KissMeData/189980/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1693	3	2	0.18	49342603	29191	134.65	1695	1703	1669	2195	1183	1690	1690.34	0.25	-5086	1710	1699	1689	1678	1668	1705	1684	40	505	100	1210	1	1	40137827	680	7.95	0.65	12	0.07	213.00	2586.00	3055	20240619	-44.58	1500	20241114	12.87	3055	-44.58	20240619	1500	12.87	20241114	3055	-44.58	20240619	1500	12.87	20241114	1.56	N	189980	100	40 억	99730	N	N	N	N
3	20241129	151023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1693	3	2	0.18	46946300	27767	128.08	1695	1703	1669	2195	1183	1690	1690.72	0.25	-4645	1710	1699	1689	1678	1668	1705	1684	40	505	100	1210	1	1	40137827	680	7.95	0.65	12	0.07	213.00	2586.00	3055	20240619	-44.58	1500	20241114	12.87	3055	-44.58	20240619	1500	12.87	20241114	3055	-44.58	20240619	1500	12.87	20241114	1.56	N	189980	100	40 억	99730	N	N	N	N
4	20241129	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1690	0	3	0.00	39888034	23570	108.72	1695	1703	1682	2195	1183	1690	1692.32	0.25	-4098	1710	1699	1689	1678	1668	1705	1684	40	505	100	1210	1	1	40137827	678	7.93	0.65	12	0.06	213.00	2586.00	3055	20240619	-44.68	1500	20241114	12.67	3055	-44.68	20240619	1500	12.67	20241114	3055	-44.68	20240619	1500	12.67	20241114	1.56	N	189980	100	40 억	99730	N	N	N	N
5	20241129	131022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1696	6	2	0.36	28840600	17021	78.51	1695	1703	1682	2195	1183	1690	1694.41	0.25	-2603	1710	1699	1689	1678	1668	1705	1684	40	505	100	1210	1	1	40137827	681	7.96	0.66	12	0.04	213.00	2586.00	3055	20240619	-44.48	1500	20241114	13.07	3055	-44.48	20240619	1500	13.07	20241114	3055	-44.48	20240619	1500	13.07	20241114	1.56	N	189980	100	40 억	99730	N	N	N	N
6	20241129	121023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1685	-5	5	-0.30	28041403	16548	76.33	1695	1703	1682	2195	1183	1690	1694.55	0.25	-2603	1710	1699	1689	1678	1668	1705	1684	40	505	100	1210	1	1	40137827	676	7.91	0.65	12	0.04	213.00	2586.00	3055	20240619	-44.84	1500	20241114	12.33	3055	-44.84	20240619	1500	12.33	20241114	3055	-44.84	20240619	1500	12.33	20241114	1.56	N	189980	100	40 억	99730	N	N	N	N
7	20241129	111026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1699	9	2	0.53	25136573	14825	68.38	1695	1703	1682	2195	1183	1690	1695.55	0.25	-1701	1710	1699	1689	1678	1668	1705	1684	40	505	100	1210	1	1	40137827	682	7.98	0.66	12	0.04	213.00	2586.00	3055	20240619	-44.39	1500	20241114	13.27	3055	-44.39	20240619	1500	13.27	20241114	3055	-44.39	20240619	1500	13.27	20241114	1.56	N	189980	100	40 억	99730	N	N	N	N
8	20241129	101019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1699	9	2	0.53	12618661	7439	34.31	1695	1703	1682	2195	1183	1690	1696.28	0.25	-1434	1710	1699	1689	1678	1668	1705	1684	40	505	100	1210	1	1	40137827	682	7.98	0.66	12	0.02	213.00	2586.00	3055	20240619	-44.39	1500	20241114	13.27	3055	-44.39	20240619	1500	13.27	20241114	3055	-44.39	20240619	1500	13.27	20241114	1.56	N	189980	100	40 억	99730	N	N	N	N
9	20241129	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1700	10	2	0.59	3302061	1947	8.98	1695	1700	1689	2195	1183	1690	1695.97	0.25	-423	1710	1699	1689	1678	1668	1705	1684	40	505	100	1210	1	1	40137827	682	7.98	0.66	12	0.00	213.00	2586.00	3055	20240619	-44.35	1500	20241114	13.33	3055	-44.35	20240619	1500	13.33	20241114	3055	-44.35	20240619	1500	13.33	20241114	1.56	N	189980	100	40 억	99730	N	N	N	N
10	20241128	161009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1690	8	2	0.48	36625346	21676	103.19	1683	1700	1679	2185	1178	1682	1689.67	0.25	-2136	1706	1694	1671	1659	1636	1700	1665	40	503	100	1210	1	1	40137827	678	7.93	0.65	12	0.05	213.00	2586.00	3055	20240619	-44.68	1500	20241114	12.67	3055	-44.68	20240619	1500	12.67	20241114	3055	-44.68	20240619	1500	12.67	20241114	1.55	N	189980	100	40 억	101866	N	N	N	N
11	20241128	151028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1694	12	2	0.71	35108987	20779	98.92	1683	1700	1679	2185	1178	1682	1689.64	0.25	-1812	1706	1694	1671	1659	1636	1700	1665	40	503	100	1210	1	1	40137827	680	7.95	0.66	12	0.05	213.00	2586.00	3055	20240619	-44.55	1500	20241114	12.93	3055	-44.55	20240619	1500	12.93	20241114	3055	-44.55	20240619	1500	12.93	20241114	1.55	N	189980	100	40 억	101866	N	N	N	N
12	20241128	141025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1697	15	2	0.89	34298709	20301	96.65	1683	1700	1679	2185	1178	1682	1689.51	0.25	-1757	1706	1694	1671	1659	1636	1700	1665	40	503	100	1210	1	1	40137827	681	7.97	0.66	12	0.05	213.00	2586.00	3055	20240619	-44.45	1500	20241114	13.13	3055	-44.45	20240619	1500	13.13	20241114	3055	-44.45	20240619	1500	13.13	20241114	1.55	N	189980	100	40 억	101866	N	N	N	N
13	20241128	131023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1682	0	3	0.00	31055483	18386	87.53	1683	1700	1681	2185	1178	1682	1689.08	0.25	-1312	1706	1694	1671	1659	1636	1700	1665	40	503	100	1210	1	1	40137827	675	7.90	0.65	12	0.05	213.00	2586.00	3055	20240619	-44.94	1500	20241114	12.13	3055	-44.94	20240619	1500	12.13	20241114	3055	-44.94	20240619	1500	12.13	20241114	1.55	N	189980	100	40 억	101866	N	N	N	N
14	20241128	121026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1695	13	2	0.77	28629642	16947	80.68	1683	1700	1681	2185	1178	1682	1689.36	0.25	-1456	1706	1694	1671	1659	1636	1700	1665	40	503	100	1210	1	1	40137827	680	7.96	0.66	12	0.04	213.00	2586.00	3055	20240619	-44.52	1500	20241114	13.00	3055	-44.52	20240619	1500	13.00	20241114	3055	-44.52	20240619	1500	13.00	20241114	1.55	N	189980	100	40 억	101866	N	N	N	N
15	20241128	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1695	13	2	0.77	25886488	15321	72.94	1683	1700	1681	2185	1178	1682	1689.61	0.25	-1456	1706	1694	1671	1659	1636	1700	1665	40	503	100	1210	1	1	40137827	680	7.96	0.66	12	0.04	213.00	2586.00	3055	20240619	-44.52	1500	20241114	13.00	3055	-44.52	20240619	1500	13.00	20241114	3055	-44.52	20240619	1500	13.00	20241114	1.55	N	189980	100	40 억	101866	N	N	N	N
16	20241128	101025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1699	17	2	1.01	25156285	14890	70.89	1683	1700	1681	2185	1178	1682	1689.48	0.25	-1396	1706	1694	1671	1659	1636	1700	1665	40	503	100	1210	1	1	40137827	682	7.98	0.66	12	0.04	213.00	2586.00	3055	20240619	-44.39	1500	20241114	13.27	3055	-44.39	20240619	1500	13.27	20241114	3055	-44.39	20240619	1500	13.27	20241114	1.55	N	189980	100	40 억	101866	N	N	N	N
17	20241128	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1697	15	2	0.89	2901001	1717	8.17	1683	1697	1683	2185	1178	1682	1689.58	0.25	-547	1706	1694	1671	1659	1636	1700	1665	40	503	100	1210	1	1	40137827	681	7.97	0.66	12	0.00	213.00	2586.00	3055	20240619	-44.45	1500	20241114	13.13	3055	-44.45	20240619	1500	13.13	20241114	3055	-44.45	20240619	1500	13.13	20241114	1.55	N	189980	100	40 억	101866	N	N	N	N
18	20241127	160959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1682	29	2	1.75	34992159	20998	54.10	1653	1683	1648	2145	1158	1653	1666.44	0.25	-47	1681	1666	1638	1623	1595	1674	1631	40	492	100	1190	1	1	40137827	675	7.90	0.65	12	0.05	213.00	2586.00	3055	20240619	-44.94	1500	20241114	12.13	3055	-44.94	20240619	1500	12.13	20241114	3055	-44.94	20240619	1500	12.13	20241114	1.55	N	189980	100	40 억	101913	N	N	N	N
19	20241127	151018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1677	24	2	1.45	30550630	18355	47.29	1653	1678	1648	2145	1158	1653	1664.43	0.25	140	1681	1666	1638	1623	1595	1674	1631	40	492	100	1190	1	1	40137827	673	7.87	0.65	12	0.05	213.00	2586.00	3055	20240619	-45.11	1500	20241114	11.80	3055	-45.11	20240619	1500	11.80	20241114	3055	-45.11	20240619	1500	11.80	20241114	1.55	N	189980	100	40 억	101913	N	N	N	N
20	20241127	141015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1669	16	2	0.97	15036296	9071	23.37	1653	1669	1648	2145	1158	1653	1657.62	0.25	-419	1681	1666	1638	1623	1595	1674	1631	40	492	100	1190	1	1	40137827	670	7.84	0.65	12	0.02	213.00	2586.00	3055	20240619	-45.37	1500	20241114	11.27	3055	-45.37	20240619	1500	11.27	20241114	3055	-45.37	20240619	1500	11.27	20241114	1.55	N	189980	100	40 억	101913	N	N	N	N
21	20241127	131010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1667	14	2	0.85	13537448	8172	21.05	1653	1667	1648	2145	1158	1653	1656.56	0.25	-417	1681	1666	1638	1623	1595	1674	1631	40	492	100	1190	1	1	40137827	669	7.83	0.64	12	0.02	213.00	2586.00	3055	20240619	-45.43	1500	20241114	11.13	3055	-45.43	20240619	1500	11.13	20241114	3055	-45.43	20240619	1500	11.13	20241114	1.55	N	189980	100	40 억	101913	N	N	N	N
22	20241127	121020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1660	7	2	0.42	10856724	6560	16.90	1653	1662	1648	2145	1158	1653	1654.99	0.25	-487	1681	1666	1638	1623	1595	1674	1631	40	492	100	1190	1	1	40137827	666	7.79	0.64	12	0.02	213.00	2586.00	3055	20240619	-45.66	1500	20241114	10.67	3055	-45.66	20240619	1500	10.67	20241114	3055	-45.66	20240619	1500	10.67	20241114	1.55	N	189980	100	40 억	101913	N	N	N	N
