KissMeData/208140/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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-10	5	-0.36	276310590	99381	126.54	2795	2795	2770	3630	1960	2795	2779.75	1.92	359	2825	2810	2795	2780	2765	2817	2787	33	835	100	2010	5	1	32684246	910	2.79	0.75	12	0.30	999.00	3733.00	3430	20240425	-18.80	2350	20240909	18.51	3430	-18.80	20240425	2350	18.51	20240909	3430	-18.80	20240425	2350	18.51	20240909	2.08	N	208140	100	32 억	627282	N	N	99	N	N
3	20241129	151047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-15	5	-0.54	267983115	96387	122.73	2795	2795	2770	3630	1960	2795	2779.71	1.92	359	2825	2810	2795	2780	2765	2817	2787	33	835	100	2010	5	1	32684246	909	2.78	0.74	12	0.29	999.00	3733.00	3430	20240425	-18.95	2350	20240909	18.30	3430	-18.95	20240425	2350	18.30	20240909	3430	-18.95	20240425	2350	18.30	20240909	2.08	N	208140	100	32 억	627282	N	N	0	N	N
4	20241129	141050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-10	5	-0.36	222535245	80044	101.92	2795	2795	2770	3630	1960	2795	2779.46	1.92	1535	2825	2810	2795	2780	2765	2817	2787	33	835	100	2010	5	1	32684246	910	2.79	0.75	12	0.24	999.00	3733.00	3430	20240425	-18.80	2350	20240909	18.51	3430	-18.80	20240425	2350	18.51	20240909	3430	-18.80	20240425	2350	18.51	20240909	2.08	N	208140	100	32 억	627282	N	N	0	N	N
5	20241129	131045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-10	5	-0.36	202055930	72684	92.55	2795	2795	2770	3630	1960	2795	2779.14	1.92	799	2825	2810	2795	2780	2765	2817	2787	33	835	100	2010	5	1	32684246	910	2.79	0.75	12	0.22	999.00	3733.00	3430	20240425	-18.80	2350	20240909	18.51	3430	-18.80	20240425	2350	18.51	20240909	3430	-18.80	20240425	2350	18.51	20240909	2.08	N	208140	100	32 억	627282	N	N	0	N	N
6	20241129	121046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	0	3	0.00	184965465	66549	84.74	2795	2795	2770	3630	1960	2795	2778.50	1.92	-1362	2825	2810	2795	2780	2765	2817	2787	33	835	100	2010	5	1	32684246	914	2.80	0.75	12	0.20	999.00	3733.00	3430	20240425	-18.51	2350	20240909	18.94	3430	-18.51	20240425	2350	18.94	20240909	3430	-18.51	20240425	2350	18.94	20240909	2.08	N	208140	100	32 억	627282	N	N	0	N	N
7	20241129	111049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-5	5	-0.18	171688200	61782	78.67	2795	2795	2770	3630	1960	2795	2777.94	1.92	-1497	2825	2810	2795	2780	2765	2817	2787	33	835	100	2010	5	1	32684246	912	2.79	0.75	12	0.19	999.00	3733.00	3430	20240425	-18.66	2350	20240909	18.72	3430	-18.66	20240425	2350	18.72	20240909	3430	-18.66	20240425	2350	18.72	20240909	2.08	N	208140	100	32 억	627282	N	N	0	N	N
8	20241129	101042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-10	5	-0.36	130202240	46877	59.69	2795	2795	2770	3630	1960	2795	2776.08	1.92	648	2825	2810	2795	2780	2765	2817	2787	33	835	100	2010	5	1	32684246	910	2.79	0.75	12	0.14	999.00	3733.00	3430	20240425	-18.80	2350	20240909	18.51	3430	-18.80	20240425	2350	18.51	20240909	3430	-18.80	20240425	2350	18.51	20240909	2.08	N	208140	100	32 억	627282	N	N	0	N	N
9	20241129	091046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-10	5	-0.36	15976020	5721	7.28	2795	2795	2785	3630	1960	2795	2788.33	1.92	-443	2825	2810	2795	2780	2765	2817	2787	33	835	100	2010	5	1	32684246	910	2.79	0.75	12	0.02	999.00	3733.00	3430	20240425	-18.80	2350	20240909	18.51	3430	-18.80	20240425	2350	18.51	20240909	3430	-18.80	20240425	2350	18.51	20240909	2.08	N	208140	100	32 억	627282	N	N	0	N	N
10	20241128	161032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	15	2	0.54	214606260	76811	65.01	2780	2810	2780	3610	1950	2780	2793.95	1.93	-2969	2806	2792	2786	2772	2766	2790	2770	33	830	100	2000	5	1	32684246	914	2.80	0.75	12	0.24	999.00	3733.00	3430	20240425	-18.51	2350	20240909	18.94	3430	-18.51	20240425	2350	18.94	20240909	3430	-18.51	20240425	2350	18.94	20240909	2.05	N	208140	100	32 억	630251	N	N	280	N	N
11	20241128	151051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	20	2	0.72	208699140	74698	63.22	2780	2810	2780	3610	1950	2780	2793.91	1.93	-3123	2806	2792	2786	2772	2766	2790	2770	33	830	100	2000	5	1	32684246	915	2.80	0.75	12	0.23	999.00	3733.00	3430	20240425	-18.37	2350	20240909	19.15	3430	-18.37	20240425	2350	19.15	20240909	3430	-18.37	20240425	2350	19.15	20240909	2.05	N	208140	100	32 억	630251	N	N	280	N	N
12	20241128	141049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	20	2	0.72	173627415	62178	52.63	2780	2810	2780	3610	1950	2780	2792.43	1.93	-3623	2806	2792	2786	2772	2766	2790	2770	33	830	100	2000	5	1	32684246	915	2.80	0.75	12	0.19	999.00	3733.00	3430	20240425	-18.37	2350	20240909	19.15	3430	-18.37	20240425	2350	19.15	20240909	3430	-18.37	20240425	2350	19.15	20240909	2.05	N	208140	100	32 억	630251	N	N	280	N	N
13	20241128	131047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	10	2	0.36	100047155	35901	30.39	2780	2800	2780	3610	1950	2780	2786.75	1.93	-726	2806	2792	2786	2772	2766	2790	2770	33	830	100	2000	5	1	32684246	912	2.79	0.75	12	0.11	999.00	3733.00	3430	20240425	-18.66	2350	20240909	18.72	3430	-18.66	20240425	2350	18.72	20240909	3430	-18.66	20240425	2350	18.72	20240909	2.05	N	208140	100	32 억	630251	N	N	280	N	N
14	20241128	121049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	5	2	0.18	90020515	32302	27.34	2780	2800	2780	3610	1950	2780	2786.84	1.93	-726	2806	2792	2786	2772	2766	2790	2770	33	830	100	2000	5	1	32684246	910	2.79	0.75	12	0.10	999.00	3733.00	3430	20240425	-18.80	2350	20240909	18.51	3430	-18.80	20240425	2350	18.51	20240909	3430	-18.80	20240425	2350	18.51	20240909	2.05	N	208140	100	32 억	630251	N	N	280	N	N
15	20241128	111052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	10	2	0.36	73264130	26275	22.24	2780	2800	2780	3610	1950	2780	2788.36	1.93	-184	2806	2792	2786	2772	2766	2790	2770	33	830	100	2000	5	1	32684246	912	2.79	0.75	12	0.08	999.00	3733.00	3430	20240425	-18.66	2350	20240909	18.72	3430	-18.66	20240425	2350	18.72	20240909	3430	-18.66	20240425	2350	18.72	20240909	2.05	N	208140	100	32 억	630251	N	N	280	N	N
16	20241128	101049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	20	2	0.72	34602340	12402	10.50	2780	2800	2780	3610	1950	2780	2790.06	1.93	-1316	2806	2792	2786	2772	2766	2790	2770	33	830	100	2000	5	1	32684246	915	2.80	0.75	12	0.04	999.00	3733.00	3430	20240425	-18.37	2350	20240909	19.15	3430	-18.37	20240425	2350	19.15	20240909	3430	-18.37	20240425	2350	19.15	20240909	2.05	N	208140	100	32 억	630251	N	N	280	N	N
