KissMeData/239610/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

74 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	161118	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12350	-320	5	-2.53	82720200	6679	63.25	12780	12780	12300	16470	8870	12670	12385.12	0.41	-2360	12930	12800	12550	12420	12170	12865	12485	27	3800	500	7850	10	1	5392115	666	-48.43	0.60	12	0.12	-255.00	20497.00	21000	20241002	-41.19	10910	20240909	13.20	21000	-41.19	20241002	10910	13.20	20240909	21000	-41.19	20241002	10910	13.20	20240909	1.28	N	239610	500	26 억	21983	N	N	N	N
3	20241129	151133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12420	-250	5	-1.97	74673920	6029	57.09	12780	12780	12300	16470	8870	12670	12385.79	0.41	-2233	12930	12800	12550	12420	12170	12865	12485	27	3800	500	7850	10	1	5392115	670	-48.71	0.61	12	0.11	-255.00	20497.00	21000	20241002	-40.86	10910	20240909	13.84	21000	-40.86	20241002	10910	13.84	20240909	21000	-40.86	20241002	10910	13.84	20240909	1.28	N	239610	500	26 억	21983	N	N	N	N
4	20241129	141135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12340	-330	5	-2.60	59115960	4769	45.16	12780	12780	12320	16470	8870	12670	12395.88	0.41	-1751	12930	12800	12550	12420	12170	12865	12485	27	3800	500	7850	10	1	5392115	665	-48.39	0.60	12	0.09	-255.00	20497.00	21000	20241002	-41.24	10910	20240909	13.11	21000	-41.24	20241002	10910	13.11	20240909	21000	-41.24	20241002	10910	13.11	20240909	1.28	N	239610	500	26 억	21983	N	N	N	N
5	20241129	131130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12470	-200	5	-1.58	39305560	3164	29.96	12780	12780	12330	16470	8870	12670	12422.74	0.41	-1249	12930	12800	12550	12420	12170	12865	12485	27	3800	500	7850	10	1	5392115	672	-48.90	0.61	12	0.06	-255.00	20497.00	21000	20241002	-40.62	10910	20240909	14.30	21000	-40.62	20241002	10910	14.30	20240909	21000	-40.62	20241002	10910	14.30	20240909	1.28	N	239610	500	26 억	21983	N	N	N	N
6	20241129	121133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12470	-200	5	-1.58	38488130	3098	29.34	12780	12780	12330	16470	8870	12670	12423.54	0.41	-1238	12930	12800	12550	12420	12170	12865	12485	27	3800	500	7850	10	1	5392115	672	-48.90	0.61	12	0.06	-255.00	20497.00	21000	20241002	-40.62	10910	20240909	14.30	21000	-40.62	20241002	10910	14.30	20240909	21000	-40.62	20241002	10910	14.30	20240909	1.28	N	239610	500	26 억	21983	N	N	N	N
7	20241129	111135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12470	-200	5	-1.58	29847870	2399	22.72	12780	12780	12330	16470	8870	12670	12441.80	0.41	-873	12930	12800	12550	12420	12170	12865	12485	27	3800	500	7850	10	1	5392115	672	-48.90	0.61	12	0.04	-255.00	20497.00	21000	20241002	-40.62	10910	20240909	14.30	21000	-40.62	20241002	10910	14.30	20240909	21000	-40.62	20241002	10910	14.30	20240909	1.28	N	239610	500	26 억	21983	N	N	N	N
8	20241129	101128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12380	-290	5	-2.29	19691700	1580	14.96	12780	12780	12340	16470	8870	12670	12463.10	0.41	-676	12930	12800	12550	12420	12170	12865	12485	27	3800	500	7850	10	1	5392115	668	-48.55	0.60	12	0.03	-255.00	20497.00	21000	20241002	-41.05	10910	20240909	13.47	21000	-41.05	20241002	10910	13.47	20240909	21000	-41.05	20241002	10910	13.47	20240909	1.28	N	239610	500	26 억	21983	N	N	N	N
9	20241129	091132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12450	-220	5	-1.74	3556440	280	2.65	12780	12780	12450	16470	8870	12670	12701.57	0.41	-104	12930	12800	12550	12420	12170	12865	12485	27	3800	500	7850	10	1	5392115	671	-48.82	0.61	12	0.01	-255.00	20497.00	21000	20241002	-40.71	10910	20240909	14.12	21000	-40.71	20241002	10910	14.12	20240909	21000	-40.71	20241002	10910	14.12	20240909	1.28	N	239610	500	26 억	21983	N	N	N	N
10	20241128	161117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12670	150	2	1.20	132068630	10555	4.71	12460	12680	12300	16270	8770	12520	12512.42	0.32	4508	15666	14092	13146	11572	10626	13620	11100	27	3750	500	7760	10	1	5392115	683	-49.69	0.62	12	0.20	-255.00	20497.00	21000	20241002	-39.67	10910	20240909	16.13	21000	-39.67	20241002	10910	16.13	20240909	21000	-39.67	20241002	10910	16.13	20240909	1.26	N	239610	500	26 억	17182	N	N	N	N
11	20241128	151138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12660	140	2	1.12	128433220	10268	4.59	12460	12680	12300	16270	8770	12520	12508.10	0.32	4373	15666	14092	13146	11572	10626	13620	11100	27	3750	500	7760	10	1	5392115	683	-49.65	0.62	12	0.19	-255.00	20497.00	21000	20241002	-39.71	10910	20240909	16.04	21000	-39.71	20241002	10910	16.04	20240909	21000	-39.71	20241002	10910	16.04	20240909	1.26	N	239610	500	26 억	17182	N	N	N	N
12	20241128	141135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12610	90	2	0.72	117868890	9430	4.21	12460	12680	12300	16270	8770	12520	12499.35	0.32	3985	15666	14092	13146	11572	10626	13620	11100	27	3750	500	7760	10	1	5392115	680	-49.45	0.62	12	0.17	-255.00	20497.00	21000	20241002	-39.95	10910	20240909	15.58	21000	-39.95	20241002	10910	15.58	20240909	21000	-39.95	20241002	10910	15.58	20240909	1.26	N	239610	500	26 억	17182	N	N	N	N
13	20241128	131135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12630	110	2	0.88	111553640	8929	3.99	12460	12680	12300	16270	8770	12520	12493.41	0.32	3881	15666	14092	13146	11572	10626	13620	11100	27	3750	500	7760	10	1	5392115	681	-49.53	0.62	12	0.17	-255.00	20497.00	21000	20241002	-39.86	10910	20240909	15.77	21000	-39.86	20241002	10910	15.77	20240909	21000	-39.86	20241002	10910	15.77	20240909	1.26	N	239610	500	26 억	17182	N	N	N	N
14	20241128	121135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12560	40	2	0.32	85686590	6875	3.07	12460	12680	12300	16270	8770	12520	12463.50	0.32	2651	15666	14092	13146	11572	10626	13620	11100	27	3750	500	7760	10	1	5392115	677	-49.25	0.61	12	0.13	-255.00	20497.00	21000	20241002	-40.19	10910	20240909	15.12	21000	-40.19	20241002	10910	15.12	20240909	21000	-40.19	20241002	10910	15.12	20240909	1.26	N	239610	500	26 억	17182	N	N	N	N
15	20241128	111139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12550	30	2	0.24	68737880	5521	2.47	12460	12680	12300	16270	8770	12520	12450.26	0.32	1786	15666	14092	13146	11572	10626	13620	11100	27	3750	500	7760	10	1	5392115	677	-49.22	0.61	12	0.10	-255.00	20497.00	21000	20241002	-40.24	10910	20240909	15.03	21000	-40.24	20241002	10910	15.03	20240909	21000	-40.24	20241002	10910	15.03	20240909	1.26	N	239610	500	26 억	17182	N	N	N	N
16	20241128	101136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12570	50	2	0.40	63434260	5098	2.28	12460	12680	12300	16270	8770	12520	12442.97	0.32	1765	15666	14092	13146	11572	10626	13620	11100	27	3750	500	7760	10	1	5392115	678	-49.29	0.61	12	0.09	-255.00	20497.00	21000	20241002	-40.14	10910	20240909	15.22	21000	-40.14	20241002	10910	15.22	20240909	21000	-40.14	20241002	10910	15.22	20240909	1.26	N	239610	500	26 억	17182	N	N	N	N
17	20241128	091132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12440	-80	5	-0.64	44950010	3626	1.62	12460	12600	12300	16270	8770	12520	12396.58	0.32	1169	15666	14092	13146	11572	10626	13620	11100	27	3750	500	7760	10	1	5392115	671	-48.78	0.61	12	0.07	-255.00	20497.00	21000	20241002	-40.76	10910	20240909	14.02	21000	-40.76	20241002	10910	14.02	20240909	21000	-40.76	20241002	10910	14.02	20240909	1.26	N	239610	500	26 억	17182	N	N	N	N
18	20241127	161105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12520	-390	5	-3.02	3037550880	223668	3122.11	12780	14720	12200	16780	9040	12910	13580.64	0.42	-7447	13510	13210	13060	12760	12610	13135	12685	27	3870	500	8000	10	1	5392115	675	-49.10	0.61	12	4.15	-255.00	20497.00	21000	20241002	-40.38	10910	20240909	14.76	21000	-40.38	20241002	10910	14.76	20240909	21000	-40.38	20241002	10910	14.76	20240909	1.29	N	239610	500	26 억	22710	N	N	N	N
19	20241127	151128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12510	-400	5	-3.10	3021169390	222359	3103.84	12780	14720	12200	16780	9040	12910	13586.90	0.42	-7462	13510	13210	13060	12760	12610	13135	12685	27	3870	500	8000	10	1	5392115	675	-49.06	0.61	12	4.12	-255.00	20497.00	21000	20241002	-40.43	10910	20240909	14.67	21000	-40.43	20241002	10910	14.67	20240909	21000	-40.43	20241002	10910	14.67	20240909	1.29	N	239610	500	26 억	22710	N	N	N	N
20	20241127	141123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12660	-250	5	-1.94	2996152660	220355	3075.87	12780	14720	12200	16780	9040	12910	13596.94	0.42	-8123	13510	13210	13060	12760	12610	13135	12685	27	3870	500	8000	10	1	5392115	683	-49.65	0.62	12	4.09	-255.00	20497.00	21000	20241002	-39.71	10910	20240909	16.04	21000	-39.71	20241002	10910	16.04	20240909	21000	-39.71	20241002	10910	16.04	20240909	1.29	N	239610	500	26 억	22710	N	N	N	N
21	20241127	131118	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12550	-360	5	-2.79	2948944270	216613	3023.63	12780	14720	12200	16780	9040	12910	13613.88	0.42	-10285	13510	13210	13060	12760	12610	13135	12685	27	3870	500	8000	10	1	5392115	677	-49.22	0.61	12	4.02	-255.00	20497.00	21000	20241002	-40.24	10910	20240909	15.03	21000	-40.24	20241002	10910	15.03	20240909	21000	-40.24	20241002	10910	15.03	20240909	1.29	N	239610	500	26 억	22710	N	N	N	N
22	20241127	121129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12500	-410	5	-3.18	2935697010	215554	3008.85	12780	14720	12200	16780	9040	12910	13619.31	0.42	-10855	13510	13210	13060	12760	12610	13135	12685	27	3870	500	8000	10	1	5392115	674	-49.02	0.61	12	4.00	-255.00	20497.00	21000	20241002	-40.48	10910	20240909	14.57	21000	-40.48	20241002	10910	14.57	20240909	21000	-40.48	20241002	10910	14.57	20240909	1.29	N	239610	500	26 억	22710	N	N	N	N