23	20241127	111016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1660	7	2	0.42	9049558	5471	14.09	1653	1662	1648	2145	1158	1653	1654.10	0.25	-487	1681	1666	1638	1623	1595	1674	1631	40	492	100	1190	1	1	40137827	666	7.79	0.64	12	0.01	213.00	2586.00	3055	20240619	-45.66	1500	20241114	10.67	3055	-45.66	20240619	1500	10.67	20241114	3055	-45.66	20240619	1500	10.67	20241114	1.55	N	189980	100	40 억	101913	N	N	N	N
24	20241127	101016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1660	7	2	0.42	6805887	4117	10.61	1653	1662	1648	2145	1158	1653	1653.12	0.25	-402	1681	1666	1638	1623	1595	1674	1631	40	492	100	1190	1	1	40137827	666	7.79	0.64	12	0.01	213.00	2586.00	3055	20240619	-45.66	1500	20241114	10.67	3055	-45.66	20240619	1500	10.67	20241114	3055	-45.66	20240619	1500	10.67	20241114	1.55	N	189980	100	40 억	101913	N	N	N	N
25	20241127	091016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1653	0	3	0.00	3161176	1913	4.93	1653	1653	1648	2145	1158	1653	1652.47	0.25	-265	1681	1666	1638	1623	1595	1674	1631	40	492	100	1190	1	1	40137827	663	7.76	0.64	12	0.00	213.00	2586.00	3055	20240619	-45.89	1500	20241114	10.20	3055	-45.89	20240619	1500	10.20	20241114	3055	-45.89	20240619	1500	10.20	20241114	1.55	N	189980	100	40 억	101913	N	N	N	N
26	20241126	161001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1653	33	2	2.04	63009115	38749	131.13	1619	1653	1610	2105	1134	1620	1626.08	0.22	14884	1635	1627	1620	1612	1605	1627	1612	40	485	100	1160	1	1	40137827	663	7.76	0.64	12	0.10	213.00	2586.00	3055	20240619	-45.89	1500	20241114	10.20	3055	-45.89	20240619	1500	10.20	20241114	3055	-45.89	20240619	1500	10.20	20241114	1.55	N	189980	100	40 억	87163	N	N	N	N
27	20241126	151010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1636	16	2	0.99	60454261	37201	125.90	1619	1642	1610	2105	1134	1620	1625.07	0.22	14932	1635	1627	1620	1612	1605	1627	1612	40	485	100	1160	1	1	40137827	657	7.68	0.63	12	0.09	213.00	2586.00	3055	20240619	-46.45	1500	20241114	9.07	3055	-46.45	20240619	1500	9.07	20241114	3055	-46.45	20240619	1500	9.07	20241114	1.55	N	189980	100	40 억	87163	N	N	N	N
28	20241126	141011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1629	9	2	0.56	49978354	30798	104.23	1619	1641	1610	2105	1134	1620	1622.78	0.22	9247	1635	1627	1620	1612	1605	1627	1612	40	485	100	1160	1	1	40137827	654	7.65	0.63	12	0.08	213.00	2586.00	3055	20240619	-46.68	1500	20241114	8.60	3055	-46.68	20240619	1500	8.60	20241114	3055	-46.68	20240619	1500	8.60	20241114	1.55	N	189980	100	40 억	87163	N	N	N	N
29	20241126	131007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1626	6	2	0.37	42339017	26109	88.36	1619	1641	1610	2105	1134	1620	1621.63	0.22	9230	1635	1627	1620	1612	1605	1627	1612	40	485	100	1160	1	1	40137827	653	7.63	0.63	12	0.07	213.00	2586.00	3055	20240619	-46.78	1500	20241114	8.40	3055	-46.78	20240619	1500	8.40	20241114	3055	-46.78	20240619	1500	8.40	20241114	1.55	N	189980	100	40 억	87163	N	N	N	N
30	20241126	121013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1631	11	2	0.68	36073247	22253	75.31	1619	1641	1610	2105	1134	1620	1621.05	0.22	8774	1635	1627	1620	1612	1605	1627	1612	40	485	100	1160	1	1	40137827	655	7.66	0.63	12	0.06	213.00	2586.00	3055	20240619	-46.61	1500	20241114	8.73	3055	-46.61	20240619	1500	8.73	20241114	3055	-46.61	20240619	1500	8.73	20241114	1.55	N	189980	100	40 억	87163	N	N	N	N
31	20241126	111017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1637	17	2	1.05	28703690	17709	59.93	1619	1641	1610	2105	1134	1620	1620.85	0.22	5776	1635	1627	1620	1612	1605	1627	1612	40	485	100	1160	1	1	40137827	657	7.69	0.63	12	0.04	213.00	2586.00	3055	20240619	-46.42	1500	20241114	9.13	3055	-46.42	20240619	1500	9.13	20241114	3055	-46.42	20240619	1500	9.13	20241114	1.55	N	189980	100	40 억	87163	N	N	N	N
32	20241126	101023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1618	-2	5	-0.12	9056306	5595	18.93	1619	1622	1610	2105	1134	1620	1618.64	0.22	-1585	1635	1627	1620	1612	1605	1627	1612	40	485	100	1160	1	1	40137827	649	7.60	0.63	12	0.01	213.00	2586.00	3055	20240619	-47.04	1500	20241114	7.87	3055	-47.04	20240619	1500	7.87	20241114	3055	-47.04	20240619	1500	7.87	20241114	1.55	N	189980	100	40 억	87163	N	N	N	N
33	20241126	091014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1621	1	2	0.06	5126442	3164	10.71	1619	1622	1615	2105	1134	1620	1620.24	0.22	-1496	1635	1627	1620	1612	1605	1627	1612	40	485	100	1160	1	1	40137827	651	7.61	0.63	12	0.01	213.00	2586.00	3055	20240619	-46.94	1500	20241114	8.07	3055	-46.94	20240619	1500	8.07	20241114	3055	-46.94	20240619	1500	8.07	20241114	1.55	N	189980	100	40 억	87163	N	N	N	N
34	20241125	160948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1620	0	3	0.00	47876875	29531	86.01	1620	1628	1613	2105	1134	1620	1621.24	0.20	5287	1690	1654	1633	1597	1576	1644	1587	40	485	100	1160	1	1	40137827	650	7.61	0.63	12	0.07	213.00	2586.00	3055	20240619	-46.97	1500	20241114	8.00	3055	-46.97	20240619	1500	8.00	20241114	3055	-46.97	20240619	1500	8.00	20241114	1.56	N	189980	100	40 억	82000	N	N	N	N
35	20241125	151008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1619	-1	5	-0.06	42660322	26304	76.61	1620	1628	1613	2105	1134	1620	1621.82	0.20	5287	1690	1654	1633	1597	1576	1644	1587	40	485	100	1160	1	1	40137827	650	7.60	0.63	12	0.07	213.00	2586.00	3055	20240619	-47.00	1500	20241114	7.93	3055	-47.00	20240619	1500	7.93	20241114	3055	-47.00	20240619	1500	7.93	20241114	1.56	N	189980	100	40 억	82000	N	N	N	N
36	20241125	141005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1625	5	2	0.31	31318956	19302	56.22	1620	1628	1613	2105	1134	1620	1622.58	0.20	6254	1690	1654	1633	1597	1576	1644	1587	40	485	100	1160	1	1	40137827	652	7.63	0.63	12	0.05	213.00	2586.00	3055	20240619	-46.81	1500	20241114	8.33	3055	-46.81	20240619	1500	8.33	20241114	3055	-46.81	20240619	1500	8.33	20241114	1.56	N	189980	100	40 억	82000	N	N	N	N
37	20241125	130958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1625	5	2	0.31	29987241	18481	53.82	1620	1628	1613	2105	1134	1620	1622.60	0.20	6353	1690	1654	1633	1597	1576	1644	1587	40	485	100	1160	1	1	40137827	652	7.63	0.63	12	0.05	213.00	2586.00	3055	20240619	-46.81	1500	20241114	8.33	3055	-46.81	20240619	1500	8.33	20241114	3055	-46.81	20240619	1500	8.33	20241114	1.56	N	189980	100	40 억	82000	N	N	N	N
38	20241125	121008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1625	5	2	0.31	29201739	17997	52.41	1620	1628	1613	2105	1134	1620	1622.59	0.20	6432	1690	1654	1633	1597	1576	1644	1587	40	485	100	1160	1	1	40137827	652	7.63	0.63	12	0.04	213.00	2586.00	3055	20240619	-46.81	1500	20241114	8.33	3055	-46.81	20240619	1500	8.33	20241114	3055	-46.81	20240619	1500	8.33	20241114	1.56	N	189980	100	40 억	82000	N	N	N	N
39	20241125	111002	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1624	4	2	0.25	18984494	11710	34.10	1620	1627	1613	2105	1134	1620	1621.22	0.20	3271	1690	1654	1633	1597	1576	1644	1587	40	485	100	1160	1	1	40137827	652	7.62	0.63	12	0.03	213.00	2586.00	3055	20240619	-46.84	1500	20241114	8.27	3055	-46.84	20240619	1500	8.27	20241114	3055	-46.84	20240619	1500	8.27	20241114	1.56	N	189980	100	40 억	82000	N	N	N	N
40	20241125	100951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1613	-7	5	-0.43	7124414	4404	12.83	1620	1625	1613	2105	1134	1620	1617.71	0.20	112	1690	1654	1633	1597	1576	1644	1587	40	485	100	1160	1	1	40137827	647	7.57	0.62	12	0.01	213.00	2586.00	3055	20240619	-47.20	1500	20241114	7.53	3055	-47.20	20240619	1500	7.53	20241114	3055	-47.20	20240619	1500	7.53	20241114	1.56	N	189980	100	40 억	82000	N	N	N	N
41	20241125	090951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1623	3	2	0.19	1490812	920	2.68	1620	1625	1620	2105	1134	1620	1620.45	0.20	-61	1690	1654	1633	1597	1576	1644	1587	40	485	100	1160	1	1	40137827	651	7.62	0.63	12	0.00	213.00	2586.00	3055	20240619	-46.87	1500	20241114	8.20	3055	-46.87	20240619	1500	8.20	20241114	3055	-46.87	20240619	1500	8.20	20241114	1.56	N	189980	100	40 억	82000	N	N	N	N
42	20241122	160858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1620	-17	5	-1.04	54964431	33867	88.34	1637	1669	1612	2125	1146	1637	1622.95	0.23	-8692	1698	1667	1638	1607	1578	1683	1623	40	488	100	1170	1	1	40137827	650	7.61	0.63	12	0.08	213.00	2586.00	3055	20240619	-46.97	1500	20241114	8.00	3055	-46.97	20240619	1500	8.00	20241114	3055	-46.97	20240619	1500	8.00	20241114	1.56	N	189980	100	40 억	90692	N	N	N	N
43	20241122	150911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1619	-18	5	-1.10	51720640	31865	83.11	1637	1669	1612	2125	1146	1637	1623.12	0.23	-8214	1698	1667	1638	1607	1578	1683	1623	40	488	100	1170	1	1	40137827	650	7.60	0.63	12	0.08	213.00	2586.00	3055	20240619	-47.00	1500	20241114	7.93	3055	-47.00	20240619	1500	7.93	20241114	3055	-47.00	20240619	1500	7.93	20241114	1.56	N	189980	100	40 억	90692	N	N	N	N