17	20241128	091045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	20	2	0.72	14953035	5367	4.54	2780	2800	2780	3610	1950	2780	2786.11	1.93	-997	2806	2792	2786	2772	2766	2790	2770	33	830	100	2000	5	1	32684246	915	2.80	0.75	12	0.02	999.00	3733.00	3430	20240425	-18.37	2350	20240909	19.15	3430	-18.37	20240425	2350	19.15	20240909	3430	-18.37	20240425	2350	19.15	20240909	2.05	N	208140	100	32 억	630251	N	N	280	N	N
18	20241127	161021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	0	3	0.00	329443730	118152	159.09	2780	2800	2780	3610	1950	2780	2788.30	1.86	21036	2800	2790	2770	2760	2740	2795	2765	33	830	100	2000	5	1	32684246	909	2.78	0.74	12	0.36	999.00	3733.00	3430	20240425	-18.95	2350	20240909	18.30	3430	-18.95	20240425	2350	18.30	20240909	3430	-18.95	20240425	2350	18.30	20240909	2.04	N	208140	100	32 억	609215	N	N	280	N	N
19	20241127	151042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	5	2	0.18	316308475	113431	152.73	2780	2800	2780	3610	1950	2780	2788.55	1.86	20496	2800	2790	2770	2760	2740	2795	2765	33	830	100	2000	5	1	32684246	910	2.79	0.75	12	0.35	999.00	3733.00	3430	20240425	-18.80	2350	20240909	18.51	3430	-18.80	20240425	2350	18.51	20240909	3430	-18.80	20240425	2350	18.51	20240909	2.04	N	208140	100	32 억	609215	N	N	71	N	N
20	20241127	141038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	10	2	0.36	244181815	87543	117.88	2780	2800	2780	3610	1950	2780	2789.28	1.86	19398	2800	2790	2770	2760	2740	2795	2765	33	830	100	2000	5	1	32684246	912	2.79	0.75	12	0.27	999.00	3733.00	3430	20240425	-18.66	2350	20240909	18.72	3430	-18.66	20240425	2350	18.72	20240909	3430	-18.66	20240425	2350	18.72	20240909	2.04	N	208140	100	32 억	609215	N	N	71	N	N
21	20241127	131034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	10	2	0.36	204838380	73457	98.91	2780	2800	2780	3610	1950	2780	2788.55	1.86	19398	2800	2790	2770	2760	2740	2795	2765	33	830	100	2000	5	1	32684246	912	2.79	0.75	12	0.22	999.00	3733.00	3430	20240425	-18.66	2350	20240909	18.72	3430	-18.66	20240425	2350	18.72	20240909	3430	-18.66	20240425	2350	18.72	20240909	2.04	N	208140	100	32 억	609215	N	N	71	N	N
22	20241127	121044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	0	3	0.00	175928400	63097	84.96	2780	2800	2780	3610	1950	2780	2788.22	1.86	19754	2800	2790	2770	2760	2740	2795	2765	33	830	100	2000	5	1	32684246	909	2.78	0.74	12	0.19	999.00	3733.00	3430	20240425	-18.95	2350	20240909	18.30	3430	-18.95	20240425	2350	18.30	20240909	3430	-18.95	20240425	2350	18.30	20240909	2.04	N	208140	100	32 억	609215	N	N	71	N	N
23	20241127	111039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	5	2	0.18	157902755	56625	76.25	2780	2800	2780	3610	1950	2780	2788.57	1.86	19357	2800	2790	2770	2760	2740	2795	2765	33	830	100	2000	5	1	32684246	910	2.79	0.75	12	0.17	999.00	3733.00	3430	20240425	-18.80	2350	20240909	18.51	3430	-18.80	20240425	2350	18.51	20240909	3430	-18.80	20240425	2350	18.51	20240909	2.04	N	208140	100	32 억	609215	N	N	71	N	N
24	20241127	101040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	0	3	0.00	149173710	53491	72.03	2780	2800	2780	3610	1950	2780	2788.76	1.86	19072	2800	2790	2770	2760	2740	2795	2765	33	830	100	2000	5	1	32684246	909	2.78	0.74	12	0.16	999.00	3733.00	3430	20240425	-18.95	2350	20240909	18.30	3430	-18.95	20240425	2350	18.30	20240909	3430	-18.95	20240425	2350	18.30	20240909	2.04	N	208140	100	32 억	609215	N	N	71	N	N
25	20241127	091039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	5	2	0.18	16809305	6045	8.14	2780	2785	2780	3610	1950	2780	2780.70	1.86	1710	2800	2790	2770	2760	2740	2795	2765	33	830	100	2000	5	1	32684246	910	2.79	0.75	12	0.02	999.00	3733.00	3430	20240425	-18.80	2350	20240909	18.51	3430	-18.80	20240425	2350	18.51	20240909	3430	-18.80	20240425	2350	18.51	20240909	2.04	N	208140	100	32 억	609215	N	N	71	N	N
26	20241126	161022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	10	2	0.36	204126270	73868	20.95	2755	2780	2750	3600	1940	2770	2763.38	1.87	-723	2883	2826	2793	2736	2703	2810	2720	33	830	100	1990	5	1	32684246	909	2.78	0.74	12	0.23	999.00	3733.00	3430	20240425	-18.95	2350	20240909	18.30	3430	-18.95	20240425	2350	18.30	20240909	3430	-18.95	20240425	2350	18.30	20240909	1.95	N	208140	100	32 억	609992	N	N	71	N	N
27	20241126	151033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	10	2	0.36	182652150	66121	18.75	2755	2780	2750	3600	1940	2770	2762.39	1.87	-5450	2883	2826	2793	2736	2703	2810	2720	33	830	100	1990	5	1	32684246	909	2.78	0.74	12	0.20	999.00	3733.00	3430	20240425	-18.95	2350	20240909	18.30	3430	-18.95	20240425	2350	18.30	20240909	3430	-18.95	20240425	2350	18.30	20240909	1.95	N	208140	100	32 억	609992	N	N	14	N	N
28	20241126	141033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	5	2	0.18	171005615	61922	17.56	2755	2780	2750	3600	1940	2770	2761.63	1.87	-5450	2883	2826	2793	2736	2703	2810	2720	33	830	100	1990	5	1	32684246	907	2.78	0.74	12	0.19	999.00	3733.00	3430	20240425	-19.10	2350	20240909	18.09	3430	-19.10	20240425	2350	18.09	20240909	3430	-19.10	20240425	2350	18.09	20240909	1.95	N	208140	100	32 억	609992	N	N	14	N	N
29	20241126	131030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-10	5	-0.36	167560415	60678	17.21	2755	2780	2750	3600	1940	2770	2761.47	1.87	-5572	2883	2826	2793	2736	2703	2810	2720	33	830	100	1990	5	1	32684246	902	2.76	0.74	12	0.19	999.00	3733.00	3430	20240425	-19.53	2350	20240909	17.45	3430	-19.53	20240425	2350	17.45	20240909	3430	-19.53	20240425	2350	17.45	20240909	1.95	N	208140	100	32 억	609992	N	N	14	N	N
30	20241126	121035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	5	2	0.18	144524335	52343	14.85	2755	2775	2750	3600	1940	2770	2761.10	1.87	-6357	2883	2826	2793	2736	2703	2810	2720	33	830	100	1990	5	1	32684246	907	2.78	0.74	12	0.16	999.00	3733.00	3430	20240425	-19.10	2350	20240909	18.09	3430	-19.10	20240425	2350	18.09	20240909	3430	-19.10	20240425	2350	18.09	20240909	1.95	N	208140	100	32 억	609992	N	N	14	N	N
31	20241126	111039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-10	5	-0.36	133062665	48210	13.67	2755	2775	2750	3600	1940	2770	2760.06	1.87	-6357	2883	2826	2793	2736	2703	2810	2720	33	830	100	1990	5	1	32684246	902	2.76	0.74	12	0.15	999.00	3733.00	3430	20240425	-19.53	2350	20240909	17.45	3430	-19.53	20240425	2350	17.45	20240909	3430	-19.53	20240425	2350	17.45	20240909	1.95	N	208140	100	32 억	609992	N	N	14	N	N
32	20241126	101047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	0	3	0.00	104243615	37793	10.72	2755	2775	2750	3600	1940	2770	2758.28	1.87	-5671	2883	2826	2793	2736	2703	2810	2720	33	830	100	1990	5	1	32684246	905	2.77	0.74	12	0.12	999.00	3733.00	3430	20240425	-19.24	2350	20240909	17.87	3430	-19.24	20240425	2350	17.87	20240909	3430	-19.24	20240425	2350	17.87	20240909	1.95	N	208140	100	32 억	609992	N	N	14	N	N