23	20241127	111124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12490	-420	5	-3.25	2888403390	211770	2956.03	12780	14720	12200	16780	9040	12910	13639.34	0.42	-11874	13510	13210	13060	12760	12610	13135	12685	27	3870	500	8000	10	1	5392115	673	-48.98	0.61	12	3.93	-255.00	20497.00	21000	20241002	-40.52	10910	20240909	14.48	21000	-40.52	20241002	10910	14.48	20240909	21000	-40.52	20241002	10910	14.48	20240909	1.29	N	239610	500	26 억	22710	N	N	N	N
24	20241127	101125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12300	-610	5	-4.73	2786384960	203506	2840.68	12780	14720	12200	16780	9040	12910	13691.91	0.42	-13167	13510	13210	13060	12760	12610	13135	12685	27	3870	500	8000	10	1	5392115	663	-48.24	0.60	12	3.77	-255.00	20497.00	21000	20241002	-41.43	10910	20240909	12.74	21000	-41.43	20241002	10910	12.74	20240909	21000	-41.43	20241002	10910	12.74	20240909	1.29	N	239610	500	26 억	22710	N	N	N	N
25	20241127	091124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12870	-40	5	-0.31	19919350	1558	21.75	12780	12910	12770	16780	9040	12910	12785.21	0.42	27	13510	13210	13060	12760	12610	13135	12685	27	3870	500	8000	10	1	5392115	694	-50.47	0.63	12	0.03	-255.00	20497.00	21000	20241002	-38.71	10910	20240909	17.97	21000	-38.71	20241002	10910	17.97	20240909	21000	-38.71	20241002	10910	17.97	20240909	1.29	N	239610	500	26 억	22710	N	N	N	N
26	20241126	161106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12910	-10	5	-0.08	93531710	7164	96.54	12910	13360	12910	16790	9050	12920	13055.79	0.39	1517	13373	13146	12983	12756	12593	13260	12870	27	3870	500	8010	10	1	5392115	696	-50.63	0.63	12	0.13	-255.00	20497.00	21000	20241002	-38.52	10910	20240909	18.33	21000	-38.52	20241002	10910	18.33	20240909	21000	-38.52	20241002	10910	18.33	20240909	1.26	N	239610	500	26 억	21193	N	N	N	N
27	20241126	151118	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12930	10	2	0.08	81088230	6202	83.57	12910	13360	12910	16790	9050	12920	13074.53	0.39	1253	13373	13146	12983	12756	12593	13260	12870	27	3870	500	8010	10	1	5392115	697	-50.71	0.63	12	0.12	-255.00	20497.00	21000	20241002	-38.43	10910	20240909	18.52	21000	-38.43	20241002	10910	18.52	20240909	21000	-38.43	20241002	10910	18.52	20240909	1.26	N	239610	500	26 억	21193	N	N	N	N
28	20241126	141119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12960	40	2	0.31	77681870	5939	80.03	12910	13360	12910	16790	9050	12920	13079.96	0.39	1206	13373	13146	12983	12756	12593	13260	12870	27	3870	500	8010	10	1	5392115	699	-50.82	0.63	12	0.11	-255.00	20497.00	21000	20241002	-38.29	10910	20240909	18.79	21000	-38.29	20241002	10910	18.79	20240909	21000	-38.29	20241002	10910	18.79	20240909	1.26	N	239610	500	26 억	21193	N	N	N	N
29	20241126	131114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13010	90	2	0.70	59671200	4547	61.27	12910	13360	12910	16790	9050	12920	13123.20	0.39	1301	13373	13146	12983	12756	12593	13260	12870	27	3870	500	8010	10	1	5392115	702	-51.02	0.63	12	0.08	-255.00	20497.00	21000	20241002	-38.05	10910	20240909	19.25	21000	-38.05	20241002	10910	19.25	20240909	21000	-38.05	20241002	10910	19.25	20240909	1.26	N	239610	500	26 억	21193	N	N	N	N
30	20241126	121121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13100	180	2	1.39	54355190	4140	55.79	12910	13360	12910	16790	9050	12920	13129.27	0.39	1297	13373	13146	12983	12756	12593	13260	12870	27	3870	500	8010	10	1	5392115	706	-51.37	0.64	12	0.08	-255.00	20497.00	21000	20241002	-37.62	10910	20240909	20.07	21000	-37.62	20241002	10910	20.07	20240909	21000	-37.62	20241002	10910	20.07	20240909	1.26	N	239610	500	26 억	21193	N	N	N	N
31	20241126	111124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13080	160	2	1.24	53818200	4099	55.24	12910	13360	12910	16790	9050	12920	13129.59	0.39	1297	13373	13146	12983	12756	12593	13260	12870	27	3870	500	8010	10	1	5392115	705	-51.29	0.64	12	0.08	-255.00	20497.00	21000	20241002	-37.71	10910	20240909	19.89	21000	-37.71	20241002	10910	19.89	20240909	21000	-37.71	20241002	10910	19.89	20240909	1.26	N	239610	500	26 억	21193	N	N	N	N
32	20241126	101133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12970	50	2	0.39	51014030	3884	52.34	12910	13360	12910	16790	9050	12920	13134.41	0.39	1302	13373	13146	12983	12756	12593	13260	12870	27	3870	500	8010	10	1	5392115	699	-50.86	0.63	12	0.07	-255.00	20497.00	21000	20241002	-38.24	10910	20240909	18.88	21000	-38.24	20241002	10910	18.88	20240909	21000	-38.24	20241002	10910	18.88	20240909	1.26	N	239610	500	26 억	21193	N	N	N	N
33	20241126	091122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12940	20	2	0.15	1164520	89	1.20	12910	13140	12910	16790	9050	12920	13084.49	0.39	-14	13373	13146	12983	12756	12593	13260	12870	27	3870	500	8010	10	1	5392115	698	-50.75	0.63	12	0.00	-255.00	20497.00	21000	20241002	-38.38	10910	20240909	18.61	21000	-38.38	20241002	10910	18.61	20240909	21000	-38.38	20241002	10910	18.61	20240909	1.26	N	239610	500	26 억	21193	N	N	N	N
34	20241125	161053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12920	-30	5	-0.23	95173570	7344	69.67	12850	13210	12820	16830	9070	12950	12959.36	0.36	1940	13610	13280	13070	12740	12530	13175	12635	27	3880	500	8020	10	1	5392115	697	-50.67	0.63	12	0.14	-255.00	20497.00	21000	20241002	-38.48	10910	20240909	18.42	21000	-38.48	20241002	10910	18.42	20240909	21000	-38.48	20241002	10910	18.42	20240909	1.31	N	239610	500	26 억	19249	N	N	N	N
35	20241125	151115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12990	40	2	0.31	92239600	7117	67.52	12850	13210	12820	16830	9070	12950	12960.46	0.36	1982	13610	13280	13070	12740	12530	13175	12635	27	3880	500	8020	10	1	5392115	700	-50.94	0.63	12	0.13	-255.00	20497.00	21000	20241002	-38.14	10910	20240909	19.07	21000	-38.14	20241002	10910	19.07	20240909	21000	-38.14	20241002	10910	19.07	20240909	1.31	N	239610	500	26 억	19249	N	N	N	N
36	20241125	141112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12980	30	2	0.23	36407070	2799	26.55	12850	13210	12850	16830	9070	12950	13007.17	0.36	473	13610	13280	13070	12740	12530	13175	12635	27	3880	500	8020	10	1	5392115	700	-50.90	0.63	12	0.05	-255.00	20497.00	21000	20241002	-38.19	10910	20240909	18.97	21000	-38.19	20241002	10910	18.97	20240909	21000	-38.19	20241002	10910	18.97	20240909	1.31	N	239610	500	26 억	19249	N	N	N	N
37	20241125	131104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13140	190	2	1.47	33702420	2591	24.58	12850	13210	12850	16830	9070	12950	13007.50	0.36	507	13610	13280	13070	12740	12530	13175	12635	27	3880	500	8020	10	1	5392115	709	-51.53	0.64	12	0.05	-255.00	20497.00	21000	20241002	-37.43	10910	20240909	20.44	21000	-37.43	20241002	10910	20.44	20240909	21000	-37.43	20241002	10910	20.44	20240909	1.31	N	239610	500	26 억	19249	N	N	N	N
38	20241125	121117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12980	30	2	0.23	25973000	1998	18.95	12850	13210	12850	16830	9070	12950	12999.50	0.36	316	13610	13280	13070	12740	12530	13175	12635	27	3880	500	8020	10	1	5392115	700	-50.90	0.63	12	0.04	-255.00	20497.00	21000	20241002	-38.19	10910	20240909	18.97	21000	-38.19	20241002	10910	18.97	20240909	21000	-38.19	20241002	10910	18.97	20240909	1.31	N	239610	500	26 억	19249	N	N	N	N
39	20241125	111110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12970	20	2	0.15	23816020	1832	17.38	12850	13210	12850	16830	9070	12950	13000.01	0.36	259	13610	13280	13070	12740	12530	13175	12635	27	3880	500	8020	10	1	5392115	699	-50.86	0.63	12	0.03	-255.00	20497.00	21000	20241002	-38.24	10910	20240909	18.88	21000	-38.24	20241002	10910	18.88	20240909	21000	-38.24	20241002	10910	18.88	20240909	1.31	N	239610	500	26 억	19249	N	N	N	N
40	20241125	101056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13100	150	2	1.16	4544390	349	3.31	12850	13210	12850	16830	9070	12950	13021.17	0.36	19	13610	13280	13070	12740	12530	13175	12635	27	3880	500	8020	10	1	5392115	706	-51.37	0.64	12	0.01	-255.00	20497.00	21000	20241002	-37.62	10910	20240909	20.07	21000	-37.62	20241002	10910	20.07	20240909	21000	-37.62	20241002	10910	20.07	20240909	1.31	N	239610	500	26 억	19249	N	N	N	N
41	20241125	091058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13200	250	2	1.93	314080	24	0.23	12850	13210	12850	16830	9070	12950	13086.67	0.36	-5	13610	13280	13070	12740	12530	13175	12635	27	3880	500	8020	10	1	5392115	712	-51.76	0.64	12	0.00	-255.00	20497.00	21000	20241002	-37.14	10910	20240909	20.99	21000	-37.14	20241002	10910	20.99	20240909	21000	-37.14	20241002	10910	20.99	20240909	1.31	N	239610	500	26 억	19249	N	N	N	N
42	20241122	160958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12950	-430	5	-3.21	138507440	10541	131.98	13360	13400	12860	17390	9370	13380	13139.88	0.41	-3067	13633	13506	13253	13126	12873	13570	13190	27	4010	500	8290	10	1	5392115	698	-50.78	0.63	12	0.20	-255.00	20497.00	21000	20241002	-38.33	10910	20240909	18.70	21000	-38.33	20241002	10910	18.70	20240909	21000	-38.33	20241002	10910	18.70	20240909	1.29	N	239610	500	26 억	22305	N	N	N	N
43	20241122	151012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13370	-10	5	-0.07	127911370	9728	121.80	13360	13400	12860	17390	9370	13380	13148.78	0.41	-2815	13633	13506	13253	13126	12873	13570	13190	27	4010	500	8290	10	1	5392115	721	-52.43	0.65	12	0.18	-255.00	20497.00	21000	20241002	-36.33	10910	20240909	22.55	21000	-36.33	20241002	10910	22.55	20240909	21000	-36.33	20241002	10910	22.55	20240909	1.29	N	239610	500	26 억	22305	N	N	N	N