44	20241122	140913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1617	-20	5	-1.22	23361557	14295	37.29	1637	1669	1616	2125	1146	1637	1634.25	0.23	-6001	1698	1667	1638	1607	1578	1683	1623	40	488	100	1170	1	1	40137827	649	7.59	0.63	12	0.04	213.00	2586.00	3055	20240619	-47.07	1500	20241114	7.80	3055	-47.07	20240619	1500	7.80	20241114	3055	-47.07	20240619	1500	7.80	20241114	1.56	N	189980	100	40 억	90692	N	N	N	N
45	20241122	130907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1628	-9	5	-0.55	18787101	11474	29.93	1637	1669	1623	2125	1146	1637	1637.36	0.23	-4874	1698	1667	1638	1607	1578	1683	1623	40	488	100	1170	1	1	40137827	653	7.64	0.63	12	0.03	213.00	2586.00	3055	20240619	-46.71	1500	20241114	8.53	3055	-46.71	20240619	1500	8.53	20241114	3055	-46.71	20240619	1500	8.53	20241114	1.56	N	189980	100	40 억	90692	N	N	N	N
46	20241122	120914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1636	-1	5	-0.06	14400645	8782	22.91	1637	1669	1624	2125	1146	1637	1639.79	0.23	-2858	1698	1667	1638	1607	1578	1683	1623	40	488	100	1170	1	1	40137827	657	7.68	0.63	12	0.02	213.00	2586.00	3055	20240619	-46.45	1500	20241114	9.07	3055	-46.45	20240619	1500	9.07	20241114	3055	-46.45	20240619	1500	9.07	20241114	1.56	N	189980	100	40 억	90692	N	N	N	N
47	20241122	110904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1639	2	2	0.12	12022852	7325	19.11	1637	1669	1634	2125	1146	1637	1641.34	0.23	-2830	1698	1667	1638	1607	1578	1683	1623	40	488	100	1170	1	1	40137827	658	7.69	0.63	12	0.02	213.00	2586.00	3055	20240619	-46.35	1500	20241114	9.27	3055	-46.35	20240619	1500	9.27	20241114	3055	-46.35	20240619	1500	9.27	20241114	1.56	N	189980	100	40 억	90692	N	N	N	N
48	20241122	100922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1638	1	2	0.06	7267772	4420	11.53	1637	1669	1635	2125	1146	1637	1644.29	0.23	-1010	1698	1667	1638	1607	1578	1683	1623	40	488	100	1170	1	1	40137827	657	7.69	0.63	12	0.01	213.00	2586.00	3055	20240619	-46.38	1500	20241114	9.20	3055	-46.38	20240619	1500	9.20	20241114	3055	-46.38	20240619	1500	9.20	20241114	1.56	N	189980	100	40 억	90692	N	N	N	N
49	20241122	090914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1637	0	3	0.00	687540	420	1.10	1637	1637	1637	2125	1146	1637	1637.00	0.23	-63	1698	1667	1638	1607	1578	1683	1623	40	488	100	1170	1	1	40137827	657	7.69	0.63	12	0.00	213.00	2586.00	3055	20240619	-46.42	1500	20241114	9.13	3055	-46.42	20240619	1500	9.13	20241114	3055	-46.42	20240619	1500	9.13	20241114	1.56	N	189980	100	40 억	90692	N	N	N	N
50	20241121	160904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1637	25	2	1.55	62331999	38339	156.74	1612	1669	1609	2095	1129	1612	1625.81	0.23	293	1631	1621	1611	1601	1591	1626	1606	40	483	100	1160	1	1	40137827	657	7.69	0.63	12	0.10	213.00	2586.00	3055	20240619	-46.42	1500	20241114	9.13	3055	-46.42	20240619	1500	9.13	20241114	3055	-46.42	20240619	1500	9.13	20241114	1.56	N	189980	100	40 억	90399	N	N	N	N
51	20241121	150923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1631	19	2	1.18	60841519	37428	153.01	1612	1669	1609	2095	1129	1612	1625.56	0.23	423	1631	1621	1611	1601	1591	1626	1606	40	483	100	1160	1	1	40137827	655	7.66	0.63	12	0.09	213.00	2586.00	3055	20240619	-46.61	1500	20241114	8.73	3055	-46.61	20240619	1500	8.73	20241114	3055	-46.61	20240619	1500	8.73	20241114	1.56	N	189980	100	40 억	90399	N	N	N	N
52	20241121	140921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1644	32	2	1.99	54146998	33329	136.25	1612	1669	1609	2095	1129	1612	1624.62	0.23	322	1631	1621	1611	1601	1591	1626	1606	40	483	100	1160	1	1	40137827	660	7.72	0.64	12	0.08	213.00	2586.00	3055	20240619	-46.19	1500	20241114	9.60	3055	-46.19	20240619	1500	9.60	20241114	3055	-46.19	20240619	1500	9.60	20241114	1.56	N	189980	100	40 억	90399	N	N	N	N
53	20241121	130914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1617	5	2	0.31	36102741	22351	91.37	1612	1621	1609	2095	1129	1612	1615.26	0.23	1215	1631	1621	1611	1601	1591	1626	1606	40	483	100	1160	1	1	40137827	649	7.59	0.63	12	0.06	213.00	2586.00	3055	20240619	-47.07	1500	20241114	7.80	3055	-47.07	20240619	1500	7.80	20241114	3055	-47.07	20240619	1500	7.80	20241114	1.56	N	189980	100	40 억	90399	N	N	N	N
54	20241121	120915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1617	5	2	0.31	35650379	22071	90.23	1612	1621	1609	2095	1129	1612	1615.26	0.23	1215	1631	1621	1611	1601	1591	1626	1606	40	483	100	1160	1	1	40137827	649	7.59	0.63	12	0.05	213.00	2586.00	3055	20240619	-47.07	1500	20241114	7.80	3055	-47.07	20240619	1500	7.80	20241114	3055	-47.07	20240619	1500	7.80	20241114	1.56	N	189980	100	40 억	90399	N	N	N	N
55	20241121	110917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1618	6	2	0.37	28921774	17900	73.18	1612	1621	1609	2095	1129	1612	1615.74	0.23	-283	1631	1621	1611	1601	1591	1626	1606	40	483	100	1160	1	1	40137827	649	7.60	0.63	12	0.04	213.00	2586.00	3055	20240619	-47.04	1500	20241114	7.87	3055	-47.04	20240619	1500	7.87	20241114	3055	-47.04	20240619	1500	7.87	20241114	1.56	N	189980	100	40 억	90399	N	N	N	N
56	20241121	100919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1617	5	2	0.31	13394649	8302	33.94	1612	1619	1609	2095	1129	1612	1613.42	0.23	-789	1631	1621	1611	1601	1591	1626	1606	40	483	100	1160	1	1	40137827	649	7.59	0.63	12	0.02	213.00	2586.00	3055	20240619	-47.07	1500	20241114	7.80	3055	-47.07	20240619	1500	7.80	20241114	3055	-47.07	20240619	1500	7.80	20241114	1.56	N	189980	100	40 억	90399	N	N	N	N
57	20241121	090918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1613	1	2	0.06	5476378	3397	13.89	1612	1619	1609	2095	1129	1612	1612.12	0.23	-148	1631	1621	1611	1601	1591	1626	1606	40	483	100	1160	1	1	40137827	647	7.57	0.62	12	0.01	213.00	2586.00	3055	20240619	-47.20	1500	20241114	7.53	3055	-47.20	20240619	1500	7.53	20241114	3055	-47.20	20240619	1500	7.53	20241114	1.56	N	189980	100	40 억	90399	N	N	N	N
58	20241120	160911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1612	-7	5	-0.43	39245635	24342	116.25	1609	1621	1601	2100	1134	1619	1612.26	0.21	4838	1637	1628	1620	1611	1603	1632	1615	40	481	100	1160	1	1	40137827	647	7.57	0.62	12	0.06	213.00	2586.00	3055	20240619	-47.23	1500	20241114	7.47	3055	-47.23	20240619	1500	7.47	20241114	3055	-47.23	20240619	1500	7.47	20241114	1.55	N	189980	100	40 억	85581	N	N	N	N
59	20241120	150922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1613	-6	5	-0.37	37742528	23409	111.79	1609	1621	1601	2100	1134	1619	1612.31	0.21	4753	1637	1628	1620	1611	1603	1632	1615	40	481	100	1160	1	1	40137827	647	7.57	0.62	12	0.06	213.00	2586.00	3055	20240619	-47.20	1500	20241114	7.53	3055	-47.20	20240619	1500	7.53	20241114	3055	-47.20	20240619	1500	7.53	20241114	1.55	N	189980	100	40 억	85581	N	N	N	N
60	20241120	140924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1619	0	3	0.00	33850089	20997	100.27	1609	1621	1601	2100	1134	1619	1612.14	0.21	4755	1637	1628	1620	1611	1603	1632	1615	40	481	100	1160	1	1	40137827	650	7.60	0.63	12	0.05	213.00	2586.00	3055	20240619	-47.00	1500	20241114	7.93	3055	-47.00	20240619	1500	7.93	20241114	3055	-47.00	20240619	1500	7.93	20241114	1.55	N	189980	100	40 억	85581	N	N	N	N
61	20241120	130926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1619	0	3	0.00	31541642	19571	93.46	1609	1621	1601	2100	1134	1619	1611.65	0.21	4755	1637	1628	1620	1611	1603	1632	1615	40	481	100	1160	1	1	40137827	650	7.60	0.63	12	0.05	213.00	2586.00	3055	20240619	-47.00	1500	20241114	7.93	3055	-47.00	20240619	1500	7.93	20241114	3055	-47.00	20240619	1500	7.93	20241114	1.55	N	189980	100	40 억	85581	N	N	N	N
62	20241120	120924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1619	0	3	0.00	26771273	16625	79.39	1609	1621	1601	2100	1134	1619	1610.30	0.21	4615	1637	1628	1620	1611	1603	1632	1615	40	481	100	1160	1	1	40137827	650	7.60	0.63	12	0.04	213.00	2586.00	3055	20240619	-47.00	1500	20241114	7.93	3055	-47.00	20240619	1500	7.93	20241114	3055	-47.00	20240619	1500	7.93	20241114	1.55	N	189980	100	40 억	85581	N	N	N	N
63	20241120	110927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1620	1	2	0.06	23769986	14771	70.54	1609	1621	1601	2100	1134	1619	1609.23	0.21	4634	1637	1628	1620	1611	1603	1632	1615	40	481	100	1160	1	1	40137827	650	7.61	0.63	12	0.04	213.00	2586.00	3055	20240619	-46.97	1500	20241114	8.00	3055	-46.97	20240619	1500	8.00	20241114	3055	-46.97	20240619	1500	8.00	20241114	1.55	N	189980	100	40 억	85581	N	N	N	N
64	20241120	100924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1611	-8	5	-0.49	6981469	4341	20.73	1609	1617	1601	2100	1134	1619	1608.26	0.21	665	1637	1628	1620	1611	1603	1632	1615	40	481	100	1160	1	1	40137827	647	7.56	0.62	12	0.01	213.00	2586.00	3055	20240619	-47.27	1500	20241114	7.40	3055	-47.27	20240619	1500	7.40	20241114	3055	-47.27	20240619	1500	7.40	20241114	1.55	N	189980	100	40 억	85581	N	N	N	N