33	20241126	091037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	-20	5	-0.72	60022035	21801	6.18	2755	2765	2750	3600	1940	2770	2753.18	1.87	1403	2883	2826	2793	2736	2703	2810	2720	33	830	100	1990	5	1	32684246	899	2.75	0.74	12	0.07	999.00	3733.00	3430	20240425	-19.83	2350	20240909	17.02	3430	-19.83	20240425	2350	17.02	20240909	3430	-19.83	20240425	2350	17.02	20240909	1.95	N	208140	100	32 억	609992	N	N	14	N	N
34	20241125	161010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	-20	5	-0.72	978794985	350798	228.93	2795	2850	2760	3625	1955	2790	2790.31	1.97	-37337	2833	2811	2793	2771	2753	2802	2762	33	835	100	2000	5	1	32684246	905	2.77	0.74	12	1.07	999.00	3733.00	3430	20240425	-19.24	2350	20240909	17.87	3430	-19.24	20240425	2350	17.87	20240909	3430	-19.24	20240425	2350	17.87	20240909	1.98	N	208140	100	32 억	644284	N	N	14	N	N
35	20241125	151031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-5	5	-0.18	914013965	327422	213.68	2795	2850	2760	3625	1955	2790	2791.55	1.97	-35571	2833	2811	2793	2771	2753	2802	2762	33	835	100	2000	5	1	32684246	910	2.79	0.75	12	1.00	999.00	3733.00	3430	20240425	-18.80	2350	20240909	18.51	3430	-18.80	20240425	2350	18.51	20240909	3430	-18.80	20240425	2350	18.51	20240909	1.98	N	208140	100	32 억	644284	N	N	74	N	N
36	20241125	141028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-15	5	-0.54	371575960	133587	87.18	2795	2800	2760	3625	1955	2790	2781.53	1.97	-13165	2833	2811	2793	2771	2753	2802	2762	33	835	100	2000	5	1	32684246	907	2.78	0.74	12	0.41	999.00	3733.00	3430	20240425	-19.10	2350	20240909	18.09	3430	-19.10	20240425	2350	18.09	20240909	3430	-19.10	20240425	2350	18.09	20240909	1.98	N	208140	100	32 억	644284	N	N	74	N	N
37	20241125	131020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-10	5	-0.36	316295395	113699	74.20	2795	2800	2760	3625	1955	2790	2781.87	1.97	-8970	2833	2811	2793	2771	2753	2802	2762	33	835	100	2000	5	1	32684246	909	2.78	0.74	12	0.35	999.00	3733.00	3430	20240425	-18.95	2350	20240909	18.30	3430	-18.95	20240425	2350	18.30	20240909	3430	-18.95	20240425	2350	18.30	20240909	1.98	N	208140	100	32 억	644284	N	N	74	N	N
38	20241125	121031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-10	5	-0.36	269211085	96767	63.15	2795	2800	2760	3625	1955	2790	2782.05	1.97	-4220	2833	2811	2793	2771	2753	2802	2762	33	835	100	2000	5	1	32684246	909	2.78	0.74	12	0.30	999.00	3733.00	3430	20240425	-18.95	2350	20240909	18.30	3430	-18.95	20240425	2350	18.30	20240909	3430	-18.95	20240425	2350	18.30	20240909	1.98	N	208140	100	32 억	644284	N	N	74	N	N
39	20241125	111025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	0	3	0.00	158268865	56903	37.13	2795	2800	2760	3625	1955	2790	2781.38	1.97	6875	2833	2811	2793	2771	2753	2802	2762	33	835	100	2000	5	1	32684246	912	2.79	0.75	12	0.17	999.00	3733.00	3430	20240425	-18.66	2350	20240909	18.72	3430	-18.66	20240425	2350	18.72	20240909	3430	-18.66	20240425	2350	18.72	20240909	1.98	N	208140	100	32 억	644284	N	N	74	N	N
40	20241125	101013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	5	2	0.18	122663160	44132	28.80	2795	2800	2760	3625	1955	2790	2779.46	1.97	8901	2833	2811	2793	2771	2753	2802	2762	33	835	100	2000	5	1	32684246	914	2.80	0.75	12	0.14	999.00	3733.00	3430	20240425	-18.51	2350	20240909	18.94	3430	-18.51	20240425	2350	18.94	20240909	3430	-18.51	20240425	2350	18.94	20240909	1.98	N	208140	100	32 억	644284	N	N	74	N	N
41	20241125	091014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	5	2	0.18	41925435	15038	9.81	2795	2795	2775	3625	1955	2790	2787.97	1.97	11402	2833	2811	2793	2771	2753	2802	2762	33	835	100	2000	5	1	32684246	914	2.80	0.75	12	0.05	999.00	3733.00	3430	20240425	-18.51	2350	20240909	18.94	3430	-18.51	20240425	2350	18.94	20240909	3430	-18.51	20240425	2350	18.94	20240909	1.98	N	208140	100	32 억	644284	N	N	74	N	N
42	20241122	160918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-25	5	-0.89	427894095	153008	100.55	2805	2815	2775	3655	1975	2815	2796.56	2.00	-8271	2845	2830	2810	2795	2775	2837	2802	33	840	100	2020	5	1	32684246	912	2.79	0.75	12	0.47	999.00	3733.00	3430	20240425	-18.66	2350	20240909	18.72	3430	-18.66	20240425	2350	18.72	20240909	3430	-18.66	20240425	2350	18.72	20240909	1.94	N	208140	100	32 억	652555	N	N	74	N	N
43	20241122	150931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-20	5	-0.71	418398000	149600	98.31	2805	2815	2775	3655	1975	2815	2796.78	2.00	-8131	2845	2830	2810	2795	2775	2837	2802	33	840	100	2020	5	1	32684246	914	2.80	0.75	12	0.46	999.00	3733.00	3430	20240425	-18.51	2350	20240909	18.94	3430	-18.51	20240425	2350	18.94	20240909	3430	-18.51	20240425	2350	18.94	20240909	1.94	N	208140	100	32 억	652555	N	N	0	N	N
44	20241122	140933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-20	5	-0.71	321978250	115000	75.57	2805	2815	2790	3655	1975	2815	2799.81	2.00	-7442	2845	2830	2810	2795	2775	2837	2802	33	840	100	2020	5	1	32684246	914	2.80	0.75	12	0.35	999.00	3733.00	3430	20240425	-18.51	2350	20240909	18.94	3430	-18.51	20240425	2350	18.94	20240909	3430	-18.51	20240425	2350	18.94	20240909	1.94	N	208140	100	32 억	652555	N	N	0	N	N
45	20241122	130927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-20	5	-0.71	250548190	89443	58.78	2805	2815	2790	3655	1975	2815	2801.21	2.00	-8736	2845	2830	2810	2795	2775	2837	2802	33	840	100	2020	5	1	32684246	914	2.80	0.75	12	0.27	999.00	3733.00	3430	20240425	-18.51	2350	20240909	18.94	3430	-18.51	20240425	2350	18.94	20240909	3430	-18.51	20240425	2350	18.94	20240909	1.94	N	208140	100	32 억	652555	N	N	0	N	N
46	20241122	120933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	-5	5	-0.18	219220500	78246	51.42	2805	2815	2795	3655	1975	2815	2801.68	2.00	-8996	2845	2830	2810	2795	2775	2837	2802	33	840	100	2020	5	1	32684246	918	2.81	0.75	12	0.24	999.00	3733.00	3430	20240425	-18.08	2350	20240909	19.57	3430	-18.08	20240425	2350	19.57	20240909	3430	-18.08	20240425	2350	19.57	20240909	1.94	N	208140	100	32 억	652555	N	N	0	N	N
47	20241122	110925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-15	5	-0.53	143966595	51332	33.73	2805	2815	2795	3655	1975	2815	2804.62	2.00	-8559	2845	2830	2810	2795	2775	2837	2802	33	840	100	2020	5	1	32684246	915	2.80	0.75	12	0.16	999.00	3733.00	3430	20240425	-18.37	2350	20240909	19.15	3430	-18.37	20240425	2350	19.15	20240909	3430	-18.37	20240425	2350	19.15	20240909	1.94	N	208140	100	32 억	652555	N	N	0	N	N