44	20241122	141014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13000	-380	5	-2.84	90128960	6852	85.79	13360	13400	12950	17390	9370	13380	13153.67	0.41	-1689	13633	13506	13253	13126	12873	13570	13190	27	4010	500	8290	10	1	5392115	701	-50.98	0.63	12	0.13	-255.00	20497.00	21000	20241002	-38.10	10910	20240909	19.16	21000	-38.10	20241002	10910	19.16	20240909	21000	-38.10	20241002	10910	19.16	20240909	1.29	N	239610	500	26 억	22305	N	N	N	N
45	20241122	131007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12990	-390	5	-2.91	81314810	6173	77.29	13360	13400	12990	17390	9370	13380	13172.66	0.41	-1167	13633	13506	13253	13126	12873	13570	13190	27	4010	500	8290	10	1	5392115	700	-50.94	0.63	12	0.11	-255.00	20497.00	21000	20241002	-38.14	10910	20240909	19.07	21000	-38.14	20241002	10910	19.07	20240909	21000	-38.14	20241002	10910	19.07	20240909	1.29	N	239610	500	26 억	22305	N	N	N	N
46	20241122	121014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13080	-300	5	-2.24	53751060	4062	50.86	13360	13400	13050	17390	9370	13380	13232.66	0.41	160	13633	13506	13253	13126	12873	13570	13190	27	4010	500	8290	10	1	5392115	705	-51.29	0.64	12	0.08	-255.00	20497.00	21000	20241002	-37.71	10910	20240909	19.89	21000	-37.71	20241002	10910	19.89	20240909	21000	-37.71	20241002	10910	19.89	20240909	1.29	N	239610	500	26 억	22305	N	N	N	N
47	20241122	111005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13360	-20	5	-0.15	17483760	1316	16.48	13360	13390	13160	17390	9370	13380	13285.53	0.41	-254	13633	13506	13253	13126	12873	13570	13190	27	4010	500	8290	10	1	5392115	720	-52.39	0.65	12	0.02	-255.00	20497.00	21000	20241002	-36.38	10910	20240909	22.46	21000	-36.38	20241002	10910	22.46	20240909	21000	-36.38	20241002	10910	22.46	20240909	1.29	N	239610	500	26 억	22305	N	N	N	N
48	20241122	101023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13280	-100	5	-0.75	12301270	926	11.59	13360	13390	13160	17390	9370	13380	13284.31	0.41	-165	13633	13506	13253	13126	12873	13570	13190	27	4010	500	8290	10	1	5392115	716	-52.08	0.65	12	0.02	-255.00	20497.00	21000	20241002	-36.76	10910	20240909	21.72	21000	-36.76	20241002	10910	21.72	20240909	21000	-36.76	20241002	10910	21.72	20240909	1.29	N	239610	500	26 억	22305	N	N	N	N
49	20241122	091014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13390	10	2	0.07	2561180	193	2.42	13360	13390	13160	17390	9370	13380	13270.36	0.41	0	13633	13506	13253	13126	12873	13570	13190	27	4010	500	8290	10	1	5392115	722	-52.51	0.65	12	0.00	-255.00	20497.00	21000	20241002	-36.24	10910	20240909	22.73	21000	-36.24	20241002	10910	22.73	20240909	21000	-36.24	20241002	10910	22.73	20240909	1.29	N	239610	500	26 억	22305	N	N	N	N
50	20241121	161004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13380	210	2	1.59	105245960	7985	142.95	13170	13380	13000	17120	9220	13170	13180.38	0.39	1131	13356	13262	13116	13022	12876	13310	13070	27	3950	500	8160	10	1	5392115	721	-52.47	0.65	12	0.15	-255.00	20497.00	21000	20241002	-36.29	10910	20240909	22.64	21000	-36.29	20241002	10910	22.64	20240909	21000	-36.29	20241002	10910	22.64	20240909	1.30	N	239610	500	26 억	21169	N	N	N	N
51	20241121	151026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13360	190	2	1.44	96261550	7313	130.92	13170	13380	13000	17120	9220	13170	13163.07	0.39	1312	13356	13262	13116	13022	12876	13310	13070	27	3950	500	8160	10	1	5392115	720	-52.39	0.65	12	0.14	-255.00	20497.00	21000	20241002	-36.38	10910	20240909	22.46	21000	-36.38	20241002	10910	22.46	20240909	21000	-36.38	20241002	10910	22.46	20240909	1.30	N	239610	500	26 억	21169	N	N	N	N
52	20241121	141022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13130	-40	5	-0.30	63928900	4873	87.24	13170	13300	13000	17120	9220	13170	13119.00	0.39	-726	13356	13262	13116	13022	12876	13310	13070	27	3950	500	8160	10	1	5392115	708	-51.49	0.64	12	0.09	-255.00	20497.00	21000	20241002	-37.48	10910	20240909	20.35	21000	-37.48	20241002	10910	20.35	20240909	21000	-37.48	20241002	10910	20.35	20240909	1.30	N	239610	500	26 억	21169	N	N	N	N
53	20241121	131015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13070	-100	5	-0.76	34213240	2603	46.60	13170	13300	13000	17120	9220	13170	13143.77	0.39	-665	13356	13262	13116	13022	12876	13310	13070	27	3950	500	8160	10	1	5392115	705	-51.25	0.64	12	0.05	-255.00	20497.00	21000	20241002	-37.76	10910	20240909	19.80	21000	-37.76	20241002	10910	19.80	20240909	21000	-37.76	20241002	10910	19.80	20240909	1.30	N	239610	500	26 억	21169	N	N	N	N
54	20241121	121016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13080	-90	5	-0.68	24257220	1843	32.99	13170	13300	13000	17120	9220	13170	13161.81	0.39	-758	13356	13262	13116	13022	12876	13310	13070	27	3950	500	8160	10	1	5392115	705	-51.29	0.64	12	0.03	-255.00	20497.00	21000	20241002	-37.71	10910	20240909	19.89	21000	-37.71	20241002	10910	19.89	20240909	21000	-37.71	20241002	10910	19.89	20240909	1.30	N	239610	500	26 억	21169	N	N	N	N
55	20241121	111020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13240	70	2	0.53	19794200	1506	26.96	13170	13300	13000	17120	9220	13170	13143.56	0.39	-741	13356	13262	13116	13022	12876	13310	13070	27	3950	500	8160	10	1	5392115	714	-51.92	0.65	12	0.03	-255.00	20497.00	21000	20241002	-36.95	10910	20240909	21.36	21000	-36.95	20241002	10910	21.36	20240909	21000	-36.95	20241002	10910	21.36	20240909	1.30	N	239610	500	26 억	21169	N	N	N	N
56	20241121	101019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13070	-100	5	-0.76	5315070	406	7.27	13170	13300	13030	17120	9220	13170	13091.31	0.39	-303	13356	13262	13116	13022	12876	13310	13070	27	3950	500	8160	10	1	5392115	705	-51.25	0.64	12	0.01	-255.00	20497.00	21000	20241002	-37.76	10910	20240909	19.80	21000	-37.76	20241002	10910	19.80	20240909	21000	-37.76	20241002	10910	19.80	20240909	1.30	N	239610	500	26 억	21169	N	N	N	N
57	20241121	091021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13240	70	2	0.53	1044850	79	1.41	13170	13300	13040	17120	9220	13170	13225.95	0.39	-12	13356	13262	13116	13022	12876	13310	13070	27	3950	500	8160	10	1	5392115	714	-51.92	0.65	12	0.00	-255.00	20497.00	21000	20241002	-36.95	10910	20240909	21.36	21000	-36.95	20241002	10910	21.36	20240909	21000	-36.95	20241002	10910	21.36	20240909	1.30	N	239610	500	26 억	21169	N	N	N	N
58	20241120	161012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13170	0	3	0.00	72844900	5586	177.84	13160	13210	12970	17120	9220	13170	13040.62	0.38	707	13570	13370	13190	12990	12810	13470	13090	27	3950	500	8160	10	1	5392115	710	-51.65	0.64	12	0.10	-255.00	20497.00	21000	20241002	-37.29	10910	20240909	20.71	21000	-37.29	20241002	10910	20.71	20240909	21000	-37.29	20241002	10910	20.71	20240909	1.30	N	239610	500	26 억	20459	N	N	N	N
59	20241120	151024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13190	20	2	0.15	71064390	5450	173.51	13160	13210	12970	17120	9220	13170	13039.34	0.38	693	13570	13370	13190	12990	12810	13470	13090	27	3950	500	8160	10	1	5392115	711	-51.73	0.64	12	0.10	-255.00	20497.00	21000	20241002	-37.19	10910	20240909	20.90	21000	-37.19	20241002	10910	20.90	20240909	21000	-37.19	20241002	10910	20.90	20240909	1.30	N	239610	500	26 억	20459	N	N	N	N
60	20241120	141026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13190	20	2	0.15	70787560	5429	172.84	13160	13210	12970	17120	9220	13170	13038.78	0.38	693	13570	13370	13190	12990	12810	13470	13090	27	3950	500	8160	10	1	5392115	711	-51.73	0.64	12	0.10	-255.00	20497.00	21000	20241002	-37.19	10910	20240909	20.90	21000	-37.19	20241002	10910	20.90	20240909	21000	-37.19	20241002	10910	20.90	20240909	1.30	N	239610	500	26 억	20459	N	N	N	N
61	20241120	131028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12980	-190	5	-1.44	29714990	2274	72.40	13160	13210	12970	17120	9220	13170	13067.28	0.38	-192	13570	13370	13190	12990	12810	13470	13090	27	3950	500	8160	10	1	5392115	700	-50.90	0.63	12	0.04	-255.00	20497.00	21000	20241002	-38.19	10910	20240909	18.97	21000	-38.19	20241002	10910	18.97	20240909	21000	-38.19	20241002	10910	18.97	20240909	1.30	N	239610	500	26 억	20459	N	N	N	N
62	20241120	121026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13070	-100	5	-0.76	24160040	1847	58.80	13160	13210	13010	17120	9220	13170	13080.69	0.38	-269	13570	13370	13190	12990	12810	13470	13090	27	3950	500	8160	10	1	5392115	705	-51.25	0.64	12	0.03	-255.00	20497.00	21000	20241002	-37.76	10910	20240909	19.80	21000	-37.76	20241002	10910	19.80	20240909	21000	-37.76	20241002	10910	19.80	20240909	1.30	N	239610	500	26 억	20459	N	N	N	N
63	20241120	111029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13090	-80	5	-0.61	23676620	1810	57.62	13160	13210	13010	17120	9220	13170	13081.01	0.38	-239	13570	13370	13190	12990	12810	13470	13090	27	3950	500	8160	10	1	5392115	706	-51.33	0.64	12	0.03	-255.00	20497.00	21000	20241002	-37.67	10910	20240909	19.98	21000	-37.67	20241002	10910	19.98	20240909	21000	-37.67	20241002	10910	19.98	20240909	1.30	N	239610	500	26 억	20459	N	N	N	N
64	20241120	101025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13140	-30	5	-0.23	11821050	902	28.72	13160	13210	13050	17120	9220	13170	13105.38	0.38	-146	13570	13370	13190	12990	12810	13470	13090	27	3950	500	8160	10	1	5392115	709	-51.53	0.64	12	0.02	-255.00	20497.00	21000	20241002	-37.43	10910	20240909	20.44	21000	-37.43	20241002	10910	20.44	20240909	21000	-37.43	20241002	10910	20.44	20240909	1.30	N	239610	500	26 억	20459	N	N	N	N