65	20241120	090923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1609	-10	5	-0.62	2113748	1313	6.27	1609	1614	1608	2100	1134	1619	1609.86	0.21	-96	1637	1628	1620	1611	1603	1632	1615	40	481	100	1160	1	1	40137827	646	7.55	0.62	12	0.00	213.00	2586.00	3055	20240619	-47.33	1500	20241114	7.27	3055	-47.33	20240619	1500	7.27	20241114	3055	-47.33	20240619	1500	7.27	20241114	1.55	N	189980	100	40 억	85581	N	N	N	N
66	20241119	160834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1619	2	2	0.12	33839948	20902	25.02	1614	1629	1612	2100	1132	1617	1618.98	0.21	-418	1653	1635	1615	1597	1577	1644	1606	40	483	100	1160	1	1	40137827	650	7.60	0.63	12	0.05	213.00	2586.00	3055	20240619	-47.00	1500	20241114	7.93	3055	-47.00	20240619	1500	7.93	20241114	3055	-47.00	20240619	1500	7.93	20241114	1.59	N	189980	100	40 억	86011	N	N	N	N
67	20241119	150847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1627	10	2	0.62	14305267	8837	10.58	1614	1629	1612	2100	1132	1617	1618.79	0.21	-265	1653	1635	1615	1597	1577	1644	1606	40	483	100	1160	1	1	40137827	653	7.64	0.63	12	0.02	213.00	2586.00	3055	20240619	-46.74	1500	20241114	8.47	3055	-46.74	20240619	1500	8.47	20241114	3055	-46.74	20240619	1500	8.47	20241114	1.59	N	189980	100	40 억	86011	N	N	N	N
68	20241119	140846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1623	6	2	0.37	13105640	8097	9.69	1614	1629	1612	2100	1132	1617	1618.58	0.21	-196	1653	1635	1615	1597	1577	1644	1606	40	483	100	1160	1	1	40137827	651	7.62	0.63	12	0.02	213.00	2586.00	3055	20240619	-46.87	1500	20241114	8.20	3055	-46.87	20240619	1500	8.20	20241114	3055	-46.87	20240619	1500	8.20	20241114	1.59	N	189980	100	40 억	86011	N	N	N	N
69	20241119	130849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1629	12	2	0.74	11432699	7067	8.46	1614	1629	1612	2100	1132	1617	1617.76	0.21	-48	1653	1635	1615	1597	1577	1644	1606	40	483	100	1160	1	1	40137827	654	7.65	0.63	12	0.02	213.00	2586.00	3055	20240619	-46.68	1500	20241114	8.60	3055	-46.68	20240619	1500	8.60	20241114	3055	-46.68	20240619	1500	8.60	20241114	1.59	N	189980	100	40 억	86011	N	N	N	N
70	20241119	120840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1628	11	2	0.68	9898878	6123	7.33	1614	1628	1612	2100	1132	1617	1616.67	0.21	-191	1653	1635	1615	1597	1577	1644	1606	40	483	100	1160	1	1	40137827	653	7.64	0.63	12	0.02	213.00	2586.00	3055	20240619	-46.71	1500	20241114	8.53	3055	-46.71	20240619	1500	8.53	20241114	3055	-46.71	20240619	1500	8.53	20241114	1.59	N	189980	100	40 억	86011	N	N	N	N
71	20241119	110849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1621	4	2	0.25	6897345	4272	5.11	1614	1623	1612	2100	1132	1617	1614.55	0.21	28	1653	1635	1615	1597	1577	1644	1606	40	483	100	1160	1	1	40137827	651	7.61	0.63	12	0.01	213.00	2586.00	3055	20240619	-46.94	1500	20241114	8.07	3055	-46.94	20240619	1500	8.07	20241114	3055	-46.94	20240619	1500	8.07	20241114	1.59	N	189980	100	40 억	86011	N	N	N	N
72	20241119	100912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1623	6	2	0.37	6623427	4103	4.91	1614	1623	1612	2100	1132	1617	1614.29	0.21	40	1653	1635	1615	1597	1577	1644	1606	40	483	100	1160	1	1	40137827	651	7.62	0.63	12	0.01	213.00	2586.00	3055	20240619	-46.87	1500	20241114	8.20	3055	-46.87	20240619	1500	8.20	20241114	3055	-46.87	20240619	1500	8.20	20241114	1.59	N	189980	100	40 억	86011	N	N	N	N
73	20241119	090904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1614	-3	5	-0.19	1405794	871	1.04	1614	1614	1614	2100	1132	1617	1614.00	0.21	-128	1653	1635	1615	1597	1577	1644	1606	40	483	100	1160	1	1	40137827	648	7.58	0.62	12	0.00	213.00	2586.00	3055	20240619	-47.17	1500	20241114	7.60	3055	-47.17	20240619	1500	7.60	20241114	3055	-47.17	20240619	1500	7.60	20241114	1.59	N	189980	100	40 억	86011	N	N	N	N
74	20241118	160837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1617	15	2	0.94	134214619	83438	118.40	1602	1633	1595	2080	1122	1602	1608.53	0.16	23768	1660	1631	1575	1546	1490	1645	1560	40	478	100	1150	1	1	40137827	649	7.59	0.63	12	0.21	213.00	2586.00	3055	20240619	-47.07	1500	20241114	7.80	3055	-47.07	20240619	1500	7.80	20241114	3055	-47.07	20240619	1500	7.80	20241114	1.64	N	189980	100	40 억	62321	N	N	N	N
75	20241118	150848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1615	13	2	0.81	131489410	81746	116.00	1602	1633	1595	2080	1122	1602	1608.51	0.16	23691	1660	1631	1575	1546	1490	1645	1560	40	478	100	1150	1	1	40137827	648	7.58	0.62	12	0.20	213.00	2586.00	3055	20240619	-47.14	1500	20241114	7.67	3055	-47.14	20240619	1500	7.67	20241114	3055	-47.14	20240619	1500	7.67	20241114	1.64	N	189980	100	40 억	62321	N	N	N	N
76	20241118	140850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1608	6	2	0.37	74644932	46385	65.82	1602	1633	1595	2080	1122	1602	1609.25	0.16	9062	1660	1631	1575	1546	1490	1645	1560	40	478	100	1150	1	1	40137827	645	7.55	0.62	12	0.12	213.00	2586.00	3055	20240619	-47.36	1500	20241114	7.20	3055	-47.36	20240619	1500	7.20	20241114	3055	-47.36	20240619	1500	7.20	20241114	1.64	N	189980	100	40 억	62321	N	N	N	N
77	20241118	130846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1616	14	2	0.87	65944528	40970	58.14	1602	1633	1595	2080	1122	1602	1609.58	0.16	8889	1660	1631	1575	1546	1490	1645	1560	40	478	100	1150	1	1	40137827	649	7.59	0.62	12	0.10	213.00	2586.00	3055	20240619	-47.10	1500	20241114	7.73	3055	-47.10	20240619	1500	7.73	20241114	3055	-47.10	20240619	1500	7.73	20241114	1.64	N	189980	100	40 억	62321	N	N	N	N
78	20241118	120849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1618	16	2	1.00	60735638	37732	53.54	1602	1633	1595	2080	1122	1602	1609.66	0.16	9833	1660	1631	1575	1546	1490	1645	1560	40	478	100	1150	1	1	40137827	649	7.60	0.63	12	0.09	213.00	2586.00	3055	20240619	-47.04	1500	20241114	7.87	3055	-47.04	20240619	1500	7.87	20241114	3055	-47.04	20240619	1500	7.87	20241114	1.64	N	189980	100	40 억	62321	N	N	N	N
79	20241118	110849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1619	17	2	1.06	47696784	29616	42.03	1602	1633	1595	2080	1122	1602	1610.51	0.16	6430	1660	1631	1575	1546	1490	1645	1560	40	478	100	1150	1	1	40137827	650	7.60	0.63	12	0.07	213.00	2586.00	3055	20240619	-47.00	1500	20241114	7.93	3055	-47.00	20240619	1500	7.93	20241114	3055	-47.00	20240619	1500	7.93	20241114	1.64	N	189980	100	40 억	62321	N	N	N	N
80	20241118	100839	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1630	28	2	1.75	40885721	25433	36.09	1602	1630	1595	2080	1122	1602	1607.59	0.16	4303	1660	1631	1575	1546	1490	1645	1560	40	478	100	1150	1	1	40137827	654	7.65	0.63	12	0.06	213.00	2586.00	3055	20240619	-46.64	1500	20241114	8.67	3055	-46.64	20240619	1500	8.67	20241114	3055	-46.64	20240619	1500	8.67	20241114	1.64	N	189980	100	40 억	62321	N	N	N	N
81	20241118	090838	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1605	3	2	0.19	2489628	1554	2.21	1602	1605	1595	2080	1122	1602	1602.08	0.16	-229	1660	1631	1575	1546	1490	1645	1560	40	478	100	1150	1	1	40137827	644	7.54	0.62	12	0.00	213.00	2586.00	3055	20240619	-47.46	1500	20241114	7.00	3055	-47.46	20240619	1500	7.00	20241114	3055	-47.46	20240619	1500	7.00	20241114	1.64	N	189980	100	40 억	62321	N	N	N	N
82	20241115	160908	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1602	49	2	3.16	109191454	70325	75.42	1553	1604	1519	2015	1088	1553	1552.63	0.11	23027	1700	1626	1563	1489	1426	1595	1458	40	462	100	1110	1	1	40137827	643	7.52	0.62	12	0.18	213.00	2586.00	3055	20240619	-47.56	1500	20241114	6.80	3055	-47.56	20240619	1500	6.80	20241114	3055	-47.56	20240619	1500	6.80	20241114	1.65	N	189980	100	40 억	43627	N	N	N	N
83	20241115	150934	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1599	46	2	2.96	104469682	67377	72.26	1553	1599	1519	2015	1088	1553	1550.52	0.11	22466	1700	1626	1563	1489	1426	1595	1458	40	462	100	1110	1	1	40137827	642	7.51	0.62	12	0.17	213.00	2586.00	3055	20240619	-47.66	1500	20241114	6.60	3055	-47.66	20240619	1500	6.60	20241114	3055	-47.66	20240619	1500	6.60	20241114	1.65	N	189980	100	40 억	43627	N	N	N	N
84	20241115	140924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1594	41	2	2.64	96752745	62535	67.06	1553	1597	1519	2015	1088	1553	1547.18	0.11	19316	1700	1626	1563	1489	1426	1595	1458	40	462	100	1110	1	1	40137827	640	7.48	0.62	12	0.16	213.00	2586.00	3055	20240619	-47.82	1500	20241114	6.27	3055	-47.82	20240619	1500	6.27	20241114	3055	-47.82	20240619	1500	6.27	20241114	1.65	N	189980	100	40 억	43627	N	N	N	N
85	20241115	130925	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1594	41	2	2.64	95926364	62016	66.51	1553	1597	1519	2015	1088	1553	1546.80	0.11	19538	1700	1626	1563	1489	1426	1595	1458	40	462	100	1110	1	1	40137827	640	7.48	0.62	12	0.15	213.00	2586.00	3055	20240619	-47.82	1500	20241114	6.27	3055	-47.82	20240619	1500	6.27	20241114	3055	-47.82	20240619	1500	6.27	20241114	1.65	N	189980	100	40 억	43627	N	N	N	N