48	20241122	100943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	-5	5	-0.18	78112895	27883	18.32	2805	2810	2795	3655	1975	2815	2801.45	2.00	-3002	2845	2830	2810	2795	2775	2837	2802	33	840	100	2020	5	1	32684246	918	2.81	0.75	12	0.09	999.00	3733.00	3430	20240425	-18.08	2350	20240909	19.57	3430	-18.08	20240425	2350	19.57	20240909	3430	-18.08	20240425	2350	19.57	20240909	1.94	N	208140	100	32 억	652555	N	N	0	N	N
49	20241122	090935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	-10	5	-0.36	4066260	1450	0.95	2805	2810	2800	3655	1975	2815	2804.32	2.00	-208	2845	2830	2810	2795	2775	2837	2802	33	840	100	2020	5	1	32684246	917	2.81	0.75	12	0.00	999.00	3733.00	3430	20240425	-18.22	2350	20240909	19.36	3430	-18.22	20240425	2350	19.36	20240909	3430	-18.22	20240425	2350	19.36	20240909	1.94	N	208140	100	32 억	652555	N	N	0	N	N
50	20241121	160925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	5	2	0.18	425248195	151412	125.24	2810	2825	2790	3650	1970	2810	2808.55	2.04	-14977	2846	2827	2791	2772	2736	2837	2782	33	840	100	2020	5	1	32684246	920	2.82	0.75	12	0.46	999.00	3733.00	3430	20240425	-17.93	2350	20240909	19.79	3430	-17.93	20240425	2350	19.79	20240909	3430	-17.93	20240425	2350	19.79	20240909	1.92	N	208140	100	32 억	666923	N	N	170	N	N
51	20241121	150943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	10	2	0.36	387122685	137787	113.97	2810	2825	2790	3650	1970	2810	2809.57	2.04	-16557	2846	2827	2791	2772	2736	2837	2782	33	840	100	2020	5	1	32684246	922	2.82	0.76	12	0.42	999.00	3733.00	3430	20240425	-17.78	2350	20240909	20.00	3430	-17.78	20240425	2350	20.00	20240909	3430	-17.78	20240425	2350	20.00	20240909	1.92	N	208140	100	32 억	666923	N	N	170	N	N
52	20241121	140942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	-5	5	-0.18	268360655	95500	78.99	2810	2825	2790	3650	1970	2810	2810.06	2.04	-15751	2846	2827	2791	2772	2736	2837	2782	33	840	100	2020	5	1	32684246	917	2.81	0.75	12	0.29	999.00	3733.00	3430	20240425	-18.22	2350	20240909	19.36	3430	-18.22	20240425	2350	19.36	20240909	3430	-18.22	20240425	2350	19.36	20240909	1.92	N	208140	100	32 억	666923	N	N	170	N	N
53	20241121	130935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	15	2	0.53	218673985	77843	64.39	2810	2825	2790	3650	1970	2810	2809.17	2.04	-18167	2846	2827	2791	2772	2736	2837	2782	33	840	100	2020	5	1	32684246	923	2.83	0.76	12	0.24	999.00	3733.00	3430	20240425	-17.64	2350	20240909	20.21	3430	-17.64	20240425	2350	20.21	20240909	3430	-17.64	20240425	2350	20.21	20240909	1.92	N	208140	100	32 억	666923	N	N	170	N	N
54	20241121	120935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	0	3	0.00	182036420	64853	53.64	2810	2820	2790	3650	1970	2810	2806.91	2.04	-20347	2846	2827	2791	2772	2736	2837	2782	33	840	100	2020	5	1	32684246	918	2.81	0.75	12	0.20	999.00	3733.00	3430	20240425	-18.08	2350	20240909	19.57	3430	-18.08	20240425	2350	19.57	20240909	3430	-18.08	20240425	2350	19.57	20240909	1.92	N	208140	100	32 억	666923	N	N	170	N	N
55	20241121	110938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	5	2	0.18	111023105	39571	32.73	2810	2820	2790	3650	1970	2810	2805.67	2.04	-13156	2846	2827	2791	2772	2736	2837	2782	33	840	100	2020	5	1	32684246	920	2.82	0.75	12	0.12	999.00	3733.00	3430	20240425	-17.93	2350	20240909	19.79	3430	-17.93	20240425	2350	19.79	20240909	3430	-17.93	20240425	2350	19.79	20240909	1.92	N	208140	100	32 억	666923	N	N	170	N	N
56	20241121	100938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	-5	5	-0.18	57788255	20622	17.06	2810	2815	2790	3650	1970	2810	2802.26	2.04	-14306	2846	2827	2791	2772	2736	2837	2782	33	840	100	2020	5	1	32684246	917	2.81	0.75	12	0.06	999.00	3733.00	3430	20240425	-18.22	2350	20240909	19.36	3430	-18.22	20240425	2350	19.36	20240909	3430	-18.22	20240425	2350	19.36	20240909	1.92	N	208140	100	32 억	666923	N	N	170	N	N
57	20241121	090940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-10	5	-0.36	22514835	8040	6.65	2810	2815	2790	3650	1970	2810	2800.35	2.04	-6683	2846	2827	2791	2772	2736	2837	2782	33	840	100	2020	5	1	32684246	915	2.80	0.75	12	0.02	999.00	3733.00	3430	20240425	-18.37	2350	20240909	19.15	3430	-18.37	20240425	2350	19.15	20240909	3430	-18.37	20240425	2350	19.15	20240909	1.92	N	208140	100	32 억	666923	N	N	170	N	N
58	20241120	160931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	35	2	1.26	314873790	112835	121.59	2775	2810	2755	3605	1945	2775	2790.38	2.02	6691	2815	2795	2770	2750	2725	2797	2752	33	830	100	1990	5	1	32684246	918	2.81	0.75	12	0.35	999.00	3733.00	3430	20240425	-18.08	2350	20240909	19.57	3430	-18.08	20240425	2350	19.57	20240909	3430	-18.08	20240425	2350	19.57	20240909	1.98	N	208140	100	32 억	660462	N	N	170	N	N
59	20241120	150943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	20	2	0.72	298777120	107096	115.41	2775	2805	2755	3605	1945	2775	2789.81	2.02	6703	2815	2795	2770	2750	2725	2797	2752	33	830	100	1990	5	1	32684246	914	2.80	0.75	12	0.33	999.00	3733.00	3430	20240425	-18.51	2350	20240909	18.94	3430	-18.51	20240425	2350	18.94	20240909	3430	-18.51	20240425	2350	18.94	20240909	1.98	N	208140	100	32 억	660462	N	N	41	N	N
60	20241120	140945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	15	2	0.54	251199565	90096	97.09	2775	2805	2755	3605	1945	2775	2788.13	2.02	160	2815	2795	2770	2750	2725	2797	2752	33	830	100	1990	5	1	32684246	912	2.79	0.75	12	0.28	999.00	3733.00	3430	20240425	-18.66	2350	20240909	18.72	3430	-18.66	20240425	2350	18.72	20240909	3430	-18.66	20240425	2350	18.72	20240909	1.98	N	208140	100	32 억	660462	N	N	41	N	N
61	20241120	130948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	25	2	0.90	214218600	76866	82.83	2775	2805	2755	3605	1945	2775	2786.91	2.02	-2972	2815	2795	2770	2750	2725	2797	2752	33	830	100	1990	5	1	32684246	915	2.80	0.75	12	0.24	999.00	3733.00	3430	20240425	-18.37	2350	20240909	19.15	3430	-18.37	20240425	2350	19.15	20240909	3430	-18.37	20240425	2350	19.15	20240909	1.98	N	208140	100	32 억	660462	N	N	41	N	N
62	20241120	120945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	20	2	0.72	155144745	55764	60.09	2775	2800	2755	3605	1945	2775	2782.17	2.02	-1951	2815	2795	2770	2750	2725	2797	2752	33	830	100	1990	5	1	32684246	914	2.80	0.75	12	0.17	999.00	3733.00	3430	20240425	-18.51	2350	20240909	18.94	3430	-18.51	20240425	2350	18.94	20240909	3430	-18.51	20240425	2350	18.94	20240909	1.98	N	208140	100	32 억	660462	N	N	41	N	N
63	20241120	110948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	10	2	0.36	84100345	30282	32.63	2775	2800	2755	3605	1945	2775	2777.24	2.02	-5377	2815	2795	2770	2750	2725	2797	2752	33	830	100	1990	5	1	32684246	910	2.79	0.75	12	0.09	999.00	3733.00	3430	20240425	-18.80	2350	20240909	18.51	3430	-18.80	20240425	2350	18.51	20240909	3430	-18.80	20240425	2350	18.51	20240909	1.98	N	208140	100	32 억	660462	N	N	41	N	N