65	20241120	091026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13200	30	2	0.23	2080290	158	5.03	13160	13210	13160	17120	9220	13170	13166.39	0.38	-64	13570	13370	13190	12990	12810	13470	13090	27	3950	500	8160	10	1	5392115	712	-51.76	0.64	12	0.00	-255.00	20497.00	21000	20241002	-37.14	10910	20240909	20.99	21000	-37.14	20241002	10910	20.99	20240909	21000	-37.14	20241002	10910	20.99	20240909	1.30	N	239610	500	26 억	20459	N	N	N	N
66	20241119	160929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13170	-20	5	-0.15	39577830	3017	38.83	13110	13390	13010	17140	9240	13190	13118.27	0.38	-265	13590	13390	13100	12900	12610	13490	13000	27	3950	500	8170	10	1	5392115	710	-51.65	0.64	12	0.06	-255.00	20497.00	21000	20241002	-37.29	10910	20240909	20.71	21000	-37.29	20241002	10910	20.71	20240909	21000	-37.29	20241002	10910	20.71	20240909	1.31	N	239610	500	26 억	20724	N	N	N	N
67	20241119	150944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13060	-130	5	-0.99	36644110	2794	35.96	13110	13390	13010	17140	9240	13190	13115.29	0.38	-192	13590	13390	13100	12900	12610	13490	13000	27	3950	500	8170	10	1	5392115	704	-51.22	0.64	12	0.05	-255.00	20497.00	21000	20241002	-37.81	10910	20240909	19.71	21000	-37.81	20241002	10910	19.71	20240909	21000	-37.81	20241002	10910	19.71	20240909	1.31	N	239610	500	26 억	20724	N	N	N	N
68	20241119	140943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13170	-20	5	-0.15	31976400	2437	31.37	13110	13390	13010	17140	9240	13190	13121.21	0.38	96	13590	13390	13100	12900	12610	13490	13000	27	3950	500	8170	10	1	5392115	710	-51.65	0.64	12	0.05	-255.00	20497.00	21000	20241002	-37.29	10910	20240909	20.71	21000	-37.29	20241002	10910	20.71	20240909	21000	-37.29	20241002	10910	20.71	20240909	1.31	N	239610	500	26 억	20724	N	N	N	N
69	20241119	130947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13170	-20	5	-0.15	31713070	2417	31.11	13110	13390	13010	17140	9240	13190	13120.84	0.38	101	13590	13390	13100	12900	12610	13490	13000	27	3950	500	8170	10	1	5392115	710	-51.65	0.64	12	0.04	-255.00	20497.00	21000	20241002	-37.29	10910	20240909	20.71	21000	-37.29	20241002	10910	20.71	20240909	21000	-37.29	20241002	10910	20.71	20240909	1.31	N	239610	500	26 억	20724	N	N	N	N
70	20241119	120935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13090	-100	5	-0.76	27851270	2123	27.33	13110	13390	13010	17140	9240	13190	13118.83	0.38	-45	13590	13390	13100	12900	12610	13490	13000	27	3950	500	8170	10	1	5392115	706	-51.33	0.64	12	0.04	-255.00	20497.00	21000	20241002	-37.67	10910	20240909	19.98	21000	-37.67	20241002	10910	19.98	20240909	21000	-37.67	20241002	10910	19.98	20240909	1.31	N	239610	500	26 억	20724	N	N	N	N
71	20241119	110947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13110	-80	5	-0.61	21787610	1660	21.37	13110	13390	13010	17140	9240	13190	13125.07	0.38	-228	13590	13390	13100	12900	12610	13490	13000	27	3950	500	8170	10	1	5392115	707	-51.41	0.64	12	0.03	-255.00	20497.00	21000	20241002	-37.57	10910	20240909	20.16	21000	-37.57	20241002	10910	20.16	20240909	21000	-37.57	20241002	10910	20.16	20240909	1.31	N	239610	500	26 억	20724	N	N	N	N
72	20241119	101011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13190	0	3	0.00	11516110	878	11.30	13110	13390	13010	17140	9240	13190	13116.30	0.38	-2	13590	13390	13100	12900	12610	13490	13000	27	3950	500	8170	10	1	5392115	711	-51.73	0.64	12	0.02	-255.00	20497.00	21000	20241002	-37.19	10910	20240909	20.90	21000	-37.19	20241002	10910	20.90	20240909	21000	-37.19	20241002	10910	20.90	20240909	1.31	N	239610	500	26 억	20724	N	N	N	N
73	20241119	091004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13110	-80	5	-0.61	6231170	478	6.15	13110	13200	13010	17140	9240	13190	13035.92	0.38	177	13590	13390	13100	12900	12610	13490	13000	27	3950	500	8170	10	1	5392115	707	-51.41	0.64	12	0.01	-255.00	20497.00	21000	20241002	-37.57	10910	20240909	20.16	21000	-37.57	20241002	10910	20.16	20240909	21000	-37.57	20241002	10910	20.16	20240909	1.31	N	239610	500	26 억	20724	N	N	N	N
74	20241118	160933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13190	260	2	2.01	100965620	7697	89.63	13150	13300	12810	16800	9060	12930	13117.77	0.36	1360	13583	13256	12923	12596	12263	13090	12430	27	3870	500	8010	10	1	5392115	711	-51.73	0.64	12	0.14	-255.00	20497.00	21000	20241002	-37.19	10910	20240909	20.90	21000	-37.19	20241002	10910	20.90	20240909	21000	-37.19	20241002	10910	20.90	20240909	1.34	N	239610	500	26 억	19364	N	N	N	N
75	20241118	150946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13130	200	2	1.55	93348090	7120	82.91	13150	13300	12810	16800	9060	12930	13110.94	0.36	1499	13583	13256	12923	12596	12263	13090	12430	27	3870	500	8010	10	1	5392115	708	-51.49	0.64	12	0.13	-255.00	20497.00	21000	20241002	-37.48	10910	20240909	20.35	21000	-37.48	20241002	10910	20.35	20240909	21000	-37.48	20241002	10910	20.35	20240909	1.34	N	239610	500	26 억	19364	N	N	N	N
76	20241118	140948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13180	250	2	1.93	92322770	7042	82.00	13150	13300	12810	16800	9060	12930	13110.56	0.36	1468	13583	13256	12923	12596	12263	13090	12430	27	3870	500	8010	10	1	5392115	711	-51.69	0.64	12	0.13	-255.00	20497.00	21000	20241002	-37.24	10910	20240909	20.81	21000	-37.24	20241002	10910	20.81	20240909	21000	-37.24	20241002	10910	20.81	20240909	1.34	N	239610	500	26 억	19364	N	N	N	N
77	20241118	130940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13150	220	2	1.70	74678650	5694	66.30	13150	13300	12810	16800	9060	12930	13115.65	0.36	1466	13583	13256	12923	12596	12263	13090	12430	27	3870	500	8010	10	1	5392115	709	-51.57	0.64	12	0.11	-255.00	20497.00	21000	20241002	-37.38	10910	20240909	20.53	21000	-37.38	20241002	10910	20.53	20240909	21000	-37.38	20241002	10910	20.53	20240909	1.34	N	239610	500	26 억	19364	N	N	N	N
78	20241118	120945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13170	240	2	1.86	70392810	5367	62.49	13150	13300	12810	16800	9060	12930	13116.20	0.36	1483	13583	13256	12923	12596	12263	13090	12430	27	3870	500	8010	10	1	5392115	710	-51.65	0.64	12	0.10	-255.00	20497.00	21000	20241002	-37.29	10910	20240909	20.71	21000	-37.29	20241002	10910	20.71	20240909	21000	-37.29	20241002	10910	20.71	20240909	1.34	N	239610	500	26 억	19364	N	N	N	N
79	20241118	110946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13260	330	2	2.55	68143390	5197	60.51	13150	13300	12810	16800	9060	12930	13112.41	0.36	1467	13583	13256	12923	12596	12263	13090	12430	27	3870	500	8010	10	1	5392115	715	-52.00	0.65	12	0.10	-255.00	20497.00	21000	20241002	-36.86	10910	20240909	21.54	21000	-36.86	20241002	10910	21.54	20240909	21000	-36.86	20241002	10910	21.54	20240909	1.34	N	239610	500	26 억	19364	N	N	N	N
80	20241118	100934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13300	370	2	2.86	38577340	2959	34.46	13150	13300	12810	16800	9060	12930	13037.65	0.36	1977	13583	13256	12923	12596	12263	13090	12430	27	3870	500	8010	10	1	5392115	717	-52.16	0.65	12	0.05	-255.00	20497.00	21000	20241002	-36.67	10910	20240909	21.91	21000	-36.67	20241002	10910	21.91	20240909	21000	-36.67	20241002	10910	21.91	20240909	1.34	N	239610	500	26 억	19364	N	N	N	N
81	20241118	090933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13090	160	2	1.24	3234000	250	2.91	13150	13150	12920	16800	9060	12930	12936.25	0.36	199	13583	13256	12923	12596	12263	13090	12430	27	3870	500	8010	10	1	5392115	706	-51.33	0.64	12	0.00	-255.00	20497.00	21000	20241002	-37.67	10910	20240909	19.98	21000	-37.67	20241002	10910	19.98	20240909	21000	-37.67	20241002	10910	19.98	20240909	1.34	N	239610	500	26 억	19364	N	N	N	N
82	20241115	161007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12930	-70	5	-0.54	110465640	8588	116.54	13250	13250	12590	16900	9100	13000	12862.79	0.38	-1201	13473	13236	13073	12836	12673	13355	12955	27	3900	500	8060	10	1	5392115	697	-50.71	0.63	12	0.16	-255.00	20497.00	21000	20241002	-38.43	10910	20240909	18.52	21000	-38.43	20241002	10910	18.52	20240909	21000	-38.43	20241002	10910	18.52	20240909	1.43	N	239610	500	26 억	20495	N	N	N	N
83	20241115	151039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13070	70	2	0.54	108237390	8416	114.21	13250	13250	12590	16900	9100	13000	12860.91	0.38	-1138	13473	13236	13073	12836	12673	13355	12955	27	3900	500	8060	10	1	5392115	705	-51.25	0.64	12	0.16	-255.00	20497.00	21000	20241002	-37.76	10910	20240909	19.80	21000	-37.76	20241002	10910	19.80	20240909	21000	-37.76	20241002	10910	19.80	20240909	1.43	N	239610	500	26 억	20495	N	N	N	N
84	20241115	141027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13040	40	2	0.31	98774210	7688	104.33	13250	13250	12590	16900	9100	13000	12847.84	0.38	-1473	13473	13236	13073	12836	12673	13355	12955	27	3900	500	8060	10	1	5392115	703	-51.14	0.64	12	0.14	-255.00	20497.00	21000	20241002	-37.90	10910	20240909	19.52	21000	-37.90	20241002	10910	19.52	20240909	21000	-37.90	20241002	10910	19.52	20240909	1.43	N	239610	500	26 억	20495	N	N	N	N
85	20241115	131028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13050	50	2	0.38	86799080	6766	91.82	13250	13250	12590	16900	9100	13000	12828.71	0.38	-761	13473	13236	13073	12836	12673	13355	12955	27	3900	500	8060	10	1	5392115	704	-51.18	0.64	12	0.13	-255.00	20497.00	21000	20241002	-37.86	10910	20240909	19.62	21000	-37.86	20241002	10910	19.62	20240909	21000	-37.86	20241002	10910	19.62	20240909	1.43	N	239610	500	26 억	20495	N	N	N	N