86	20241115	120928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1549	-4	5	-0.26	72712674	47205	50.62	1553	1561	1519	2015	1088	1553	1540.36	0.11	10274	1700	1626	1563	1489	1426	1595	1458	40	462	100	1110	1	1	40137827	622	7.27	0.60	12	0.12	213.00	2586.00	3055	20240619	-49.30	1500	20241114	3.27	3055	-49.30	20240619	1500	3.27	20241114	3055	-49.30	20240619	1500	3.27	20241114	1.65	N	189980	100	40 억	43627	N	N	N	N
87	20241115	110904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1538	-15	5	-0.97	66368678	43078	46.20	1553	1561	1519	2015	1088	1553	1540.66	0.11	10339	1700	1626	1563	1489	1426	1595	1458	40	462	100	1110	1	1	40137827	617	7.22	0.59	12	0.11	213.00	2586.00	3055	20240619	-49.66	1500	20241114	2.53	3055	-49.66	20240619	1500	2.53	20241114	3055	-49.66	20240619	1500	2.53	20241114	1.65	N	189980	100	40 억	43627	N	N	N	N
88	20241115	100904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1522	-31	5	-2.00	35868288	23198	24.88	1553	1561	1521	2015	1088	1553	1546.18	0.11	417	1700	1626	1563	1489	1426	1595	1458	40	462	100	1110	1	1	40137827	611	7.15	0.59	12	0.06	213.00	2586.00	3055	20240619	-50.18	1500	20241114	1.47	3055	-50.18	20240619	1500	1.47	20241114	3055	-50.18	20240619	1500	1.47	20241114	1.65	N	189980	100	40 억	43627	N	N	N	N
89	20241115	090826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1560	7	2	0.45	10758572	6907	7.41	1553	1561	1553	2015	1088	1553	1557.63	0.11	339	1700	1626	1563	1489	1426	1595	1458	40	462	100	1110	1	1	40137827	626	7.32	0.60	12	0.02	213.00	2586.00	3055	20240619	-48.94	1500	20241114	4.00	3055	-48.94	20240619	1500	4.00	20241114	3055	-48.94	20240619	1500	4.00	20241114	1.65	N	189980	100	40 억	43627	N	N	N	N
90	20241114	160858	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1585	-31	5	-1.92	124800777	77894	95.41	1616	1637	1583	2100	1132	1616	1602.19	0.13	-7560	1710	1662	1639	1591	1568	1651	1580	40	484	100	1160	1	1	40137827	636	7.44	0.61	12	0.19	213.00	2586.00	3055	20240619	-48.12	1583	20241114	0.13	3055	-48.12	20240619	1583	0.13	20241114	3055	-48.12	20240619	1583	0.13	20241114	1.72	N	189980	100	40 억	50635	N	N	N	N
91	20241114	150904	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1609	-7	5	-0.43	114919129	71670	87.78	1616	1637	1585	2100	1132	1616	1603.45	0.13	-6492	1710	1662	1639	1591	1568	1651	1580	40	484	100	1160	1	1	40137827	646	7.55	0.62	12	0.18	213.00	2586.00	3055	20240619	-47.33	1585	20241114	1.51	3055	-47.33	20240619	1585	1.51	20241114	3055	-47.33	20240619	1585	1.51	20241114	1.72	N	189980	100	40 억	50635	N	N	N	N
92	20241114	140857	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1595	-21	5	-1.30	49174564	30450	37.30	1616	1637	1591	2100	1132	1616	1614.93	0.13	-7484	1710	1662	1639	1591	1568	1651	1580	40	484	100	1160	1	1	40137827	640	7.49	0.62	12	0.08	213.00	2586.00	3055	20240619	-47.79	1591	20241114	0.25	3055	-47.79	20240619	1591	0.25	20241114	3055	-47.79	20240619	1591	0.25	20241114	1.72	N	189980	100	40 억	50635	N	N	N	N
93	20241114	130858	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1616	0	3	0.00	42439956	26245	32.15	1616	1637	1600	2100	1132	1616	1617.07	0.13	-7610	1710	1662	1639	1591	1568	1651	1580	40	484	100	1160	1	1	40137827	649	7.59	0.62	12	0.07	213.00	2586.00	3055	20240619	-47.10	1600	20241114	1.00	3055	-47.10	20240619	1600	1.00	20241114	3055	-47.10	20240619	1600	1.00	20241114	1.72	N	189980	100	40 억	50635	N	N	N	N
94	20241114	120856	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1609	-7	5	-0.43	39686973	24535	30.05	1616	1637	1600	2100	1132	1616	1617.57	0.13	-7493	1710	1662	1639	1591	1568	1651	1580	40	484	100	1160	1	1	40137827	646	7.55	0.62	12	0.06	213.00	2586.00	3055	20240619	-47.33	1600	20241114	0.56	3055	-47.33	20240619	1600	0.56	20241114	3055	-47.33	20240619	1600	0.56	20241114	1.72	N	189980	100	40 억	50635	N	N	N	N
95	20241114	110854	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1636	20	2	1.24	12754548	7815	9.57	1616	1637	1616	2100	1132	1616	1632.06	0.13	-3438	1710	1662	1639	1591	1568	1651	1580	40	484	100	1160	1	1	40137827	657	7.68	0.63	12	0.02	213.00	2586.00	3055	20240619	-46.45	1616	20241114	1.24	3055	-46.45	20240619	1616	1.24	20241114	3055	-46.45	20240619	1616	1.24	20241114	1.72	N	189980	100	40 억	50635	N	N	N	N
96	20241114	100915	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1634	18	2	1.11	6129525	3763	4.61	1616	1634	1616	2100	1132	1616	1628.89	0.13	-2058	1710	1662	1639	1591	1568	1651	1580	40	484	100	1160	1	1	40137827	656	7.67	0.63	12	0.01	213.00	2586.00	3055	20240619	-46.51	1616	20241114	1.11	3055	-46.51	20240619	1616	1.11	20241114	3055	-46.51	20240619	1616	1.11	20241114	1.72	N	189980	100	40 억	50635	N	N	N	N
97	20241114	090850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1616	0	3	0.00	0	0	0.00	0	0	0	2100	1132	1616	0.00	0.13	0	1710	1662	1639	1591	1568	1651	1580	40	484	100	1160	1	1	40137827	649	7.59	0.62	12	0.00	213.00	2586.00	3055	20240619	-47.10	1616	20241113	0.00	3055	-47.10	20240619	1616	0.00	20241113	3055	-47.10	20240619	1616	0.00	20241113	1.72	N	189980	100	40 억	50635	N	N	N	N
98	20241113	160540	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1616	-54	5	-3.23	133895097	81550	60.82	1669	1687	1616	2170	1169	1670	1641.94	0.10	11336	1823	1746	1701	1624	1579	1724	1602	40	500	100	1200	1	1	40137827	649	7.59	0.62	12	0.20	213.00	2586.00	3055	20240619	-47.10	1616	20241113	0.00	3055	-47.10	20240619	1616	0.00	20241113	3055	-47.10	20240619	1616	0.00	20241113	1.74	N	189980	100	40 억	39302	N	N	N	N
99	20241113	150608	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1634	-36	5	-2.16	116662538	70932	52.90	1669	1687	1631	2170	1169	1670	1644.71	0.10	13713	1823	1746	1701	1624	1579	1724	1602	40	500	100	1200	1	1	40137827	656	7.67	0.63	12	0.18	213.00	2586.00	3055	20240619	-46.51	1631	20241113	0.18	3055	-46.51	20240619	1631	0.18	20241113	3055	-46.51	20240619	1631	0.18	20241113	1.74	N	189980	100	40 억	39302	N	N	N	N
100	20241113	140605	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1638	-32	5	-1.92	111576439	67831	50.59	1669	1687	1631	2170	1169	1670	1644.92	0.10	14080	1823	1746	1701	1624	1579	1724	1602	40	500	100	1200	1	1	40137827	657	7.69	0.63	12	0.17	213.00	2586.00	3055	20240619	-46.38	1631	20241113	0.43	3055	-46.38	20240619	1631	0.43	20241113	3055	-46.38	20240619	1631	0.43	20241113	1.74	N	189980	100	40 억	39302	N	N	N	N
101	20241113	130603	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1642	-28	5	-1.68	99056162	60160	44.87	1669	1687	1635	2170	1169	1670	1646.55	0.10	15463	1823	1746	1701	1624	1579	1724	1602	40	500	100	1200	1	1	40137827	659	7.71	0.63	12	0.15	213.00	2586.00	3055	20240619	-46.25	1635	20241113	0.43	3055	-46.25	20240619	1635	0.43	20241113	3055	-46.25	20240619	1635	0.43	20241113	1.74	N	189980	100	40 억	39302	N	N	N	N
102	20241113	120600	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1635	-35	5	-2.10	95695199	58105	43.33	1669	1687	1635	2170	1169	1670	1646.94	0.10	15433	1823	1746	1701	1624	1579	1724	1602	40	500	100	1200	1	1	40137827	656	7.68	0.63	12	0.14	213.00	2586.00	3055	20240619	-46.48	1635	20241113	0.00	3055	-46.48	20240619	1635	0.00	20241113	3055	-46.48	20240619	1635	0.00	20241113	1.74	N	189980	100	40 억	39302	N	N	N	N
103	20241113	110558	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1647	-23	5	-1.38	85128597	51652	38.52	1669	1687	1637	2170	1169	1670	1648.12	0.10	16005	1823	1746	1701	1624	1579	1724	1602	40	500	100	1200	1	1	40137827	661	7.73	0.64	12	0.13	213.00	2586.00	3055	20240619	-46.09	1637	20241113	0.61	3055	-46.09	20240619	1637	0.61	20241113	3055	-46.09	20240619	1637	0.61	20241113	1.74	N	189980	100	40 억	39302	N	N	N	N
104	20241113	100559	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1657	-13	5	-0.78	71414926	43306	32.30	1669	1687	1640	2170	1169	1670	1649.08	0.10	16444	1823	1746	1701	1624	1579	1724	1602	40	500	100	1200	1	1	40137827	665	7.78	0.64	12	0.11	213.00	2586.00	3055	20240619	-45.76	1640	20241113	1.04	3055	-45.76	20240619	1640	1.04	20241113	3055	-45.76	20240619	1640	1.04	20241113	1.74	N	189980	100	40 억	39302	N	N	N	N
105	20241113	090550	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1667	-3	5	-0.18	4395670	2637	1.97	1669	1669	1658	2170	1169	1670	1666.92	0.10	-30	1823	1746	1701	1624	1579	1724	1602	40	500	100	1200	1	1	40137827	669	7.83	0.64	12	0.01	213.00	2586.00	3055	20240619	-45.43	1656	20240909	0.66	3055	-45.43	20240619	1656	0.66	20240909	3055	-45.43	20240619	1656	0.66	20240909	1.74	N	189980	100	40 억	39302	N	N	N	N
106	20241112	160826	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1670	-92	5	-5.22	218324918	128854	294.28	1752	1778	1656	2290	1234	1762	1694.45	0.12	-7451	1832	1796	1778	1742	1724	1788	1734	40	528	100	1260	1	1	40137827	670	7.84	0.65	12	0.32	213.00	2586.00	3055	20240619	-45.34	1656	20241112	0.85	3055	-45.34	20240619	1656	0.85	20241112	3055	-45.34	20240619	1656	0.85	20241112	1.74	N	189980	100	40 억	46764	N	N	N	N