64	20241120	100945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	-5	5	-0.18	35815930	12927	13.93	2775	2785	2755	3605	1945	2775	2770.63	2.02	-5593	2815	2795	2770	2750	2725	2797	2752	33	830	100	1990	5	1	32684246	905	2.77	0.74	12	0.04	999.00	3733.00	3430	20240425	-19.24	2350	20240909	17.87	3430	-19.24	20240425	2350	17.87	20240909	3430	-19.24	20240425	2350	17.87	20240909	1.98	N	208140	100	32 억	660462	N	N	41	N	N
65	20241120	090944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	0	3	0.00	3645550	1314	1.42	2775	2775	2770	3605	1945	2775	2774.39	2.02	-811	2815	2795	2770	2750	2725	2797	2752	33	830	100	1990	5	1	32684246	907	2.78	0.74	12	0.00	999.00	3733.00	3430	20240425	-19.10	2350	20240909	18.09	3430	-19.10	20240425	2350	18.09	20240909	3430	-19.10	20240425	2350	18.09	20240909	1.98	N	208140	100	32 억	660462	N	N	41	N	N
66	20241119	160852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	5	2	0.18	255953295	92687	52.13	2775	2790	2745	3600	1940	2770	2761.47	2.12	-33524	2856	2812	2781	2737	2706	2797	2722	33	830	100	1990	5	1	32684246	907	2.78	0.74	12	0.28	999.00	3733.00	3430	20240425	-19.10	2350	20240909	18.09	3430	-19.10	20240425	2350	18.09	20240909	3430	-19.10	20240425	2350	18.09	20240909	1.91	N	208140	100	32 억	693986	N	N	41	N	N
67	20241119	150906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	-5	5	-0.18	236825365	85769	48.24	2775	2790	2745	3600	1940	2770	2761.20	2.12	-28981	2856	2812	2781	2737	2706	2797	2722	33	830	100	1990	5	1	32684246	904	2.77	0.74	12	0.26	999.00	3733.00	3430	20240425	-19.39	2350	20240909	17.66	3430	-19.39	20240425	2350	17.66	20240909	3430	-19.39	20240425	2350	17.66	20240909	1.91	N	208140	100	32 억	693986	N	N	3	N	N
68	20241119	140905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	-5	5	-0.18	207613795	75168	42.27	2775	2790	2745	3600	1940	2770	2762.00	2.12	-25038	2856	2812	2781	2737	2706	2797	2722	33	830	100	1990	5	1	32684246	904	2.77	0.74	12	0.23	999.00	3733.00	3430	20240425	-19.39	2350	20240909	17.66	3430	-19.39	20240425	2350	17.66	20240909	3430	-19.39	20240425	2350	17.66	20240909	1.91	N	208140	100	32 억	693986	N	N	3	N	N
69	20241119	130909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-10	5	-0.36	191953075	69498	39.09	2775	2790	2745	3600	1940	2770	2761.99	2.12	-22352	2856	2812	2781	2737	2706	2797	2722	33	830	100	1990	5	1	32684246	902	2.76	0.74	12	0.21	999.00	3733.00	3430	20240425	-19.53	2350	20240909	17.45	3430	-19.53	20240425	2350	17.45	20240909	3430	-19.53	20240425	2350	17.45	20240909	1.91	N	208140	100	32 억	693986	N	N	3	N	N
70	20241119	120859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	-25	5	-0.90	168493280	60985	34.30	2775	2790	2745	3600	1940	2770	2762.86	2.12	-19487	2856	2812	2781	2737	2706	2797	2722	33	830	100	1990	5	1	32684246	897	2.75	0.74	12	0.19	999.00	3733.00	3430	20240425	-19.97	2350	20240909	16.81	3430	-19.97	20240425	2350	16.81	20240909	3430	-19.97	20240425	2350	16.81	20240909	1.91	N	208140	100	32 억	693986	N	N	3	N	N
71	20241119	110908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-10	5	-0.36	141046185	51008	28.69	2775	2790	2750	3600	1940	2770	2765.18	2.12	-18551	2856	2812	2781	2737	2706	2797	2722	33	830	100	1990	5	1	32684246	902	2.76	0.74	12	0.16	999.00	3733.00	3430	20240425	-19.53	2350	20240909	17.45	3430	-19.53	20240425	2350	17.45	20240909	3430	-19.53	20240425	2350	17.45	20240909	1.91	N	208140	100	32 억	693986	N	N	3	N	N
72	20241119	100932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	0	3	0.00	73143025	26442	14.87	2775	2790	2750	3600	1940	2770	2766.17	2.12	-7433	2856	2812	2781	2737	2706	2797	2722	33	830	100	1990	5	1	32684246	905	2.77	0.74	12	0.08	999.00	3733.00	3430	20240425	-19.24	2350	20240909	17.87	3430	-19.24	20240425	2350	17.87	20240909	3430	-19.24	20240425	2350	17.87	20240909	1.91	N	208140	100	32 억	693986	N	N	3	N	N
73	20241119	090924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-10	5	-0.36	9394140	3394	1.91	2775	2785	2760	3600	1940	2770	2767.87	2.12	-878	2856	2812	2781	2737	2706	2797	2722	33	830	100	1990	5	1	32684246	902	2.76	0.74	12	0.01	999.00	3733.00	3430	20240425	-19.53	2350	20240909	17.45	3430	-19.53	20240425	2350	17.45	20240909	3430	-19.53	20240425	2350	17.45	20240909	1.91	N	208140	100	32 억	693986	N	N	3	N	N
74	20241118	160856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	0	3	0.00	492934295	176703	55.35	2780	2825	2750	3600	1940	2770	2789.72	2.16	-12409	2900	2835	2740	2675	2580	2867	2707	33	830	100	1990	5	1	32684246	905	2.77	0.74	12	0.54	999.00	3733.00	3430	20240425	-19.24	2350	20240909	17.87	3430	-19.24	20240425	2350	17.87	20240909	3430	-19.24	20240425	2350	17.87	20240909	1.86	N	208140	100	32 억	706036	N	N	3	N	N
75	20241118	150908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	10	2	0.36	467296390	167413	52.44	2780	2825	2755	3600	1940	2770	2791.32	2.16	-11777	2900	2835	2740	2675	2580	2867	2707	33	830	100	1990	5	1	32684246	909	2.78	0.74	12	0.51	999.00	3733.00	3430	20240425	-18.95	2350	20240909	18.30	3430	-18.95	20240425	2350	18.30	20240909	3430	-18.95	20240425	2350	18.30	20240909	1.86	N	208140	100	32 억	706036	N	N	11	N	N
76	20241118	140910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	-5	5	-0.18	432329595	154762	48.48	2780	2825	2755	3600	1940	2770	2793.56	2.16	-13995	2900	2835	2740	2675	2580	2867	2707	33	830	100	1990	5	1	32684246	904	2.77	0.74	12	0.47	999.00	3733.00	3430	20240425	-19.39	2350	20240909	17.66	3430	-19.39	20240425	2350	17.66	20240909	3430	-19.39	20240425	2350	17.66	20240909	1.86	N	208140	100	32 억	706036	N	N	11	N	N
77	20241118	130905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	10	2	0.36	369797010	132110	41.38	2780	2825	2770	3600	1940	2770	2799.22	2.16	-16534	2900	2835	2740	2675	2580	2867	2707	33	830	100	1990	5	1	32684246	909	2.78	0.74	12	0.40	999.00	3733.00	3430	20240425	-18.95	2350	20240909	18.30	3430	-18.95	20240425	2350	18.30	20240909	3430	-18.95	20240425	2350	18.30	20240909	1.86	N	208140	100	32 억	706036	N	N	11	N	N
78	20241118	120908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	5	2	0.18	337672115	120540	37.76	2780	2825	2770	3600	1940	2770	2801.40	2.16	-8786	2900	2835	2740	2675	2580	2867	2707	33	830	100	1990	5	1	32684246	907	2.78	0.74	12	0.37	999.00	3733.00	3430	20240425	-19.10	2350	20240909	18.09	3430	-19.10	20240425	2350	18.09	20240909	3430	-19.10	20240425	2350	18.09	20240909	1.86	N	208140	100	32 억	706036	N	N	11	N	N