86	20241115	121027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12970	-30	5	-0.23	84155210	6561	89.04	13250	13250	12590	16900	9100	13000	12826.58	0.38	-842	13473	13236	13073	12836	12673	13355	12955	27	3900	500	8060	10	1	5392115	699	-50.86	0.63	12	0.12	-255.00	20497.00	21000	20241002	-38.24	10910	20240909	18.88	21000	-38.24	20241002	10910	18.88	20240909	21000	-38.24	20241002	10910	18.88	20240909	1.43	N	239610	500	26 억	20495	N	N	N	N
87	20241115	111003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12940	-60	5	-0.46	82146310	6405	86.92	13250	13250	12590	16900	9100	13000	12825.34	0.38	-838	13473	13236	13073	12836	12673	13355	12955	27	3900	500	8060	10	1	5392115	698	-50.75	0.63	12	0.12	-255.00	20497.00	21000	20241002	-38.38	10910	20240909	18.61	21000	-38.38	20241002	10910	18.61	20240909	21000	-38.38	20241002	10910	18.61	20240909	1.43	N	239610	500	26 억	20495	N	N	N	N
88	20241115	101003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12820	-180	5	-1.38	18743030	1454	19.73	13250	13250	12800	16900	9100	13000	12890.67	0.38	-597	13473	13236	13073	12836	12673	13355	12955	27	3900	500	8060	10	1	5392115	691	-50.27	0.63	12	0.03	-255.00	20497.00	21000	20241002	-38.95	10910	20240909	17.51	21000	-38.95	20241002	10910	17.51	20240909	21000	-38.95	20241002	10910	17.51	20240909	1.43	N	239610	500	26 억	20495	N	N	N	N
89	20241115	090913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13130	130	2	1.00	5264930	407	5.52	13250	13250	12840	16900	9100	13000	12935.95	0.38	-26	13473	13236	13073	12836	12673	13355	12955	27	3900	500	8060	10	1	5392115	708	-51.49	0.64	12	0.01	-255.00	20497.00	21000	20241002	-37.48	10910	20240909	20.35	21000	-37.48	20241002	10910	20.35	20240909	21000	-37.48	20241002	10910	20.35	20240909	1.43	N	239610	500	26 억	20495	N	N	N	N
90	20241114	160957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12930	-170	5	-1.30	92266280	7059	34.00	12910	13310	12910	17030	9170	13100	13070.66	0.38	222	14226	13662	13286	12722	12346	13475	12535	27	3930	500	8120	10	1	5392115	697	-50.71	0.63	12	0.13	-255.00	20497.00	21000	20241002	-38.43	10910	20240909	18.52	21000	-38.43	20241002	10910	18.52	20240909	21000	-38.43	20241002	10910	18.52	20240909	1.43	N	239610	500	26 억	20401	N	N	N	N
91	20241114	151004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13020	-80	5	-0.61	72856160	5562	26.79	12910	13310	12910	17030	9170	13100	13098.91	0.38	258	14226	13662	13286	12722	12346	13475	12535	27	3930	500	8120	10	1	5392115	702	-51.06	0.64	12	0.10	-255.00	20497.00	21000	20241002	-38.00	10910	20240909	19.34	21000	-38.00	20241002	10910	19.34	20240909	21000	-38.00	20241002	10910	19.34	20240909	1.43	N	239610	500	26 억	20401	N	N	N	N
92	20241114	140955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13050	-50	5	-0.38	69093020	5274	25.40	12910	13310	12910	17030	9170	13100	13100.69	0.38	229	14226	13662	13286	12722	12346	13475	12535	27	3930	500	8120	10	1	5392115	704	-51.18	0.64	12	0.10	-255.00	20497.00	21000	20241002	-37.86	10910	20240909	19.62	21000	-37.86	20241002	10910	19.62	20240909	21000	-37.86	20241002	10910	19.62	20240909	1.43	N	239610	500	26 억	20401	N	N	N	N
93	20241114	130957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13080	-20	5	-0.15	53617110	4087	19.69	12910	13310	12910	17030	9170	13100	13119.02	0.38	208	14226	13662	13286	12722	12346	13475	12535	27	3930	500	8120	10	1	5392115	705	-51.29	0.64	12	0.08	-255.00	20497.00	21000	20241002	-37.71	10910	20240909	19.89	21000	-37.71	20241002	10910	19.89	20240909	21000	-37.71	20241002	10910	19.89	20240909	1.43	N	239610	500	26 억	20401	N	N	N	N
94	20241114	120954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13100	0	3	0.00	49624090	3780	18.21	12910	13310	12910	17030	9170	13100	13128.19	0.38	87	14226	13662	13286	12722	12346	13475	12535	27	3930	500	8120	10	1	5392115	706	-51.37	0.64	12	0.07	-255.00	20497.00	21000	20241002	-37.62	10910	20240909	20.07	21000	-37.62	20241002	10910	20.07	20240909	21000	-37.62	20241002	10910	20.07	20240909	1.43	N	239610	500	26 억	20401	N	N	N	N
95	20241114	110953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13150	50	2	0.38	35952110	2731	13.15	12910	13310	12910	17030	9170	13100	13164.85	0.38	-4	14226	13662	13286	12722	12346	13475	12535	27	3930	500	8120	10	1	5392115	709	-51.57	0.64	12	0.05	-255.00	20497.00	21000	20241002	-37.38	10910	20240909	20.53	21000	-37.38	20241002	10910	20.53	20240909	21000	-37.38	20241002	10910	20.53	20240909	1.43	N	239610	500	26 억	20401	N	N	N	N
96	20241114	101013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13250	150	2	1.15	9016500	697	3.36	12910	13310	12910	17030	9170	13100	12932.06	0.38	77	14226	13662	13286	12722	12346	13475	12535	27	3930	500	8120	10	1	5392115	714	-51.96	0.65	12	0.01	-255.00	20497.00	21000	20241002	-36.90	10910	20240909	21.45	21000	-36.90	20241002	10910	21.45	20240909	21000	-36.90	20241002	10910	21.45	20240909	1.43	N	239610	500	26 억	20401	N	N	N	N
97	20241114	090949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13100	0	3	0.00	0	0	0.00	0	0	0	17030	9170	13100	0.00	0.38	0	14226	13662	13286	12722	12346	13475	12535	27	3930	500	8120	10	1	5392115	706	-51.37	0.64	12	0.00	-255.00	20497.00	21000	20241002	-37.62	10910	20240909	20.07	21000	-37.62	20241002	10910	20.07	20240909	21000	-37.62	20241002	10910	20.07	20240909	1.43	N	239610	500	26 억	20401	N	N	N	N
98	20241113	160630	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13100	-470	5	-3.46	271967820	20601	108.45	13500	13850	12910	17640	9500	13570	13201.68	0.29	4887	14363	13966	13713	13316	13063	13840	13190	27	4070	500	8410	10	1	5392115	706	-51.37	0.64	12	0.38	-255.00	20497.00	21000	20241002	-37.62	10910	20240909	20.07	21000	-37.62	20241002	10910	20.07	20240909	21000	-37.62	20241002	10910	20.07	20240909	1.47	N	239610	500	26 억	15538	N	N	N	N
99	20241113	150701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	12920	-650	5	-4.79	262557110	19882	104.67	13500	13850	12910	17640	9500	13570	13205.77	0.29	5033	14363	13966	13713	13316	13063	13840	13190	27	4070	500	8410	10	1	5392115	697	-50.67	0.63	12	0.37	-255.00	20497.00	21000	20241002	-38.48	10910	20240909	18.42	21000	-38.48	20241002	10910	18.42	20240909	21000	-38.48	20241002	10910	18.42	20240909	1.47	N	239610	500	26 억	15538	N	N	N	N
100	20241113	140659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13060	-510	5	-3.76	190343740	14353	75.56	13500	13850	13020	17640	9500	13570	13261.60	0.29	3517	14363	13966	13713	13316	13063	13840	13190	27	4070	500	8410	10	1	5392115	704	-51.22	0.64	12	0.27	-255.00	20497.00	21000	20241002	-37.81	10910	20240909	19.71	21000	-37.81	20241002	10910	19.71	20240909	21000	-37.81	20241002	10910	19.71	20240909	1.47	N	239610	500	26 억	15538	N	N	N	N
101	20241113	130658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13330	-240	5	-1.77	144186220	10855	57.15	13500	13850	13020	17640	9500	13570	13282.93	0.29	1432	14363	13966	13713	13316	13063	13840	13190	27	4070	500	8410	10	1	5392115	719	-52.27	0.65	12	0.20	-255.00	20497.00	21000	20241002	-36.52	10910	20240909	22.18	21000	-36.52	20241002	10910	22.18	20240909	21000	-36.52	20241002	10910	22.18	20240909	1.47	N	239610	500	26 억	15538	N	N	N	N
102	20241113	120651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13270	-300	5	-2.21	108850890	8179	43.06	13500	13850	13020	17640	9500	13570	13308.58	0.29	33	14363	13966	13713	13316	13063	13840	13190	27	4070	500	8410	10	1	5392115	716	-52.04	0.65	12	0.15	-255.00	20497.00	21000	20241002	-36.81	10910	20240909	21.63	21000	-36.81	20241002	10910	21.63	20240909	21000	-36.81	20241002	10910	21.63	20240909	1.47	N	239610	500	26 억	15538	N	N	N	N
103	20241113	110650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13410	-160	5	-1.18	88166660	6618	34.84	13500	13850	13020	17640	9500	13570	13322.25	0.29	-351	14363	13966	13713	13316	13063	13840	13190	27	4070	500	8410	10	1	5392115	723	-52.59	0.65	12	0.12	-255.00	20497.00	21000	20241002	-36.14	10910	20240909	22.91	21000	-36.14	20241002	10910	22.91	20240909	21000	-36.14	20241002	10910	22.91	20240909	1.47	N	239610	500	26 억	15538	N	N	N	N
104	20241113	100651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13450	-120	5	-0.88	34721270	2584	13.60	13500	13850	13360	17640	9500	13570	13437.02	0.29	2	14363	13966	13713	13316	13063	13840	13190	27	4070	500	8410	10	1	5392115	725	-52.75	0.66	12	0.05	-255.00	20497.00	21000	20241002	-35.95	10910	20240909	23.28	21000	-35.95	20241002	10910	23.28	20240909	21000	-35.95	20241002	10910	23.28	20240909	1.47	N	239610	500	26 억	15538	N	N	N	N
105	20241113	090641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13450	-120	5	-0.88	8071360	598	3.15	13500	13850	13450	17640	9500	13570	13497.26	0.29	82	14363	13966	13713	13316	13063	13840	13190	27	4070	500	8410	10	1	5392115	725	-52.75	0.66	12	0.01	-255.00	20497.00	21000	20241002	-35.95	10910	20240909	23.28	21000	-35.95	20241002	10910	23.28	20240909	21000	-35.95	20241002	10910	23.28	20240909	1.47	N	239610	500	26 억	15538	N	N	N	N
106	20241112	160921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13570	-540	5	-3.83	260177640	18995	126.16	13910	14110	13460	18340	9880	14110	13697.16	0.31	-1207	14450	14280	14050	13880	13650	14365	13965	27	4230	500	8740	10	1	5392115	732	-53.22	0.66	12	0.35	-255.00	20497.00	21000	20241002	-35.38	10910	20240909	24.38	21000	-35.38	20241002	10910	24.38	20240909	21000	-35.38	20241002	10910	24.38	20240909	1.53	N	239610	500	26 억	16740	N	N	N	N