107	20241112	150833	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1697	-65	5	-3.69	208731259	123119	281.18	1752	1778	1656	2290	1234	1762	1695.36	0.12	-8671	1832	1796	1778	1742	1724	1788	1734	40	528	100	1260	1	1	40137827	681	7.97	0.66	12	0.31	213.00	2586.00	3055	20240619	-44.45	1656	20241112	2.48	3055	-44.45	20240619	1656	2.48	20241112	3055	-44.45	20240619	1656	2.48	20241112	1.74	N	189980	100	40 억	46764	N	N	N	N
108	20241112	140837	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1695	-67	5	-3.80	154342340	90814	207.40	1752	1778	1656	2290	1234	1762	1699.54	0.12	-12749	1832	1796	1778	1742	1724	1788	1734	40	528	100	1260	1	1	40137827	680	7.96	0.66	12	0.23	213.00	2586.00	3055	20240619	-44.52	1656	20241112	2.36	3055	-44.52	20240619	1656	2.36	20241112	3055	-44.52	20240619	1656	2.36	20241112	1.74	N	189980	100	40 억	46764	N	N	N	N
109	20241112	130836	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1697	-65	5	-3.69	137444312	80821	184.58	1752	1778	1656	2290	1234	1762	1700.60	0.12	-8926	1832	1796	1778	1742	1724	1788	1734	40	528	100	1260	1	1	40137827	681	7.97	0.66	12	0.20	213.00	2586.00	3055	20240619	-44.45	1656	20241112	2.48	3055	-44.45	20240619	1656	2.48	20241112	3055	-44.45	20240619	1656	2.48	20241112	1.74	N	189980	100	40 억	46764	N	N	N	N
110	20241112	120834	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1699	-63	5	-3.58	132024535	77631	177.30	1752	1778	1656	2290	1234	1762	1700.67	0.12	-6917	1832	1796	1778	1742	1724	1788	1734	40	528	100	1260	1	1	40137827	682	7.98	0.66	12	0.19	213.00	2586.00	3055	20240619	-44.39	1656	20241112	2.60	3055	-44.39	20240619	1656	2.60	20241112	3055	-44.39	20240619	1656	2.60	20241112	1.74	N	189980	100	40 억	46764	N	N	N	N
111	20241112	110833	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1704	-58	5	-3.29	118452778	69640	159.05	1752	1778	1656	2290	1234	1762	1700.93	0.12	-7240	1832	1796	1778	1742	1724	1788	1734	40	528	100	1260	1	1	40137827	684	8.00	0.66	12	0.17	213.00	2586.00	3055	20240619	-44.22	1656	20241112	2.90	3055	-44.22	20240619	1656	2.90	20241112	3055	-44.22	20240619	1656	2.90	20241112	1.74	N	189980	100	40 억	46764	N	N	N	N
112	20241112	100831	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1688	-74	5	-4.20	108438328	63736	145.56	1752	1778	1656	2290	1234	1762	1701.37	0.12	-7410	1832	1796	1778	1742	1724	1788	1734	40	528	100	1260	1	1	40137827	678	7.92	0.65	12	0.16	213.00	2586.00	3055	20240619	-44.75	1656	20241112	1.93	3055	-44.75	20240619	1656	1.93	20241112	3055	-44.75	20240619	1656	1.93	20241112	1.74	N	189980	100	40 억	46764	N	N	N	N
113	20241112	090830	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1746	-16	5	-0.91	10465034	5975	13.65	1752	1778	1746	2290	1234	1762	1751.47	0.12	-3288	1832	1796	1778	1742	1724	1788	1734	40	528	100	1260	1	1	40137827	701	8.20	0.68	12	0.01	213.00	2586.00	3055	20240619	-42.85	1656	20240909	5.43	3055	-42.85	20240619	1656	5.43	20240909	3055	-42.85	20240619	1656	5.43	20240909	1.74	N	189980	100	40 억	46764	N	N	N	N
114	20241111	160825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1762	-48	5	-2.65	77607523	43630	87.99	1811	1814	1760	2350	1267	1810	1778.92	0.15	-14525	1843	1826	1813	1796	1783	1820	1790	40	540	100	1300	1	1	40137827	707	8.27	0.68	12	0.11	213.00	2586.00	3055	20240619	-42.32	1656	20240909	6.40	3055	-42.32	20240619	1656	6.40	20240909	3055	-42.32	20240619	1656	6.40	20240909	1.74	N	189980	100	40 억	60595	N	N	N	N
115	20241111	150848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1772	-38	5	-2.10	71117969	39949	80.57	1811	1814	1760	2350	1267	1810	1780.22	0.15	-14525	1843	1826	1813	1796	1783	1820	1790	40	540	100	1300	1	1	40137827	711	8.32	0.69	12	0.10	213.00	2586.00	3055	20240619	-42.00	1656	20240909	7.00	3055	-42.00	20240619	1656	7.00	20240909	3055	-42.00	20240619	1656	7.00	20240909	1.74	N	189980	100	40 억	60595	N	N	N	N
116	20241111	140837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1769	-41	5	-2.27	57002041	31972	64.48	1811	1814	1760	2350	1267	1810	1782.87	0.15	-14265	1843	1826	1813	1796	1783	1820	1790	40	540	100	1300	1	1	40137827	710	8.31	0.68	12	0.08	213.00	2586.00	3055	20240619	-42.09	1656	20240909	6.82	3055	-42.09	20240619	1656	6.82	20240909	3055	-42.09	20240619	1656	6.82	20240909	1.74	N	189980	100	40 억	60595	N	N	N	N
117	20241111	130834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1774	-36	5	-1.99	51373486	28796	58.08	1811	1814	1760	2350	1267	1810	1784.05	0.15	-12658	1843	1826	1813	1796	1783	1820	1790	40	540	100	1300	1	1	40137827	712	8.33	0.69	12	0.07	213.00	2586.00	3055	20240619	-41.93	1656	20240909	7.13	3055	-41.93	20240619	1656	7.13	20240909	3055	-41.93	20240619	1656	7.13	20240909	1.74	N	189980	100	40 억	60595	N	N	N	N
118	20241111	120831	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1775	-35	5	-1.93	47805661	26779	54.01	1811	1814	1760	2350	1267	1810	1785.19	0.15	-11259	1843	1826	1813	1796	1783	1820	1790	40	540	100	1300	1	1	40137827	712	8.33	0.69	12	0.07	213.00	2586.00	3055	20240619	-41.90	1656	20240909	7.19	3055	-41.90	20240619	1656	7.19	20240909	3055	-41.90	20240619	1656	7.19	20240909	1.74	N	189980	100	40 억	60595	N	N	N	N
119	20241111	110829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1782	-28	5	-1.55	45366251	25400	51.23	1811	1814	1760	2350	1267	1810	1786.07	0.15	-10797	1843	1826	1813	1796	1783	1820	1790	40	540	100	1300	1	1	40137827	715	8.37	0.69	12	0.06	213.00	2586.00	3055	20240619	-41.67	1656	20240909	7.61	3055	-41.67	20240619	1656	7.61	20240909	3055	-41.67	20240619	1656	7.61	20240909	1.74	N	189980	100	40 억	60595	N	N	N	N
120	20241111	100824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1790	-20	5	-1.10	23348222	12990	26.20	1811	1814	1784	2350	1267	1810	1797.40	0.15	-7992	1843	1826	1813	1796	1783	1820	1790	40	540	100	1300	1	1	40137827	718	8.40	0.69	12	0.03	213.00	2586.00	3055	20240619	-41.41	1656	20240909	8.09	3055	-41.41	20240619	1656	8.09	20240909	3055	-41.41	20240619	1656	8.09	20240909	1.74	N	189980	100	40 억	60595	N	N	N	N
121	20241111	090821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1808	-2	5	-0.11	6503526	3587	7.23	1811	1814	1806	2350	1267	1810	1813.08	0.15	-3568	1843	1826	1813	1796	1783	1820	1790	40	540	100	1300	1	1	40137827	726	8.49	0.70	12	0.01	213.00	2586.00	3055	20240619	-40.82	1656	20240909	9.18	3055	-40.82	20240619	1656	9.18	20240909	3055	-40.82	20240619	1656	9.18	20240909	1.74	N	189980	100	40 억	60595	N	N	N	N
122	20241108	160817	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1810	-8	5	-0.44	84136855	46329	104.40	1813	1830	1800	2360	1273	1818	1816.07	0.14	3734	1837	1827	1809	1799	1781	1832	1804	40	542	100	1300	1	1	40137827	726	8.50	0.70	12	0.12	213.00	2586.00	3055	20240619	-40.75	1656	20240909	9.30	3055	-40.75	20240619	1656	9.30	20240909	3055	-40.75	20240619	1656	9.30	20240909	1.77	N	189980	100	40 억	56333	N	N	N	N
123	20241108	150825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1804	-14	5	-0.77	81536291	44892	101.16	1813	1830	1800	2360	1273	1818	1816.28	0.14	4028	1837	1827	1809	1799	1781	1832	1804	40	542	100	1300	1	1	40137827	724	8.47	0.70	12	0.11	213.00	2586.00	3055	20240619	-40.95	1656	20240909	8.94	3055	-40.95	20240619	1656	8.94	20240909	3055	-40.95	20240619	1656	8.94	20240909	1.77	N	189980	100	40 억	56333	N	N	N	N
124	20241108	140824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1815	-3	5	-0.17	66362472	36499	82.25	1813	1830	1810	2360	1273	1818	1818.20	0.14	4065	1837	1827	1809	1799	1781	1832	1804	40	542	100	1300	1	1	40137827	729	8.52	0.70	12	0.09	213.00	2586.00	3055	20240619	-40.59	1656	20240909	9.60	3055	-40.59	20240619	1656	9.60	20240909	3055	-40.59	20240619	1656	9.60	20240909	1.77	N	189980	100	40 억	56333	N	N	N	N
125	20241108	130825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1820	2	2	0.11	56155354	30869	69.56	1813	1830	1811	2360	1273	1818	1819.15	0.14	4266	1837	1827	1809	1799	1781	1832	1804	40	542	100	1300	1	1	40137827	731	8.54	0.70	12	0.08	213.00	2586.00	3055	20240619	-40.43	1656	20240909	9.90	3055	-40.43	20240619	1656	9.90	20240909	3055	-40.43	20240619	1656	9.90	20240909	1.77	N	189980	100	40 억	56333	N	N	N	N
126	20241108	120824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1822	4	2	0.22	47525277	26123	58.87	1813	1830	1811	2360	1273	1818	1819.29	0.14	4016	1837	1827	1809	1799	1781	1832	1804	40	542	100	1300	1	1	40137827	731	8.55	0.70	12	0.07	213.00	2586.00	3055	20240619	-40.36	1656	20240909	10.02	3055	-40.36	20240619	1656	10.02	20240909	3055	-40.36	20240619	1656	10.02	20240909	1.77	N	189980	100	40 억	56333	N	N	N	N
127	20241108	110823	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1819	1	2	0.06	42540805	23377	52.68	1813	1830	1811	2360	1273	1818	1819.77	0.14	2454	1837	1827	1809	1799	1781	1832	1804	40	542	100	1300	1	1	40137827	730	8.54	0.70	12	0.06	213.00	2586.00	3055	20240619	-40.46	1656	20240909	9.84	3055	-40.46	20240619	1656	9.84	20240909	3055	-40.46	20240619	1656	9.84	20240909	1.77	N	189980	100	40 억	56333	N	N	N	N