79	20241118	110908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	20	2	0.72	311771900	111216	34.84	2780	2825	2775	3600	1940	2770	2803.39	2.16	-7641	2900	2835	2740	2675	2580	2867	2707	33	830	100	1990	5	1	32684246	912	2.79	0.75	12	0.34	999.00	3733.00	3430	20240425	-18.66	2350	20240909	18.72	3430	-18.66	20240425	2350	18.72	20240909	3430	-18.66	20240425	2350	18.72	20240909	1.86	N	208140	100	32 억	706036	N	N	11	N	N
80	20241118	100857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	25	2	0.90	246337365	87695	27.47	2780	2825	2775	3600	1940	2770	2809.15	2.16	-12585	2900	2835	2740	2675	2580	2867	2707	33	830	100	1990	5	1	32684246	914	2.80	0.75	12	0.27	999.00	3733.00	3430	20240425	-18.51	2350	20240909	18.94	3430	-18.51	20240425	2350	18.94	20240909	3430	-18.51	20240425	2350	18.94	20240909	1.86	N	208140	100	32 억	706036	N	N	11	N	N
81	20241118	090856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	50	2	1.81	72444480	25856	8.10	2780	2820	2775	3600	1940	2770	2802.20	2.16	-2842	2900	2835	2740	2675	2580	2867	2707	33	830	100	1990	5	1	32684246	922	2.82	0.76	12	0.08	999.00	3733.00	3430	20240425	-17.78	2350	20240909	20.00	3430	-17.78	20240425	2350	20.00	20240909	3430	-17.78	20240425	2350	20.00	20240909	1.86	N	208140	100	32 억	706036	N	N	11	N	N
82	20241115	160928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	55	2	2.03	859829140	313742	186.13	2690	2805	2645	3525	1905	2715	2740.30	2.16	1628	2758	2736	2698	2676	2638	2747	2687	33	810	100	1950	5	1	32684246	905	2.77	0.74	12	0.96	999.00	3733.00	3430	20240425	-19.24	2350	20240909	17.87	3430	-19.24	20240425	2350	17.87	20240909	3430	-19.24	20240425	2350	17.87	20240909	1.89	N	208140	100	32 억	704600	N	N	11	N	N
83	20241115	150955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	60	2	2.21	845388940	308531	183.03	2690	2805	2645	3525	1905	2715	2740.05	2.16	1400	2758	2736	2698	2676	2638	2747	2687	33	810	100	1950	5	1	32684246	907	2.78	0.74	12	0.94	999.00	3733.00	3430	20240425	-19.10	2350	20240909	18.09	3430	-19.10	20240425	2350	18.09	20240909	3430	-19.10	20240425	2350	18.09	20240909	1.89	N	208140	100	32 억	704600	N	N	0	N	N
84	20241115	140945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	70	2	2.58	781698585	285668	169.47	2690	2805	2645	3525	1905	2715	2736.39	2.16	2289	2758	2736	2698	2676	2638	2747	2687	33	810	100	1950	5	1	32684246	910	2.79	0.75	12	0.87	999.00	3733.00	3430	20240425	-18.80	2350	20240909	18.51	3430	-18.80	20240425	2350	18.51	20240909	3430	-18.80	20240425	2350	18.51	20240909	1.89	N	208140	100	32 억	704600	N	N	0	N	N
85	20241115	130945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	80	2	2.95	689553340	252655	149.89	2690	2805	2645	3525	1905	2715	2729.23	2.16	3204	2758	2736	2698	2676	2638	2747	2687	33	810	100	1950	5	1	32684246	914	2.80	0.75	12	0.77	999.00	3733.00	3430	20240425	-18.51	2350	20240909	18.94	3430	-18.51	20240425	2350	18.94	20240909	3430	-18.51	20240425	2350	18.94	20240909	1.89	N	208140	100	32 억	704600	N	N	0	N	N
86	20241115	120949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	70	2	2.58	593118355	218135	129.41	2690	2785	2645	3525	1905	2715	2719.04	2.16	7929	2758	2736	2698	2676	2638	2747	2687	33	810	100	1950	5	1	32684246	910	2.79	0.75	12	0.67	999.00	3733.00	3430	20240425	-18.80	2350	20240909	18.51	3430	-18.80	20240425	2350	18.51	20240909	3430	-18.80	20240425	2350	18.51	20240909	1.89	N	208140	100	32 억	704600	N	N	0	N	N
87	20241115	110924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	35	2	1.29	458134025	169193	100.37	2690	2780	2645	3525	1905	2715	2707.76	2.16	-9205	2758	2736	2698	2676	2638	2747	2687	33	810	100	1950	5	1	32684246	899	2.75	0.74	12	0.52	999.00	3733.00	3430	20240425	-19.83	2350	20240909	17.02	3430	-19.83	20240425	2350	17.02	20240909	3430	-19.83	20240425	2350	17.02	20240909	1.89	N	208140	100	32 억	704600	N	N	0	N	N
88	20241115	100923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	5	2	0.18	315721460	117476	69.69	2690	2735	2645	3525	1905	2715	2687.54	2.16	-6323	2758	2736	2698	2676	2638	2747	2687	33	810	100	1950	5	1	32684246	889	2.72	0.73	12	0.36	999.00	3733.00	3430	20240425	-20.70	2350	20240909	15.74	3430	-20.70	20240425	2350	15.74	20240909	3430	-20.70	20240425	2350	15.74	20240909	1.89	N	208140	100	32 억	704600	N	N	0	N	N
89	20241115	090842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	-45	5	-1.66	83252350	31304	18.57	2690	2690	2650	3525	1905	2715	2659.48	2.16	6976	2758	2736	2698	2676	2638	2747	2687	33	810	100	1950	5	1	32684246	873	2.67	0.72	12	0.10	999.00	3733.00	3430	20240425	-22.16	2350	20240909	13.62	3430	-22.16	20240425	2350	13.62	20240909	3430	-22.16	20240425	2350	13.62	20240909	1.89	N	208140	100	32 억	704600	N	N	0	N	N
90	20241114	160918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	60	2	2.26	447936050	166736	97.85	2660	2720	2660	3455	1865	2660	2686.50	2.21	-17372	2746	2702	2676	2632	2606	2690	2620	33	795	100	1910	5	1	32684246	889	2.72	0.73	12	0.51	999.00	3733.00	3430	20240425	-20.70	2350	20240909	15.74	3430	-20.70	20240425	2350	15.74	20240909	3430	-20.70	20240425	2350	15.74	20240909	1.99	N	208140	100	32 억	721576	N	N	141	N	N
91	20241114	150924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2690	30	2	1.13	329382065	122916	72.14	2660	2715	2660	3455	1865	2660	2679.73	2.21	-14203	2746	2702	2676	2632	2606	2690	2620	33	795	100	1910	5	1	32684246	879	2.69	0.72	12	0.38	999.00	3733.00	3430	20240425	-21.57	2350	20240909	14.47	3430	-21.57	20240425	2350	14.47	20240909	3430	-21.57	20240425	2350	14.47	20240909	1.99	N	208140	100	32 억	721576	N	N	141	N	N
92	20241114	140916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2685	25	2	0.94	282287840	105326	61.81	2660	2715	2660	3455	1865	2660	2680.13	2.21	-19147	2746	2702	2676	2632	2606	2690	2620	33	795	100	1910	5	1	32684246	878	2.69	0.72	12	0.32	999.00	3733.00	3430	20240425	-21.72	2350	20240909	14.26	3430	-21.72	20240425	2350	14.26	20240909	3430	-21.72	20240425	2350	14.26	20240909	1.99	N	208140	100	32 억	721576	N	N	141	N	N
93	20241114	130918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	20	2	0.75	250778175	93539	54.90	2660	2715	2660	3455	1865	2660	2681.00	2.21	-23873	2746	2702	2676	2632	2606	2690	2620	33	795	100	1910	5	1	32684246	876	2.68	0.72	12	0.29	999.00	3733.00	3430	20240425	-21.87	2350	20240909	14.04	3430	-21.87	20240425	2350	14.04	20240909	3430	-21.87	20240425	2350	14.04	20240909	1.99	N	208140	100	32 억	721576	N	N	141	N	N