107	20241112	150930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13650	-460	5	-3.26	249139610	18182	120.76	13910	14110	13460	18340	9880	14110	13702.54	0.31	-1117	14450	14280	14050	13880	13650	14365	13965	27	4230	500	8740	10	1	5392115	736	-53.53	0.67	12	0.34	-255.00	20497.00	21000	20241002	-35.00	10910	20240909	25.11	21000	-35.00	20241002	10910	25.11	20240909	21000	-35.00	20241002	10910	25.11	20240909	1.53	N	239610	500	26 억	16740	N	N	N	N
108	20241112	140933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13600	-510	5	-3.61	193239960	14053	93.34	13910	14110	13580	18340	9880	14110	13750.80	0.31	-977	14450	14280	14050	13880	13650	14365	13965	27	4230	500	8740	10	1	5392115	733	-53.33	0.66	12	0.26	-255.00	20497.00	21000	20241002	-35.24	10910	20240909	24.66	21000	-35.24	20241002	10910	24.66	20240909	21000	-35.24	20241002	10910	24.66	20240909	1.53	N	239610	500	26 억	16740	N	N	N	N
109	20241112	130935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13880	-230	5	-1.63	147412580	10693	71.02	13910	14110	13680	18340	9880	14110	13785.90	0.31	-733	14450	14280	14050	13880	13650	14365	13965	27	4230	500	8740	10	1	5392115	748	-54.43	0.68	12	0.20	-255.00	20497.00	21000	20241002	-33.90	10910	20240909	27.22	21000	-33.90	20241002	10910	27.22	20240909	21000	-33.90	20241002	10910	27.22	20240909	1.53	N	239610	500	26 억	16740	N	N	N	N
110	20241112	120931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13740	-370	5	-2.62	125113350	9074	60.27	13910	14110	13700	18340	9880	14110	13788.11	0.31	473	14450	14280	14050	13880	13650	14365	13965	27	4230	500	8740	10	1	5392115	741	-53.88	0.67	12	0.17	-255.00	20497.00	21000	20241002	-34.57	10910	20240909	25.94	21000	-34.57	20241002	10910	25.94	20240909	21000	-34.57	20241002	10910	25.94	20240909	1.53	N	239610	500	26 억	16740	N	N	N	N
111	20241112	110928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13990	-120	5	-0.85	97319680	7053	46.85	13910	14110	13700	18340	9880	14110	13798.34	0.31	756	14450	14280	14050	13880	13650	14365	13965	27	4230	500	8740	10	1	5392115	754	-54.86	0.68	12	0.13	-255.00	20497.00	21000	20241002	-33.38	10910	20240909	28.23	21000	-33.38	20241002	10910	28.23	20240909	21000	-33.38	20241002	10910	28.23	20240909	1.53	N	239610	500	26 억	16740	N	N	N	N
112	20241112	100926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13990	-120	5	-0.85	77904750	5644	37.49	13910	14110	13700	18340	9880	14110	13803.11	0.31	-87	14450	14280	14050	13880	13650	14365	13965	27	4230	500	8740	10	1	5392115	754	-54.86	0.68	12	0.10	-255.00	20497.00	21000	20241002	-33.38	10910	20240909	28.23	21000	-33.38	20241002	10910	28.23	20240909	21000	-33.38	20241002	10910	28.23	20240909	1.53	N	239610	500	26 억	16740	N	N	N	N
113	20241112	090925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13880	-230	5	-1.63	10302180	740	4.91	13910	14020	13880	18340	9880	14110	13921.86	0.31	-70	14450	14280	14050	13880	13650	14365	13965	27	4230	500	8740	10	1	5392115	748	-54.43	0.68	12	0.01	-255.00	20497.00	21000	20241002	-33.90	10910	20240909	27.22	21000	-33.90	20241002	10910	27.22	20240909	21000	-33.90	20241002	10910	27.22	20240909	1.53	N	239610	500	26 억	16740	N	N	N	N
114	20241111	160918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14110	90	2	0.64	209220140	14966	60.27	13970	14220	13820	18220	9820	14020	13979.69	0.20	5743	14820	14420	14220	13820	13620	14320	13720	27	4200	500	8690	10	1	5392115	761	-55.33	0.69	12	0.28	-255.00	20497.00	21000	20241002	-32.81	10910	20240909	29.33	21000	-32.81	20241002	10910	29.33	20240909	21000	-32.81	20241002	10910	29.33	20240909	1.57	N	239610	500	26 억	10990	N	N	N	N
115	20241111	150945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14110	90	2	0.64	195493420	13993	56.35	13970	14220	13820	18220	9820	14020	13970.80	0.20	5981	14820	14420	14220	13820	13620	14320	13720	27	4200	500	8690	10	1	5392115	761	-55.33	0.69	12	0.26	-255.00	20497.00	21000	20241002	-32.81	10910	20240909	29.33	21000	-32.81	20241002	10910	29.33	20240909	21000	-32.81	20241002	10910	29.33	20240909	1.57	N	239610	500	26 억	10990	N	N	N	N
116	20241111	140933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14100	80	2	0.57	175149990	12537	50.49	13970	14220	13820	18220	9820	14020	13970.64	0.20	5792	14820	14420	14220	13820	13620	14320	13720	27	4200	500	8690	10	1	5392115	760	-55.29	0.69	12	0.23	-255.00	20497.00	21000	20241002	-32.86	10910	20240909	29.24	21000	-32.86	20241002	10910	29.24	20240909	21000	-32.86	20241002	10910	29.24	20240909	1.57	N	239610	500	26 억	10990	N	N	N	N
117	20241111	130930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14080	60	2	0.43	145095310	10390	41.84	13970	14170	13820	18220	9820	14020	13964.89	0.20	5166	14820	14420	14220	13820	13620	14320	13720	27	4200	500	8690	10	1	5392115	759	-55.22	0.69	12	0.19	-255.00	20497.00	21000	20241002	-32.95	10910	20240909	29.06	21000	-32.95	20241002	10910	29.06	20240909	21000	-32.95	20241002	10910	29.06	20240909	1.57	N	239610	500	26 억	10990	N	N	N	N
118	20241111	120926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14020	0	3	0.00	141910710	10163	40.93	13970	14170	13820	18220	9820	14020	13963.46	0.20	5063	14820	14420	14220	13820	13620	14320	13720	27	4200	500	8690	10	1	5392115	756	-54.98	0.68	12	0.19	-255.00	20497.00	21000	20241002	-33.24	10910	20240909	28.51	21000	-33.24	20241002	10910	28.51	20240909	21000	-33.24	20241002	10910	28.51	20240909	1.57	N	239610	500	26 억	10990	N	N	N	N
119	20241111	110924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14150	130	2	0.93	105517480	7574	30.50	13970	14170	13820	18220	9820	14020	13931.53	0.20	3135	14820	14420	14220	13820	13620	14320	13720	27	4200	500	8690	10	1	5392115	763	-55.49	0.69	12	0.14	-255.00	20497.00	21000	20241002	-32.62	10910	20240909	29.70	21000	-32.62	20241002	10910	29.70	20240909	21000	-32.62	20241002	10910	29.70	20240909	1.57	N	239610	500	26 억	10990	N	N	N	N
120	20241111	100918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13950	-70	5	-0.50	98181010	7050	28.39	13970	14170	13820	18220	9820	14020	13926.37	0.20	2853	14820	14420	14220	13820	13620	14320	13720	27	4200	500	8690	10	1	5392115	752	-54.71	0.68	12	0.13	-255.00	20497.00	21000	20241002	-33.57	10910	20240909	27.86	21000	-33.57	20241002	10910	27.86	20240909	21000	-33.57	20241002	10910	27.86	20240909	1.57	N	239610	500	26 억	10990	N	N	N	N
121	20241111	090916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13900	-120	5	-0.86	26536500	1906	7.68	13970	14070	13820	18220	9820	14020	13922.56	0.20	917	14820	14420	14220	13820	13620	14320	13720	27	4200	500	8690	10	1	5392115	750	-54.51	0.68	12	0.04	-255.00	20497.00	21000	20241002	-33.81	10910	20240909	27.41	21000	-33.81	20241002	10910	27.41	20240909	21000	-33.81	20241002	10910	27.41	20240909	1.57	N	239610	500	26 억	10990	N	N	N	N
122	20241108	160910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14020	-330	5	-2.30	340091780	23889	7.70	14320	14620	14020	18650	10050	14350	14236.40	0.16	2211	17643	15996	15173	13526	12703	15585	13115	27	4300	500	8890	10	1	5392115	756	-54.98	0.68	12	0.44	-255.00	20497.00	21000	20241002	-33.24	10910	20240909	28.51	21000	-33.24	20241002	10910	28.51	20240909	21000	-33.24	20241002	10910	28.51	20240909	1.55	N	239610	500	26 억	8740	N	N	N	N
123	20241108	150920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14110	-240	5	-1.67	302170430	21188	6.83	14320	14620	14100	18650	10050	14350	14261.39	0.16	2310	17643	15996	15173	13526	12703	15585	13115	27	4300	500	8890	10	1	5392115	761	-55.33	0.69	12	0.39	-255.00	20497.00	21000	20241002	-32.81	10910	20240909	29.33	21000	-32.81	20241002	10910	29.33	20240909	21000	-32.81	20241002	10910	29.33	20240909	1.55	N	239610	500	26 억	8740	N	N	N	N
124	20241108	140918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14200	-150	5	-1.05	260633630	18251	5.88	14320	14620	14110	18650	10050	14350	14280.51	0.16	2855	17643	15996	15173	13526	12703	15585	13115	27	4300	500	8890	10	1	5392115	766	-55.69	0.69	12	0.34	-255.00	20497.00	21000	20241002	-32.38	10910	20240909	30.16	21000	-32.38	20241002	10910	30.16	20240909	21000	-32.38	20241002	10910	30.16	20240909	1.55	N	239610	500	26 억	8740	N	N	N	N
125	20241108	130920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14360	10	2	0.07	218705510	15292	4.93	14320	14620	14110	18650	10050	14350	14301.96	0.16	3555	17643	15996	15173	13526	12703	15585	13115	27	4300	500	8890	10	1	5392115	774	-56.31	0.70	12	0.28	-255.00	20497.00	21000	20241002	-31.62	10910	20240909	31.62	21000	-31.62	20241002	10910	31.62	20240909	21000	-31.62	20241002	10910	31.62	20240909	1.55	N	239610	500	26 억	8740	N	N	N	N
126	20241108	120919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14350	0	3	0.00	204349280	14287	4.61	14320	14620	14110	18650	10050	14350	14303.16	0.16	3701	17643	15996	15173	13526	12703	15585	13115	27	4300	500	8890	10	1	5392115	774	-56.27	0.70	12	0.26	-255.00	20497.00	21000	20241002	-31.67	10910	20240909	31.53	21000	-31.67	20241002	10910	31.53	20240909	21000	-31.67	20241002	10910	31.53	20240909	1.55	N	239610	500	26 억	8740	N	N	N	N
127	20241108	110916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14230	-120	5	-0.84	171367690	11979	3.86	14320	14620	14110	18650	10050	14350	14305.68	0.16	3438	17643	15996	15173	13526	12703	15585	13115	27	4300	500	8890	10	1	5392115	767	-55.80	0.69	12	0.22	-255.00	20497.00	21000	20241002	-32.24	10910	20240909	30.43	21000	-32.24	20241002	10910	30.43	20240909	21000	-32.24	20241002	10910	30.43	20240909	1.55	N	239610	500	26 억	8740	N	N	N	N