128	20241108	100834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1828	10	2	0.55	15250330	8368	18.86	1813	1830	1813	2360	1273	1818	1822.46	0.14	2722	1837	1827	1809	1799	1781	1832	1804	40	542	100	1300	1	1	40137827	734	8.58	0.71	12	0.02	213.00	2586.00	3055	20240619	-40.16	1656	20240909	10.39	3055	-40.16	20240619	1656	10.39	20240909	3055	-40.16	20240619	1656	10.39	20240909	1.77	N	189980	100	40 억	56333	N	N	N	N
129	20241108	090818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1824	6	2	0.33	5052920	2780	6.26	1813	1824	1813	2360	1273	1818	1817.60	0.14	357	1837	1827	1809	1799	1781	1832	1804	40	542	100	1300	1	1	40137827	732	8.56	0.71	12	0.01	213.00	2586.00	3055	20240619	-40.29	1656	20240909	10.14	3055	-40.29	20240619	1656	10.14	20240909	3055	-40.29	20240619	1656	10.14	20240909	1.77	N	189980	100	40 억	56333	N	N	N	N
130	20241107	160818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1818	-1	5	-0.05	79258386	43863	56.52	1804	1819	1791	2360	1274	1819	1806.93	0.12	9844	1871	1845	1820	1794	1769	1832	1781	40	541	100	1300	1	1	40137827	730	8.54	0.70	12	0.11	213.00	2586.00	3055	20240619	-40.49	1656	20240909	9.78	3055	-40.49	20240619	1656	9.78	20240909	3055	-40.49	20240619	1656	9.78	20240909	1.77	N	189980	100	40 억	46490	N	N	N	N
131	20241107	150822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1817	-2	5	-0.11	68178782	37761	48.66	1804	1819	1791	2360	1274	1819	1805.53	0.12	8855	1871	1845	1820	1794	1769	1832	1781	40	541	100	1300	1	1	40137827	729	8.53	0.70	12	0.09	213.00	2586.00	3055	20240619	-40.52	1656	20240909	9.72	3055	-40.52	20240619	1656	9.72	20240909	3055	-40.52	20240619	1656	9.72	20240909	1.77	N	189980	100	40 억	46490	N	N	N	N
132	20241107	140824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1813	-6	5	-0.33	60768623	33669	43.39	1804	1819	1791	2360	1274	1819	1804.88	0.12	8837	1871	1845	1820	1794	1769	1832	1781	40	541	100	1300	1	1	40137827	728	8.51	0.70	12	0.08	213.00	2586.00	3055	20240619	-40.65	1656	20240909	9.48	3055	-40.65	20240619	1656	9.48	20240909	3055	-40.65	20240619	1656	9.48	20240909	1.77	N	189980	100	40 억	46490	N	N	N	N
133	20241107	130825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1816	-3	5	-0.16	56197892	31142	40.13	1804	1819	1791	2360	1274	1819	1804.57	0.12	8657	1871	1845	1820	1794	1769	1832	1781	40	541	100	1300	1	1	40137827	729	8.53	0.70	12	0.08	213.00	2586.00	3055	20240619	-40.56	1656	20240909	9.66	3055	-40.56	20240619	1656	9.66	20240909	3055	-40.56	20240619	1656	9.66	20240909	1.77	N	189980	100	40 억	46490	N	N	N	N
134	20241107	120821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1807	-12	5	-0.66	30394660	16863	21.73	1804	1819	1791	2360	1274	1819	1802.45	0.12	880	1871	1845	1820	1794	1769	1832	1781	40	541	100	1300	1	1	40137827	725	8.48	0.70	12	0.04	213.00	2586.00	3055	20240619	-40.85	1656	20240909	9.12	3055	-40.85	20240619	1656	9.12	20240909	3055	-40.85	20240619	1656	9.12	20240909	1.77	N	189980	100	40 억	46490	N	N	N	N
135	20241107	110819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1806	-13	5	-0.71	20063417	11140	14.36	1804	1819	1791	2360	1274	1819	1801.02	0.12	854	1871	1845	1820	1794	1769	1832	1781	40	541	100	1300	1	1	40137827	725	8.48	0.70	12	0.03	213.00	2586.00	3055	20240619	-40.88	1656	20240909	9.06	3055	-40.88	20240619	1656	9.06	20240909	3055	-40.88	20240619	1656	9.06	20240909	1.77	N	189980	100	40 억	46490	N	N	N	N
136	20241107	100819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1803	-16	5	-0.88	18748376	10411	13.42	1804	1819	1791	2360	1274	1819	1800.82	0.12	883	1871	1845	1820	1794	1769	1832	1781	40	541	100	1300	1	1	40137827	724	8.46	0.70	12	0.03	213.00	2586.00	3055	20240619	-40.98	1656	20240909	8.88	3055	-40.98	20240619	1656	8.88	20240909	3055	-40.98	20240619	1656	8.88	20240909	1.77	N	189980	100	40 억	46490	N	N	N	N
137	20241107	090819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1819	0	3	0.00	2440308	1352	1.74	1804	1819	1804	2360	1274	1819	1804.96	0.12	41	1871	1845	1820	1794	1769	1832	1781	40	541	100	1300	1	1	40137827	730	8.54	0.70	12	0.00	213.00	2586.00	3055	20240619	-40.46	1656	20240909	9.84	3055	-40.46	20240619	1656	9.84	20240909	3055	-40.46	20240619	1656	9.84	20240909	1.77	N	189980	100	40 억	46490	N	N	N	N
138	20241106	160825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1819	-19	5	-1.03	140801534	77569	209.87	1838	1846	1795	2385	1287	1838	1815.18	0.09	11951	1865	1851	1826	1812	1787	1858	1819	40	547	100	1320	1	1	40137827	730	8.54	0.70	12	0.19	213.00	2586.00	3055	20240619	-40.46	1656	20240909	9.84	3055	-40.46	20240619	1656	9.84	20240909	3055	-40.46	20240619	1656	9.84	20240909	1.78	N	189980	100	40 억	34643	N	N	N	N
139	20241106	150851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1796	-42	5	-2.29	124380126	68467	185.25	1838	1846	1796	2385	1287	1838	1816.64	0.09	12442	1865	1851	1826	1812	1787	1858	1819	40	547	100	1320	1	1	40137827	721	8.43	0.69	12	0.17	213.00	2586.00	3055	20240619	-41.21	1656	20240909	8.45	3055	-41.21	20240619	1656	8.45	20240909	3055	-41.21	20240619	1656	8.45	20240909	1.78	N	189980	100	40 억	34643	N	N	N	N
140	20241106	140843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1804	-34	5	-1.85	115065337	63290	171.24	1838	1846	1800	2385	1287	1838	1818.07	0.09	12521	1865	1851	1826	1812	1787	1858	1819	40	547	100	1320	1	1	40137827	724	8.47	0.70	12	0.16	213.00	2586.00	3055	20240619	-40.95	1656	20240909	8.94	3055	-40.95	20240619	1656	8.94	20240909	3055	-40.95	20240619	1656	8.94	20240909	1.78	N	189980	100	40 억	34643	N	N	N	N
141	20241106	130853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1815	-23	5	-1.25	106464079	58515	158.32	1838	1846	1800	2385	1287	1838	1819.43	0.09	13592	1865	1851	1826	1812	1787	1858	1819	40	547	100	1320	1	1	40137827	729	8.52	0.70	12	0.15	213.00	2586.00	3055	20240619	-40.59	1656	20240909	9.60	3055	-40.59	20240619	1656	9.60	20240909	3055	-40.59	20240619	1656	9.60	20240909	1.78	N	189980	100	40 억	34643	N	N	N	N
142	20241106	120825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1826	-12	5	-0.65	61768051	33764	91.35	1838	1846	1806	2385	1287	1838	1829.41	0.09	11837	1865	1851	1826	1812	1787	1858	1819	40	547	100	1320	1	1	40137827	733	8.57	0.71	12	0.08	213.00	2586.00	3055	20240619	-40.23	1656	20240909	10.27	3055	-40.23	20240619	1656	10.27	20240909	3055	-40.23	20240619	1656	10.27	20240909	1.78	N	189980	100	40 억	34643	N	N	N	N
143	20241106	110827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1835	-3	5	-0.16	50221853	27427	74.21	1838	1846	1806	2385	1287	1838	1831.11	0.09	8151	1865	1851	1826	1812	1787	1858	1819	40	547	100	1320	1	1	40137827	737	8.62	0.71	12	0.07	213.00	2586.00	3055	20240619	-39.93	1656	20240909	10.81	3055	-39.93	20240619	1656	10.81	20240909	3055	-39.93	20240619	1656	10.81	20240909	1.78	N	189980	100	40 억	34643	N	N	N	N
144	20241106	100835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1833	-5	5	-0.27	42828220	23396	63.30	1838	1846	1806	2385	1287	1838	1830.58	0.09	6122	1865	1851	1826	1812	1787	1858	1819	40	547	100	1320	1	1	40137827	736	8.61	0.71	12	0.06	213.00	2586.00	3055	20240619	-40.00	1656	20240909	10.69	3055	-40.00	20240619	1656	10.69	20240909	3055	-40.00	20240619	1656	10.69	20240909	1.78	N	189980	100	40 억	34643	N	N	N	N
145	20241106	090827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1844	6	2	0.33	21824004	11878	32.14	1838	1846	1815	2385	1287	1838	1837.35	0.09	1220	1865	1851	1826	1812	1787	1858	1819	40	547	100	1320	1	1	40137827	740	8.66	0.71	12	0.03	213.00	2586.00	3055	20240619	-39.64	1656	20240909	11.35	3055	-39.64	20240619	1656	11.35	20240909	3055	-39.64	20240619	1656	11.35	20240909	1.78	N	189980	100	40 억	34643	N	N	N	N
146	20241105	160803	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1838	19	2	1.04	66557335	36487	160.00	1808	1840	1801	2360	1274	1819	1824.13	0.07	6327	1853	1835	1819	1801	1785	1845	1811	40	541	100	1300	1	1	40137827	738	8.63	0.71	12	0.09	213.00	2586.00	3055	20240619	-39.84	1656	20240909	10.99	3055	-39.84	20240619	1656	10.99	20240909	3055	-39.84	20240619	1656	10.99	20240909	1.79	N	189980	100	40 억	28328	N	N	N	N
147	20241105	150821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1830	11	2	0.60	58595885	32154	141.00	1808	1840	1801	2360	1274	1819	1822.35	0.07	6590	1853	1835	1819	1801	1785	1845	1811	40	541	100	1300	1	1	40137827	735	8.59	0.71	12	0.08	213.00	2586.00	3055	20240619	-40.10	1656	20240909	10.51	3055	-40.10	20240619	1656	10.51	20240909	3055	-40.10	20240619	1656	10.51	20240909	1.79	N	189980	100	40 억	28328	N	N	N	N
148	20241105	140816	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1837	18	2	0.99	41768557	22905	100.44	1808	1840	1801	2360	1274	1819	1823.56	0.07	4698	1853	1835	1819	1801	1785	1845	1811	40	541	100	1300	1	1	40137827	737	8.62	0.71	12	0.06	213.00	2586.00	3055	20240619	-39.87	1656	20240909	10.93	3055	-39.87	20240619	1656	10.93	20240909	3055	-39.87	20240619	1656	10.93	20240909	1.79	N	189980	100	40 억	28328	N	N	N	N
