-69.60	20231123	3970	20.53	20241014	1.81	N	092040	500	275 억	3205119	N	N	48	N	N
161	20241104	090613	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4705	-10	5	-0.21	49834885	10583	5.91	4715	4725	4700	6120	3305	4715	4708.96	5.83	2145	4858	4786	4723	4651	4588	4822	4687	275	1405	500	3300	5	1	55018347	2589	-8.91	1.42	12	0.02	-528.00	3306.00	9400	20240326	-49.95	3970	20241014	18.51	9400	-49.95	20240326	3970	18.51	20241014	15740	-70.11	20231123	3970	18.51	20241014	1.81	N	092040	500	275 억	3205119	N	N	48	N	N
162	20241101	160553	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4715	-5	5	-0.11	842910530	178288	158.10	4700	4795	4660	6130	3305	4720	4727.80	5.88	-31052	4836	4777	4696	4637	4556	4807	4667	275	1410	500	3300	5	1	55018347	2594	-8.93	1.43	12	0.32	-528.00	3306.00	9400	20240326	-49.84	3970	20241014	18.77	9400	-49.84	20240326	3970	18.77	20241014	15740	-70.04	20231123	3970	18.77	20241014	1.80	N	092040	500	275 억	3236176	N	N	48	N	N
163	20241101	150607	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4710	-10	5	-0.21	815766540	172530	153.00	4700	4795	4660	6130	3305	4720	4728.26	5.88	-29809	4836	4777	4696	4637	4556	4807	4667	275	1410	500	3300	5	1	55018347	2591	-8.92	1.42	12	0.31	-528.00	3306.00	9400	20240326	-49.89	3970	20241014	18.64	9400	-49.89	20240326	3970	18.64	20241014	15740	-70.08	20231123	3970	18.64	20241014	1.80	N	092040	500	275 억	3236176	N	N	20	N	N
164	20241101	140550	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4720	0	3	0.00	737455050	155961	138.30	4700	4795	4660	6130	3305	4720	4728.46	5.88	-22781	4836	4777	4696	4637	4556	4807	4667	275	1410	500	3300	5	1	55018347	2597	-8.94	1.43	12	0.28	-528.00	3306.00	9400	20240326	-49.79	3970	20241014	18.89	9400	-49.79	20240326	3970	18.89	20241014	15740	-70.01	20231123	3970	18.89	20241014	1.80	N	092040	500	275 억	3236176	N	N	20	N	N
165	20241101	130659	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4740	20	2	0.42	682952065	144392	128.04	4700	4795	4660	6130	3305	4720	4729.85	5.88	-21951	4836	4777	4696	4637	4556	4807	4667	275	1410	500	3300	5	1	55018347	2608	-8.98	1.43	12	0.26	-528.00	3306.00	9400	20240326	-49.57	3970	20241014	19.40	9400	-49.57	20240326	3970	19.40	20241014	15740	-69.89	20231123	3970	19.40	20241014	1.80	N	092040	500	275 억	3236176	N	N	20	N	N
166	20241101	120700	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4765	45	2	0.95	611913845	129459	114.80	4700	4795	4660	6130	3305	4720	4726.70	5.88	-19233	4836	4777	4696	4637	4556	4807	4667	275	1410	500	3300	5	1	55018347	2622	-9.02	1.44	12	0.24	-528.00	3306.00	9400	20240326	-49.31	3970	20241014	20.03	9400	-49.31	20240326	3970	20.03	20241014	15740	-69.73	20231123	3970	20.03	20241014	1.80	N	092040	500	275 억	3236176	N	N	20	N	N
167	20241101	110657	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4710	-10	5	-0.21	515034695	109097	96.74	4700	4795	4660	6130	3305	4720	4720.89	5.88	-15950	4836	4777	4696	4637	4556	4807	4667	275	1410	500	3300	5	1	55018347	2591	-8.92	1.42	12	0.20	-528.00	3306.00	9400	20240326	-49.89	3970	20241014	18.64	9400	-49.89	20240326	3970	18.64	20241014	15740	-70.08	20231123	3970	18.64	20241014	1.80	N	092040	500	275 억	3236176	N	N	20	N	N
168	20241101	100659	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4695	-25	5	-0.53	299069575	63269	56.11	4700	4785	4675	6130	3305	4720	4726.95	5.88	-13182	4836	4777	4696	4637	4556	4807	4667	275	1410	500	3300	5	1	55018347	2583	-8.89	1.42	12	0.11	-528.00	3306.00	9400	20240326	-50.05	3970	20241014	18.26	9400	-50.05	20240326	3970	18.26	20241014	15740	-70.17	20231123	3970	18.26	20241014	1.80	N	092040	500	275 억	3236176	N	N	20	N	N
169	20241101	090656	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4730	10	2	0.21	89690580	19004	16.85	4700	4760	4680	6130	3305	4720	4719.56	5.88	-3872	4836	4777	4696	4637	4556	4807	4667	275	1410	500	3300	5	1	55018347	2602	-8.96	1.43	12	0.03	-528.00	3306.00	9400	20240326	-49.68	3970	20241014	19.14	9400	-49.68	20240326	3970	19.14	20241014	15740	-69.95	20231123	3970	19.14	20241014	1.80	N	092040	500	275 억	3236176	N	N	20	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History