128	20241108	100927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14350	0	3	0.00	135663630	9480	3.06	14320	14620	14110	18650	10050	14350	14310.51	0.16	3455	17643	15996	15173	13526	12703	15585	13115	27	4300	500	8890	10	1	5392115	774	-56.27	0.70	12	0.18	-255.00	20497.00	21000	20241002	-31.67	10910	20240909	31.53	21000	-31.67	20241002	10910	31.53	20240909	21000	-31.67	20241002	10910	31.53	20240909	1.55	N	239610	500	26 억	8740	N	N	N	N
129	20241108	090912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14420	70	2	0.49	63175950	4399	1.42	14320	14620	14110	18650	10050	14350	14361.43	0.16	2887	17643	15996	15173	13526	12703	15585	13115	27	4300	500	8890	10	1	5392115	778	-56.55	0.70	12	0.08	-255.00	20497.00	21000	20241002	-31.33	10910	20240909	32.17	21000	-31.33	20241002	10910	32.17	20240909	21000	-31.33	20241002	10910	32.17	20240909	1.55	N	239610	500	26 억	8740	N	N	N	N
130	20241107	160911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14350	-410	5	-2.78	4904213860	308479	3214.33	14800	16820	14350	19180	10340	14760	15899.38	0.36	-12659	15733	15246	14963	14476	14193	15105	14335	27	4420	500	9150	10	1	5392115	774	-56.27	0.70	12	5.72	-255.00	20497.00	21000	20241002	-31.67	10910	20240909	31.53	21000	-31.67	20241002	10910	31.53	20240909	21000	-31.67	20241002	10910	31.53	20240909	1.57	N	239610	500	26 억	19570	N	N	N	N
131	20241107	150916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14550	-210	5	-1.42	4853079740	304925	3177.29	14800	16820	14410	19180	10340	14760	15915.65	0.36	-12748	15733	15246	14963	14476	14193	15105	14335	27	4420	500	9150	10	1	5392115	785	-57.06	0.71	12	5.66	-255.00	20497.00	21000	20241002	-30.71	10910	20240909	33.36	21000	-30.71	20241002	10910	33.36	20240909	21000	-30.71	20241002	10910	33.36	20240909	1.57	N	239610	500	26 억	19570	N	N	N	N
132	20241107	140920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14610	-150	5	-1.02	4678462950	292873	3051.71	14800	16820	14490	19180	10340	14760	15974.37	0.36	-13757	15733	15246	14963	14476	14193	15105	14335	27	4420	500	9150	10	1	5392115	788	-57.29	0.71	12	5.43	-255.00	20497.00	21000	20241002	-30.43	10910	20240909	33.91	21000	-30.43	20241002	10910	33.91	20240909	21000	-30.43	20241002	10910	33.91	20240909	1.57	N	239610	500	26 억	19570	N	N	N	N
133	20241107	130920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14970	210	2	1.42	55467820	3745	39.02	14800	15040	14720	19180	10340	14760	14811.17	0.36	917	15733	15246	14963	14476	14193	15105	14335	27	4420	500	9150	10	1	5392115	807	-58.71	0.73	12	0.07	-255.00	20497.00	21000	20241002	-28.71	10910	20240909	37.21	21000	-28.71	20241002	10910	37.21	20240909	21000	-28.71	20241002	10910	37.21	20240909	1.57	N	239610	500	26 억	19570	N	N	N	N
134	20241107	120915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14750	-10	5	-0.07	47273480	3192	33.26	14800	15040	14720	19180	10340	14760	14809.99	0.36	707	15733	15246	14963	14476	14193	15105	14335	27	4420	500	9150	10	1	5392115	795	-57.84	0.72	12	0.06	-255.00	20497.00	21000	20241002	-29.76	10910	20240909	35.20	21000	-29.76	20241002	10910	35.20	20240909	21000	-29.76	20241002	10910	35.20	20240909	1.57	N	239610	500	26 억	19570	N	N	N	N
135	20241107	110912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14870	110	2	0.75	40050910	2703	28.17	14800	15040	14720	19180	10340	14760	14817.21	0.36	737	15733	15246	14963	14476	14193	15105	14335	27	4420	500	9150	10	1	5392115	802	-58.31	0.73	12	0.05	-255.00	20497.00	21000	20241002	-29.19	10910	20240909	36.30	21000	-29.19	20241002	10910	36.30	20240909	21000	-29.19	20241002	10910	36.30	20240909	1.57	N	239610	500	26 억	19570	N	N	N	N
136	20241107	100913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14900	140	2	0.95	26314780	1774	18.48	14800	15040	14720	19180	10340	14760	14833.59	0.36	249	15733	15246	14963	14476	14193	15105	14335	27	4420	500	9150	10	1	5392115	803	-58.43	0.73	12	0.03	-255.00	20497.00	21000	20241002	-29.05	10910	20240909	36.57	21000	-29.05	20241002	10910	36.57	20240909	21000	-29.05	20241002	10910	36.57	20240909	1.57	N	239610	500	26 억	19570	N	N	N	N
137	20241107	090912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14810	50	2	0.34	6893560	464	4.83	14800	15040	14800	19180	10340	14760	14856.81	0.36	115	15733	15246	14963	14476	14193	15105	14335	27	4420	500	9150	10	1	5392115	799	-58.08	0.72	12	0.01	-255.00	20497.00	21000	20241002	-29.48	10910	20240909	35.75	21000	-29.48	20241002	10910	35.75	20240909	21000	-29.48	20241002	10910	35.75	20240909	1.57	N	239610	500	26 억	19570	N	N	N	N
138	20241106	160921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14760	-540	5	-3.53	142370670	9574	208.27	15450	15450	14680	19890	10710	15300	14872.13	0.42	-2846	15700	15500	15250	15050	14800	15600	15150	27	4590	500	9480	10	1	5392115	796	-57.88	0.72	12	0.18	-255.00	20497.00	21000	20241002	-29.71	10910	20240909	35.29	21000	-29.71	20241002	10910	35.29	20240909	21000	-29.71	20241002	10910	35.29	20240909	1.58	N	239610	500	26 억	22391	N	N	N	N
139	20241106	150948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14830	-470	5	-3.07	123492790	8295	180.44	15450	15450	14680	19890	10710	15300	14887.62	0.42	-2053	15700	15500	15250	15050	14800	15600	15150	27	4590	500	9480	10	1	5392115	800	-58.16	0.72	12	0.15	-255.00	20497.00	21000	20241002	-29.38	10910	20240909	35.93	21000	-29.38	20241002	10910	35.93	20240909	21000	-29.38	20241002	10910	35.93	20240909	1.58	N	239610	500	26 억	22391	N	N	N	N
140	20241106	140939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14720	-580	5	-3.79	79304440	5302	115.34	15450	15450	14710	19890	10710	15300	14957.46	0.42	-1700	15700	15500	15250	15050	14800	15600	15150	27	4590	500	9480	10	1	5392115	794	-57.73	0.72	12	0.10	-255.00	20497.00	21000	20241002	-29.90	10910	20240909	34.92	21000	-29.90	20241002	10910	34.92	20240909	21000	-29.90	20241002	10910	34.92	20240909	1.58	N	239610	500	26 억	22391	N	N	N	N
141	20241106	130949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14920	-380	5	-2.48	42651450	2828	61.52	15450	15450	14920	19890	10710	15300	15081.84	0.42	-1163	15700	15500	15250	15050	14800	15600	15150	27	4590	500	9480	10	1	5392115	805	-58.51	0.73	12	0.05	-255.00	20497.00	21000	20241002	-28.95	10910	20240909	36.76	21000	-28.95	20241002	10910	36.76	20240909	21000	-28.95	20241002	10910	36.76	20240909	1.58	N	239610	500	26 억	22391	N	N	N	N
142	20241106	120919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15040	-260	5	-1.70	23911390	1578	34.33	15450	15450	15040	19890	10710	15300	15152.97	0.42	-237	15700	15500	15250	15050	14800	15600	15150	27	4590	500	9480	10	1	5392115	811	-58.98	0.73	12	0.03	-255.00	20497.00	21000	20241002	-28.38	10910	20240909	37.86	21000	-28.38	20241002	10910	37.86	20240909	21000	-28.38	20241002	10910	37.86	20240909	1.58	N	239610	500	26 억	22391	N	N	N	N
143	20241106	110922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15230	-70	5	-0.46	13467750	886	19.27	15450	15450	15100	19890	10710	15300	15200.62	0.42	231	15700	15500	15250	15050	14800	15600	15150	27	4590	500	9480	10	1	5392115	821	-59.73	0.74	12	0.02	-255.00	20497.00	21000	20241002	-27.48	10910	20240909	39.60	21000	-27.48	20241002	10910	39.60	20240909	21000	-27.48	20241002	10910	39.60	20240909	1.58	N	239610	500	26 억	22391	N	N	N	N
144	20241106	100929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15300	0	3	0.00	11301610	743	16.16	15450	15450	15100	19890	10710	15300	15210.78	0.42	236	15700	15500	15250	15050	14800	15600	15150	27	4590	500	9480	10	1	5392115	825	-60.00	0.75	12	0.01	-255.00	20497.00	21000	20241002	-27.14	10910	20240909	40.24	21000	-27.14	20241002	10910	40.24	20240909	21000	-27.14	20241002	10910	40.24	20240909	1.58	N	239610	500	26 억	22391	N	N	N	N
145	20241106	090922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15200	-100	5	-0.65	1832780	120	2.61	15450	15450	15200	19890	10710	15300	15273.17	0.42	-55	15700	15500	15250	15050	14800	15600	15150	27	4590	500	9480	10	1	5392115	820	-59.61	0.74	12	0.00	-255.00	20497.00	21000	20241002	-27.62	10910	20240909	39.32	21000	-27.62	20241002	10910	39.32	20240909	21000	-27.62	20241002	10910	39.32	20240909	1.58	N	239610	500	26 억	22391	N	N	N	N
146	20241105	160856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15300	10	2	0.07	69371540	4558	62.79	15140	15450	15000	19870	10710	15290	15219.73	0.40	950	15556	15422	15156	15022	14756	15490	15090	27	4580	500	9470	10	1	5392115	825	-60.00	0.75	12	0.08	-255.00	20497.00	21000	20241002	-27.14	10910	20240909	40.24	21000	-27.14	20241002	10910	40.24	20240909	21000	-27.14	20241002	10910	40.24	20240909	1.60	N	239610	500	26 억	21434	N	N	N	N
147	20241105	150914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15290	0	3	0.00	65019570	4273	58.86	15140	15450	15000	19870	10710	15290	15216.37	0.40	1012	15556	15422	15156	15022	14756	15490	15090	27	4580	500	9470	10	1	5392115	824	-59.96	0.75	12	0.08	-255.00	20497.00	21000	20241002	-27.19	10910	20240909	40.15	21000	-27.19	20241002	10910	40.15	20240909	21000	-27.19	20241002	10910	40.15	20240909	1.60	N	239610	500	26 억	21434	N	N	N	N
148	20241105	140908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15300	10	2	0.07	60011510	3946	54.36	15140	15450	15000	19870	10710	15290	15208.19	0.40	985	15556	15422	15156	15022	14756	15490	15090	27	4580	500	9470	10	1	5392115	825	-60.00	0.75	12	0.07	-255.00	20497.00	21000	20241002	-27.14	10910	20240909	40.24	21000	-27.14	20241002	10910	40.24	20240909	21000	-27.14	20241002	10910	40.24	20240909	1.60	N	239610	500	26 억	21434	N	N	N	N