149	20241105	130821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1832	13	2	0.71	29501414	16227	71.16	1808	1832	1801	2360	1274	1819	1818.04	0.07	4815	1853	1835	1819	1801	1785	1845	1811	40	541	100	1300	1	1	40137827	735	8.60	0.71	12	0.04	213.00	2586.00	3055	20240619	-40.03	1656	20240909	10.63	3055	-40.03	20240619	1656	10.63	20240909	3055	-40.03	20240619	1656	10.63	20240909	1.79	N	189980	100	40 억	28328	N	N	N	N
150	20241105	120814	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1825	6	2	0.33	18041456	9953	43.64	1808	1830	1801	2360	1274	1819	1812.67	0.07	600	1853	1835	1819	1801	1785	1845	1811	40	541	100	1300	1	1	40137827	733	8.57	0.71	12	0.02	213.00	2586.00	3055	20240619	-40.26	1656	20240909	10.21	3055	-40.26	20240619	1656	10.21	20240909	3055	-40.26	20240619	1656	10.21	20240909	1.79	N	189980	100	40 억	28328	N	N	N	N
151	20241105	110803	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1824	5	2	0.27	16654940	9193	40.31	1808	1830	1801	2360	1274	1819	1811.70	0.07	631	1853	1835	1819	1801	1785	1845	1811	40	541	100	1300	1	1	40137827	732	8.56	0.71	12	0.02	213.00	2586.00	3055	20240619	-40.29	1656	20240909	10.14	3055	-40.29	20240619	1656	10.14	20240909	3055	-40.29	20240619	1656	10.14	20240909	1.79	N	189980	100	40 억	28328	N	N	N	N
152	20241105	100811	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1826	7	2	0.38	14653791	8095	35.50	1808	1830	1801	2360	1274	1819	1810.23	0.07	390	1853	1835	1819	1801	1785	1845	1811	40	541	100	1300	1	1	40137827	733	8.57	0.71	12	0.02	213.00	2586.00	3055	20240619	-40.23	1656	20240909	10.27	3055	-40.23	20240619	1656	10.27	20240909	3055	-40.23	20240619	1656	10.27	20240909	1.79	N	189980	100	40 억	28328	N	N	N	N
153	20241105	090808	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1830	11	2	0.60	8571768	4750	20.83	1808	1830	1801	2360	1274	1819	1804.58	0.07	-138	1853	1835	1819	1801	1785	1845	1811	40	541	100	1300	1	1	40137827	735	8.59	0.71	12	0.01	213.00	2586.00	3055	20240619	-40.10	1656	20240909	10.51	3055	-40.10	20240619	1656	10.51	20240909	3055	-40.10	20240619	1656	10.51	20240909	1.79	N	189980	100	40 억	28328	N	N	N	N
154	20241104	160804	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1819	0	3	0.00	41050944	22526	132.94	1804	1837	1803	2360	1274	1819	1822.45	0.06	2287	1855	1837	1821	1803	1787	1829	1795	40	541	100	1300	1	1	40137827	730	8.54	0.70	12	0.06	213.00	2586.00	3055	20240619	-40.46	1656	20240909	9.84	3055	-40.46	20240619	1656	9.84	20240909	3055	-40.46	20240619	1656	9.84	20240909	1.81	N	189980	100	40 억	26041	N	N	N	N
155	20241104	150817	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1823	4	2	0.22	30458390	16703	98.58	1804	1837	1803	2360	1274	1819	1823.53	0.06	1624	1855	1837	1821	1803	1787	1829	1795	40	541	100	1300	1	1	40137827	732	8.56	0.70	12	0.04	213.00	2586.00	3055	20240619	-40.33	1656	20240909	10.08	3055	-40.33	20240619	1656	10.08	20240909	3055	-40.33	20240619	1656	10.08	20240909	1.81	N	189980	100	40 억	26041	N	N	N	N
156	20241104	140805	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1823	4	2	0.22	22035288	12071	71.24	1804	1837	1803	2360	1274	1819	1825.47	0.06	-964	1855	1837	1821	1803	1787	1829	1795	40	541	100	1300	1	1	40137827	732	8.56	0.70	12	0.03	213.00	2586.00	3055	20240619	-40.33	1656	20240909	10.08	3055	-40.33	20240619	1656	10.08	20240909	3055	-40.33	20240619	1656	10.08	20240909	1.81	N	189980	100	40 억	26041	N	N	N	N
157	20241104	130747	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1823	4	2	0.22	19838095	10865	64.12	1804	1837	1803	2360	1274	1819	1825.87	0.06	-909	1855	1837	1821	1803	1787	1829	1795	40	541	100	1300	1	1	40137827	732	8.56	0.70	12	0.03	213.00	2586.00	3055	20240619	-40.33	1656	20240909	10.08	3055	-40.33	20240619	1656	10.08	20240909	3055	-40.33	20240619	1656	10.08	20240909	1.81	N	189980	100	40 억	26041	N	N	N	N
158	20241104	120754	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1830	11	2	0.60	16220298	8881	52.41	1804	1837	1803	2360	1274	1819	1826.40	0.06	-973	1855	1837	1821	1803	1787	1829	1795	40	541	100	1300	1	1	40137827	735	8.59	0.71	12	0.02	213.00	2586.00	3055	20240619	-40.10	1656	20240909	10.51	3055	-40.10	20240619	1656	10.51	20240909	3055	-40.10	20240619	1656	10.51	20240909	1.81	N	189980	100	40 억	26041	N	N	N	N
159	20241104	110748	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1830	11	2	0.60	13430185	7356	43.41	1804	1837	1803	2360	1274	1819	1825.75	0.06	-973	1855	1837	1821	1803	1787	1829	1795	40	541	100	1300	1	1	40137827	735	8.59	0.71	12	0.02	213.00	2586.00	3055	20240619	-40.10	1656	20240909	10.51	3055	-40.10	20240619	1656	10.51	20240909	3055	-40.10	20240619	1656	10.51	20240909	1.81	N	189980	100	40 억	26041	N	N	N	N
160	20241104	100740	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1831	12	2	0.66	10071780	5524	32.60	1804	1837	1803	2360	1274	1819	1823.28	0.06	-695	1855	1837	1821	1803	1787	1829	1795	40	541	100	1300	1	1	40137827	735	8.60	0.71	12	0.01	213.00	2586.00	3055	20240619	-40.07	1656	20240909	10.57	3055	-40.07	20240619	1656	10.57	20240909	3055	-40.07	20240619	1656	10.57	20240909	1.81	N	189980	100	40 억	26041	N	N	N	N
161	20241104	090750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1836	17	2	0.93	1734014	955	5.64	1804	1837	1804	2360	1274	1819	1815.72	0.06	-45	1855	1837	1821	1803	1787	1829	1795	40	541	100	1300	1	1	40137827	737	8.62	0.71	12	0.00	213.00	2586.00	3055	20240619	-39.90	1656	20240909	10.87	3055	-39.90	20240619	1656	10.87	20240909	3055	-39.90	20240619	1656	10.87	20240909	1.81	N	189980	100	40 억	26041	N	N	N	N
162	20241101	160724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1819	-15	5	-0.82	30026434	16525	102.06	1837	1839	1805	2380	1284	1834	1817.03	0.06	2429	1846	1839	1827	1820	1808	1843	1824	40	546	100	1320	1	1	40137827	730	8.54	0.70	12	0.04	213.00	2586.00	3055	20240619	-40.46	1656	20240909	9.84	3055	-40.46	20240619	1656	9.84	20240909	3055	-40.46	20240619	1656	9.84	20240909	1.82	N	189980	100	40 억	23613	N	N	N	N
163	20241101	150740	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1818	-16	5	-0.87	17939129	9848	60.82	1837	1839	1809	2380	1284	1834	1821.60	0.06	303	1846	1839	1827	1820	1808	1843	1824	40	546	100	1320	1	1	40137827	730	8.54	0.70	12	0.02	213.00	2586.00	3055	20240619	-40.49	1656	20240909	9.78	3055	-40.49	20240619	1656	9.78	20240909	3055	-40.49	20240619	1656	9.78	20240909	1.82	N	189980	100	40 억	23613	N	N	N	N
164	20241101	140716	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1822	-12	5	-0.65	15976024	8767	54.14	1837	1839	1809	2380	1284	1834	1822.29	0.06	159	1846	1839	1827	1820	1808	1843	1824	40	546	100	1320	1	1	40137827	731	8.55	0.70	12	0.02	213.00	2586.00	3055	20240619	-40.36	1656	20240909	10.02	3055	-40.36	20240619	1656	10.02	20240909	3055	-40.36	20240619	1656	10.02	20240909	1.82	N	189980	100	40 억	23613	N	N	N	N
165	20241101	130849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1821	-13	5	-0.71	13849897	7597	46.92	1837	1839	1809	2380	1284	1834	1823.07	0.06	-4	1846	1839	1827	1820	1808	1843	1824	40	546	100	1320	1	1	40137827	731	8.55	0.70	12	0.02	213.00	2586.00	3055	20240619	-40.39	1656	20240909	9.96	3055	-40.39	20240619	1656	9.96	20240909	3055	-40.39	20240619	1656	9.96	20240909	1.82	N	189980	100	40 억	23613	N	N	N	N
166	20241101	120850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1820	-14	5	-0.76	13771549	7554	46.65	1837	1839	1809	2380	1284	1834	1823.08	0.06	15	1846	1839	1827	1820	1808	1843	1824	40	546	100	1320	1	1	40137827	731	8.54	0.70	12	0.02	213.00	2586.00	3055	20240619	-40.43	1656	20240909	9.90	3055	-40.43	20240619	1656	9.90	20240909	3055	-40.43	20240619	1656	9.90	20240909	1.82	N	189980	100	40 억	23613	N	N	N	N
167	20241101	110847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1833	-1	5	-0.05	7228792	3954	24.42	1837	1839	1821	2380	1284	1834	1828.22	0.06	-412	1846	1839	1827	1820	1808	1843	1824	40	546	100	1320	1	1	40137827	736	8.61	0.71	12	0.01	213.00	2586.00	3055	20240619	-40.00	1656	20240909	10.69	3055	-40.00	20240619	1656	10.69	20240909	3055	-40.00	20240619	1656	10.69	20240909	1.82	N	189980	100	40 억	23613	N	N	N	N
168	20241101	100848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1834	0	3	0.00	5702215	3120	19.27	1837	1839	1821	2380	1284	1834	1827.63	0.06	103	1846	1839	1827	1820	1808	1843	1824	40	546	100	1320	1	1	40137827	736	8.61	0.71	12	0.01	213.00	2586.00	3055	20240619	-39.97	1656	20240909	10.75	3055	-39.97	20240619	1656	10.75	20240909	3055	-39.97	20240619	1656	10.75	20240909	1.82	N	189980	100	40 억	23613	N	N	N	N
169	20241101	090845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1839	5	2	0.27	431658	235	1.45	1837	1839	1834	2380	1284	1834	1836.84	0.06	-21	1846	1839	1827	1820	1808	1843	1824	40	546	100	1320	1	1	40137827	738	8.63	0.71	12	0.00	213.00	2586.00	3055	20240619	-39.80	1656	20240909	11.05	3055	-39.80	20240619	1656	11.05	20240909	3055	-39.80	20240619	1656	11.05	20240909	1.82	N	189980	100	40 억	23613	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History