94	20241114	120916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	15	2	0.56	219701805	81922	48.08	2660	2715	2660	3455	1865	2660	2681.84	2.21	-27646	2746	2702	2676	2632	2606	2690	2620	33	795	100	1910	5	1	32684246	874	2.68	0.72	12	0.25	999.00	3733.00	3430	20240425	-22.01	2350	20240909	13.83	3430	-22.01	20240425	2350	13.83	20240909	3430	-22.01	20240425	2350	13.83	20240909	1.99	N	208140	100	32 억	721576	N	N	141	N	N
95	20241114	110914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	35	2	1.32	108935395	40450	23.74	2660	2715	2660	3455	1865	2660	2693.09	2.21	-10572	2746	2702	2676	2632	2606	2690	2620	33	795	100	1910	5	1	32684246	881	2.70	0.72	12	0.12	999.00	3733.00	3430	20240425	-21.43	2350	20240909	14.68	3430	-21.43	20240425	2350	14.68	20240909	3430	-21.43	20240425	2350	14.68	20240909	1.99	N	208140	100	32 억	721576	N	N	141	N	N
96	20241114	100935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	40	2	1.50	18240940	6784	3.98	2660	2700	2660	3455	1865	2660	2688.82	2.21	-2883	2746	2702	2676	2632	2606	2690	2620	33	795	100	1910	5	1	32684246	882	2.70	0.72	12	0.02	999.00	3733.00	3430	20240425	-21.28	2350	20240909	14.89	3430	-21.28	20240425	2350	14.89	20240909	3430	-21.28	20240425	2350	14.89	20240909	1.99	N	208140	100	32 억	721576	N	N	141	N	N
97	20241114	090910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2660	0	3	0.00	0	0	0.00	0	0	0	3455	1865	2660	0.00	2.21	0	2746	2702	2676	2632	2606	2690	2620	33	795	100	1910	5	1	32684246	869	2.66	0.71	12	0.00	999.00	3733.00	3430	20240425	-22.45	2350	20240909	13.19	3430	-22.45	20240425	2350	13.19	20240909	3430	-22.45	20240425	2350	13.19	20240909	1.99	N	208140	100	32 억	721576	N	N	141	N	N
98	20241113	160556	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2660	-60	5	-2.21	451351415	168396	52.35	2695	2720	2650	3535	1905	2720	2680.61	2.27	-20799	2843	2781	2738	2676	2633	2760	2655	33	815	100	1950	5	1	32684246	869	2.66	0.71	12	0.52	999.00	3733.00	3430	20240425	-22.45	2350	20240909	13.19	3430	-22.45	20240425	2350	13.19	20240909	3430	-22.45	20240425	2350	13.19	20240909	1.98	N	208140	100	32 억	742029	N	N	141	N	N
99	20241113	150625	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	-45	5	-1.65	391097310	145764	45.32	2695	2720	2660	3535	1905	2720	2683.08	2.27	-23033	2843	2781	2738	2676	2633	2760	2655	33	815	100	1950	5	1	32684246	874	2.68	0.72	12	0.45	999.00	3733.00	3430	20240425	-22.01	2350	20240909	13.83	3430	-22.01	20240425	2350	13.83	20240909	3430	-22.01	20240425	2350	13.83	20240909	1.98	N	208140	100	32 억	742029	N	N	262	N	N
100	20241113	140622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2690	-30	5	-1.10	215546820	80045	24.89	2695	2720	2675	3535	1905	2720	2692.82	2.27	-20961	2843	2781	2738	2676	2633	2760	2655	33	815	100	1950	5	1	32684246	879	2.69	0.72	12	0.24	999.00	3733.00	3430	20240425	-21.57	2350	20240909	14.47	3430	-21.57	20240425	2350	14.47	20240909	3430	-21.57	20240425	2350	14.47	20240909	1.98	N	208140	100	32 억	742029	N	N	262	N	N
101	20241113	130622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	-25	5	-0.92	189607775	70375	21.88	2695	2720	2680	3535	1905	2720	2694.25	2.27	-16382	2843	2781	2738	2676	2633	2760	2655	33	815	100	1950	5	1	32684246	881	2.70	0.72	12	0.22	999.00	3733.00	3430	20240425	-21.43	2350	20240909	14.68	3430	-21.43	20240425	2350	14.68	20240909	3430	-21.43	20240425	2350	14.68	20240909	1.98	N	208140	100	32 억	742029	N	N	262	N	N
102	20241113	120617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	-20	5	-0.74	154793155	57413	17.85	2695	2720	2680	3535	1905	2720	2696.13	2.27	-10069	2843	2781	2738	2676	2633	2760	2655	33	815	100	1950	5	1	32684246	882	2.70	0.72	12	0.18	999.00	3733.00	3430	20240425	-21.28	2350	20240909	14.89	3430	-21.28	20240425	2350	14.89	20240909	3430	-21.28	20240425	2350	14.89	20240909	1.98	N	208140	100	32 억	742029	N	N	262	N	N
103	20241113	110615	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	-20	5	-0.74	125235110	46426	14.43	2695	2720	2680	3535	1905	2720	2697.52	2.27	-8890	2843	2781	2738	2676	2633	2760	2655	33	815	100	1950	5	1	32684246	882	2.70	0.72	12	0.14	999.00	3733.00	3430	20240425	-21.28	2350	20240909	14.89	3430	-21.28	20240425	2350	14.89	20240909	3430	-21.28	20240425	2350	14.89	20240909	1.98	N	208140	100	32 억	742029	N	N	262	N	N
104	20241113	100616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	-15	5	-0.55	61621540	22776	7.08	2695	2720	2690	3535	1905	2720	2705.54	2.27	-1450	2843	2781	2738	2676	2633	2760	2655	33	815	100	1950	5	1	32684246	884	2.71	0.72	12	0.07	999.00	3733.00	3430	20240425	-21.14	2350	20240909	15.11	3430	-21.14	20240425	2350	15.11	20240909	3430	-21.14	20240425	2350	15.11	20240909	1.98	N	208140	100	32 억	742029	N	N	262	N	N
105	20241113	090607	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2715	-5	5	-0.18	12874310	4768	1.48	2695	2720	2695	3535	1905	2720	2700.12	2.27	780	2843	2781	2738	2676	2633	2760	2655	33	815	100	1950	5	1	32684246	887	2.72	0.73	12	0.01	999.00	3733.00	3430	20240425	-20.85	2350	20240909	15.53	3430	-20.85	20240425	2350	15.53	20240909	3430	-20.85	20240425	2350	15.53	20240909	1.98	N	208140	100	32 억	742029	N	N	262	N	N
106	20241112	160845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	-60	5	-2.16	858462270	315347	149.18	2750	2800	2695	3610	1950	2780	2722.28	2.23	-47718	2850	2815	2780	2745	2710	2797	2727	33	830	100	2000	5	1	32684246	889	2.72	0.73	12	0.96	999.00	3733.00	3430	20240425	-20.70	2350	20240909	15.74	3430	-20.70	20240425	2350	15.74	20240909	3430	-20.70	20240425	2350	15.74	20240909	1.92	N	208140	100	32 억	729751	N	N	253	N	N
107	20241112	150853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2715	-65	5	-2.34	845972600	310746	147.01	2750	2800	2695	3610	1950	2780	2722.39	2.23	-46643	2850	2815	2780	2745	2710	2797	2727	33	830	100	2000	5	1	32684246	887	2.72	0.73	12	0.95	999.00	3733.00	3430	20240425	-20.85	2350	20240909	15.53	3430	-20.85	20240425	2350	15.53	20240909	3430	-20.85	20240425	2350	15.53	20240909	1.92	N	208140	100	32 억	729751	N	N	16	N	N
108	20241112	140856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2710	-70	5	-2.52	757826330	278159	131.59	2750	2800	2695	3610	1950	2780	2724.44	2.23	-29104	2850	2815	2780	2745	2710	2797	2727	33	830	100	2000	5	1	32684246	886	2.71	0.73	12	0.85	999.00	3733.00	3430	20240425	-20.99	2350	20240909	15.32	3430	-20.99	20240425	2350	15.32	20240909	3430	-20.99	20240425	2350	15.32	20240909	1.92	N	208140	100	32 억	729751	N	N	16	N	N
109	20241112	130855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	-60	5	-2.16	643915265	236098	111.69	2750	2800	2695	3610	1950	2780	2727.32	2.23	-26343	2850	2815	2780	2745	2710	2797	2727	33	830	100	2000	5	1	32684246	889	2.72	0.73	12	0.72	999.00	3733.00	3430	20240425	-20.70	2350	20240909	15.74	3430	-20.70	20240425	2350	15.74	20240909	3430	-20.70	20240425	2350	15.74	20240909	1.92	N	208140	100	32 억	729751	N	N	16	N	N