149	20241105	130916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15280	-10	5	-0.07	55164740	3629	49.99	15140	15450	15000	19870	10710	15290	15201.09	0.40	996	15556	15422	15156	15022	14756	15490	15090	27	4580	500	9470	10	1	5392115	824	-59.92	0.75	12	0.07	-255.00	20497.00	21000	20241002	-27.24	10910	20240909	40.05	21000	-27.24	20241002	10910	40.05	20240909	21000	-27.24	20241002	10910	40.05	20240909	1.60	N	239610	500	26 억	21434	N	N	N	N
150	20241105	120907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15180	-110	5	-0.72	52184130	3433	47.29	15140	15450	15000	19870	10710	15290	15200.74	0.40	841	15556	15422	15156	15022	14756	15490	15090	27	4580	500	9470	10	1	5392115	819	-59.53	0.74	12	0.06	-255.00	20497.00	21000	20241002	-27.71	10910	20240909	39.14	21000	-27.71	20241002	10910	39.14	20240909	21000	-27.71	20241002	10910	39.14	20240909	1.60	N	239610	500	26 억	21434	N	N	N	N
151	20241105	110854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15160	-130	5	-0.85	43637920	2870	39.54	15140	15450	15000	19870	10710	15290	15204.85	0.40	842	15556	15422	15156	15022	14756	15490	15090	27	4580	500	9470	10	1	5392115	817	-59.45	0.74	12	0.05	-255.00	20497.00	21000	20241002	-27.81	10910	20240909	38.96	21000	-27.81	20241002	10910	38.96	20240909	21000	-27.81	20241002	10910	38.96	20240909	1.60	N	239610	500	26 억	21434	N	N	N	N
152	20241105	100904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15200	-90	5	-0.59	35172630	2314	31.88	15140	15450	15000	19870	10710	15290	15199.93	0.40	980	15556	15422	15156	15022	14756	15490	15090	27	4580	500	9470	10	1	5392115	820	-59.61	0.74	12	0.04	-255.00	20497.00	21000	20241002	-27.62	10910	20240909	39.32	21000	-27.62	20241002	10910	39.32	20240909	21000	-27.62	20241002	10910	39.32	20240909	1.60	N	239610	500	26 억	21434	N	N	N	N
153	20241105	090900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15240	-50	5	-0.33	16890450	1117	15.39	15140	15450	15000	19870	10710	15290	15121.26	0.40	557	15556	15422	15156	15022	14756	15490	15090	27	4580	500	9470	10	1	5392115	822	-59.76	0.74	12	0.02	-255.00	20497.00	21000	20241002	-27.43	10910	20240909	39.69	21000	-27.43	20241002	10910	39.69	20240909	21000	-27.43	20241002	10910	39.69	20240909	1.60	N	239610	500	26 억	21434	N	N	N	N
154	20241104	160855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15290	400	2	2.69	108293100	7169	77.29	14890	15290	14890	19350	10430	14890	15105.72	0.38	1058	15583	15236	15043	14696	14503	15410	14870	27	4460	500	9230	10	1	5392115	824	-59.96	0.75	12	0.13	-255.00	20497.00	21000	20241002	-27.19	10910	20240909	40.15	21000	-27.19	20241002	10910	40.15	20240909	21000	-27.19	20241002	10910	40.15	20240909	1.69	N	239610	500	26 억	20376	N	N	N	N
155	20241104	150913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15180	290	2	1.95	82693090	5486	59.15	14890	15250	14890	19350	10430	14890	15073.48	0.38	105	15583	15236	15043	14696	14503	15410	14870	27	4460	500	9230	10	1	5392115	819	-59.53	0.74	12	0.10	-255.00	20497.00	21000	20241002	-27.71	10910	20240909	39.14	21000	-27.71	20241002	10910	39.14	20240909	21000	-27.71	20241002	10910	39.14	20240909	1.69	N	239610	500	26 억	20376	N	N	N	N
156	20241104	140857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15140	250	2	1.68	69492530	4614	49.75	14890	15250	14890	19350	10430	14890	15061.23	0.38	639	15583	15236	15043	14696	14503	15410	14870	27	4460	500	9230	10	1	5392115	816	-59.37	0.74	12	0.09	-255.00	20497.00	21000	20241002	-27.90	10910	20240909	38.77	21000	-27.90	20241002	10910	38.77	20240909	21000	-27.90	20241002	10910	38.77	20240909	1.69	N	239610	500	26 억	20376	N	N	N	N
157	20241104	130833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15250	360	2	2.42	51835550	3443	37.12	14890	15250	14890	19350	10430	14890	15055.34	0.38	643	15583	15236	15043	14696	14503	15410	14870	27	4460	500	9230	10	1	5392115	822	-59.80	0.74	12	0.06	-255.00	20497.00	21000	20241002	-27.38	10910	20240909	39.78	21000	-27.38	20241002	10910	39.78	20240909	21000	-27.38	20241002	10910	39.78	20240909	1.69	N	239610	500	26 억	20376	N	N	N	N
158	20241104	120844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15150	260	2	1.75	45364230	3017	32.53	14890	15160	14890	19350	10430	14890	15036.20	0.38	643	15583	15236	15043	14696	14503	15410	14870	27	4460	500	9230	10	1	5392115	817	-59.41	0.74	12	0.06	-255.00	20497.00	21000	20241002	-27.86	10910	20240909	38.86	21000	-27.86	20241002	10910	38.86	20240909	21000	-27.86	20241002	10910	38.86	20240909	1.69	N	239610	500	26 억	20376	N	N	N	N
159	20241104	110838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15150	260	2	1.75	39705040	2643	28.50	14890	15160	14890	19350	10430	14890	15022.72	0.38	548	15583	15236	15043	14696	14503	15410	14870	27	4460	500	9230	10	1	5392115	817	-59.41	0.74	12	0.05	-255.00	20497.00	21000	20241002	-27.86	10910	20240909	38.86	21000	-27.86	20241002	10910	38.86	20240909	21000	-27.86	20241002	10910	38.86	20240909	1.69	N	239610	500	26 억	20376	N	N	N	N
160	20241104	100828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15100	210	2	1.41	18470740	1235	13.32	14890	15160	14890	19350	10430	14890	14956.06	0.38	141	15583	15236	15043	14696	14503	15410	14870	27	4460	500	9230	10	1	5392115	814	-59.22	0.74	12	0.02	-255.00	20497.00	21000	20241002	-28.10	10910	20240909	38.41	21000	-28.10	20241002	10910	38.41	20240909	21000	-28.10	20241002	10910	38.41	20240909	1.69	N	239610	500	26 억	20376	N	N	N	N
161	20241104	090839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14940	50	2	0.34	2331080	156	1.68	14890	15160	14890	19350	10430	14890	14942.82	0.38	15	15583	15236	15043	14696	14503	15410	14870	27	4460	500	9230	10	1	5392115	806	-58.59	0.73	12	0.00	-255.00	20497.00	21000	20241002	-28.86	10910	20240909	36.94	21000	-28.86	20241002	10910	36.94	20240909	21000	-28.86	20241002	10910	36.94	20240909	1.69	N	239610	500	26 억	20376	N	N	N	N
162	20241101	160811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14890	-250	5	-1.65	133873350	8923	46.07	14850	15390	14850	19680	10600	15140	15003.19	0.38	-345	15973	15556	15183	14766	14393	15370	14580	27	4540	500	9380	10	1	5392115	803	-58.39	0.73	12	0.17	-255.00	20497.00	21000	20241002	-29.10	10910	20240909	36.48	21000	-29.10	20241002	10910	36.48	20240909	21000	-29.10	20241002	10910	36.48	20240909	1.69	N	239610	500	26 억	20716	N	N	N	N
163	20241101	150828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15020	-120	5	-0.79	114256940	7606	39.27	14850	15390	14850	19680	10600	15140	15021.95	0.38	-222	15973	15556	15183	14766	14393	15370	14580	27	4540	500	9380	10	1	5392115	810	-58.90	0.73	12	0.14	-255.00	20497.00	21000	20241002	-28.48	10910	20240909	37.67	21000	-28.48	20241002	10910	37.67	20240909	21000	-28.48	20241002	10910	37.67	20240909	1.69	N	239610	500	26 억	20716	N	N	N	N
164	20241101	140800	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15090	-50	5	-0.33	78996070	5250	27.11	14850	15390	14850	19680	10600	15140	15046.87	0.38	-390	15973	15556	15183	14766	14393	15370	14580	27	4540	500	9380	10	1	5392115	814	-59.18	0.74	12	0.10	-255.00	20497.00	21000	20241002	-28.14	10910	20240909	38.31	21000	-28.14	20241002	10910	38.31	20240909	21000	-28.14	20241002	10910	38.31	20240909	1.69	N	239610	500	26 억	20716	N	N	N	N
165	20241101	130947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15130	-10	5	-0.07	70017290	4654	24.03	14850	15390	14850	19680	10600	15140	15044.54	0.38	-301	15973	15556	15183	14766	14393	15370	14580	27	4540	500	9380	10	1	5392115	816	-59.33	0.74	12	0.09	-255.00	20497.00	21000	20241002	-27.95	10910	20240909	38.68	21000	-27.95	20241002	10910	38.68	20240909	21000	-27.95	20241002	10910	38.68	20240909	1.69	N	239610	500	26 억	20716	N	N	N	N
166	20241101	120947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15120	-20	5	-0.13	61634720	4099	21.16	14850	15390	14850	19680	10600	15140	15036.53	0.38	-166	15973	15556	15183	14766	14393	15370	14580	27	4540	500	9380	10	1	5392115	815	-59.29	0.74	12	0.08	-255.00	20497.00	21000	20241002	-28.00	10910	20240909	38.59	21000	-28.00	20241002	10910	38.59	20240909	21000	-28.00	20241002	10910	38.59	20240909	1.69	N	239610	500	26 억	20716	N	N	N	N
167	20241101	110944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15020	-120	5	-0.79	57924950	3853	19.89	14850	15390	14850	19680	10600	15140	15033.73	0.38	-73	15973	15556	15183	14766	14393	15370	14580	27	4540	500	9380	10	1	5392115	810	-58.90	0.73	12	0.07	-255.00	20497.00	21000	20241002	-28.48	10910	20240909	37.67	21000	-28.48	20241002	10910	37.67	20240909	21000	-28.48	20241002	10910	37.67	20240909	1.69	N	239610	500	26 억	20716	N	N	N	N
168	20241101	100945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15000	-140	5	-0.92	45196600	3006	15.52	14850	15390	14850	19680	10600	15140	15035.46	0.38	-207	15973	15556	15183	14766	14393	15370	14580	27	4540	500	9380	10	1	5392115	809	-58.82	0.73	12	0.06	-255.00	20497.00	21000	20241002	-28.57	10910	20240909	37.49	21000	-28.57	20241002	10910	37.49	20240909	21000	-28.57	20241002	10910	37.49	20240909	1.69	N	239610	500	26 억	20716	N	N	N	N
169	20241101	090943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15090	-50	5	-0.33	9152840	615	3.18	14850	15100	14850	19680	10600	15140	14882.67	0.38	-38	15973	15556	15183	14766	14393	15370	14580	27	4540	500	9380	10	1	5392115	814	-59.18	0.74	12	0.01	-255.00	20497.00	21000	20241002	-28.14	10910	20240909	38.31	21000	-28.14	20241002	10910	38.31	20240909	21000	-28.14	20241002	10910	38.31	20240909	1.69	N	239610	500	26 억	20716	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History