110	20241112	120853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2735	-45	5	-1.62	605039550	221836	104.95	2750	2800	2695	3610	1950	2780	2727.42	2.23	-18925	2850	2815	2780	2745	2710	2797	2727	33	830	100	2000	5	1	32684246	894	2.74	0.73	12	0.68	999.00	3733.00	3430	20240425	-20.26	2350	20240909	16.38	3430	-20.26	20240425	2350	16.38	20240909	3430	-20.26	20240425	2350	16.38	20240909	1.92	N	208140	100	32 억	729751	N	N	16	N	N
111	20241112	110851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	-35	5	-1.26	533175425	195628	92.55	2750	2800	2695	3610	1950	2780	2725.46	2.23	-11935	2850	2815	2780	2745	2710	2797	2727	33	830	100	2000	5	1	32684246	897	2.75	0.74	12	0.60	999.00	3733.00	3430	20240425	-19.97	2350	20240909	16.81	3430	-19.97	20240425	2350	16.81	20240909	3430	-19.97	20240425	2350	16.81	20240909	1.92	N	208140	100	32 억	729751	N	N	16	N	N
112	20241112	100849	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2740	-40	5	-1.44	451211130	165725	78.40	2750	2800	2695	3610	1950	2780	2722.65	2.23	-4139	2850	2815	2780	2745	2710	2797	2727	33	830	100	2000	5	1	32684246	896	2.74	0.73	12	0.51	999.00	3733.00	3430	20240425	-20.12	2350	20240909	16.60	3430	-20.12	20240425	2350	16.60	20240909	3430	-20.12	20240425	2350	16.60	20240909	1.92	N	208140	100	32 억	729751	N	N	16	N	N
113	20241112	090849	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	-15	5	-0.54	33163840	12011	5.68	2750	2800	2750	3610	1950	2780	2761.12	2.23	-1022	2850	2815	2780	2745	2710	2797	2727	33	830	100	2000	5	1	32684246	904	2.77	0.74	12	0.04	999.00	3733.00	3430	20240425	-19.39	2350	20240909	17.66	3430	-19.39	20240425	2350	17.66	20240909	3430	-19.39	20240425	2350	17.66	20240909	1.92	N	208140	100	32 억	729751	N	N	16	N	N
114	20241111	160843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-15	5	-0.54	584166905	210237	139.62	2785	2815	2745	3630	1960	2795	2778.61	2.13	6766	2875	2835	2815	2775	2755	2825	2765	33	835	100	2010	5	1	32684246	909	2.78	0.74	12	0.64	999.00	3733.00	3430	20240425	-18.95	2350	20240909	18.30	3430	-18.95	20240425	2350	18.30	20240909	3430	-18.95	20240425	2350	18.30	20240909	1.90	N	208140	100	32 억	696159	N	N	37	N	N
115	20241111	150907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	-30	5	-1.07	494010300	177535	117.90	2785	2815	2755	3630	1960	2795	2782.61	2.13	1038	2875	2835	2815	2775	2755	2825	2765	33	835	100	2010	5	1	32684246	904	2.77	0.74	12	0.54	999.00	3733.00	3430	20240425	-19.39	2350	20240909	17.66	3430	-19.39	20240425	2350	17.66	20240909	3430	-19.39	20240425	2350	17.66	20240909	1.90	N	208140	100	32 억	696159	N	N	37	N	N
116	20241111	140856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-15	5	-0.54	421864055	151421	100.56	2785	2815	2760	3630	1960	2795	2786.03	2.13	-12040	2875	2835	2815	2775	2755	2825	2765	33	835	100	2010	5	1	32684246	909	2.78	0.74	12	0.46	999.00	3733.00	3430	20240425	-18.95	2350	20240909	18.30	3430	-18.95	20240425	2350	18.30	20240909	3430	-18.95	20240425	2350	18.30	20240909	1.90	N	208140	100	32 억	696159	N	N	37	N	N
117	20241111	130853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-20	5	-0.72	356366220	127807	84.88	2785	2815	2765	3630	1960	2795	2788.32	2.13	-12137	2875	2835	2815	2775	2755	2825	2765	33	835	100	2010	5	1	32684246	907	2.78	0.74	12	0.39	999.00	3733.00	3430	20240425	-19.10	2350	20240909	18.09	3430	-19.10	20240425	2350	18.09	20240909	3430	-19.10	20240425	2350	18.09	20240909	1.90	N	208140	100	32 억	696159	N	N	37	N	N
118	20241111	120850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-5	5	-0.18	255989000	91649	60.87	2785	2815	2780	3630	1960	2795	2793.15	2.13	-13300	2875	2835	2815	2775	2755	2825	2765	33	835	100	2010	5	1	32684246	912	2.79	0.75	12	0.28	999.00	3733.00	3430	20240425	-18.66	2350	20240909	18.72	3430	-18.66	20240425	2350	18.72	20240909	3430	-18.66	20240425	2350	18.72	20240909	1.90	N	208140	100	32 억	696159	N	N	37	N	N
119	20241111	110847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-5	5	-0.18	217715250	77917	51.75	2785	2815	2780	3630	1960	2795	2794.19	2.13	-11012	2875	2835	2815	2775	2755	2825	2765	33	835	100	2010	5	1	32684246	912	2.79	0.75	12	0.24	999.00	3733.00	3430	20240425	-18.66	2350	20240909	18.72	3430	-18.66	20240425	2350	18.72	20240909	3430	-18.66	20240425	2350	18.72	20240909	1.90	N	208140	100	32 억	696159	N	N	37	N	N
120	20241111	100842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-5	5	-0.18	196909050	70454	46.79	2785	2815	2780	3630	1960	2795	2794.86	2.13	-7841	2875	2835	2815	2775	2755	2825	2765	33	835	100	2010	5	1	32684246	912	2.79	0.75	12	0.22	999.00	3733.00	3430	20240425	-18.66	2350	20240909	18.72	3430	-18.66	20240425	2350	18.72	20240909	3430	-18.66	20240425	2350	18.72	20240909	1.90	N	208140	100	32 억	696159	N	N	37	N	N
121	20241111	090839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	10	2	0.36	21803690	7810	5.19	2785	2810	2785	3630	1960	2795	2791.77	2.13	-1498	2875	2835	2815	2775	2755	2825	2765	33	835	100	2010	5	1	32684246	917	2.81	0.75	12	0.02	999.00	3733.00	3430	20240425	-18.22	2350	20240909	19.36	3430	-18.22	20240425	2350	19.36	20240909	3430	-18.22	20240425	2350	19.36	20240909	1.90	N	208140	100	32 억	696159	N	N	37	N	N
122	20241108	160835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-50	5	-1.76	421130515	149439	84.29	2845	2855	2795	3695	1995	2845	2818.04	2.26	-42811	2895	2870	2830	2805	2765	2882	2817	33	850	100	2040	5	1	32684246	914	2.80	0.75	12	0.46	999.00	3733.00	3430	20240425	-18.51	2350	20240909	18.94	3430	-18.51	20240425	2350	18.94	20240909	3430	-18.51	20240425	2350	18.94	20240909	1.51	N	208140	100	32 억	738131	N	N	30	N	N
123	20241108	150844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	-40	5	-1.41	406381595	144164	81.31	2845	2855	2795	3695	1995	2845	2818.83	2.26	-42622	2895	2870	2830	2805	2765	2882	2817	33	850	100	2040	5	1	32684246	917	2.81	0.75	12	0.44	999.00	3733.00	3430	20240425	-18.22	2350	20240909	19.36	3430	-18.22	20240425	2350	19.36	20240909	3430	-18.22	20240425	2350	19.36	20240909	1.51	N	208140	100	32 억	738131	N	N	7	N	N
124	20241108	140842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	-30	5	-1.05	313328015	110988	62.60	2845	2855	2805	3695	1995	2845	2823.02	2.26	-31959	2895	2870	2830	2805	2765	2882	2817	33	850	100	2040	5	1	32684246	920	2.82	0.75	12	0.34	999.00	3733.00	3430	20240425	-17.93	2350	20240909	19.79	3430	-17.93	20240425	2350	19.79	20240909	3430	-17.93	20240425	2350	19.79	20240909	1.51	N	208140	100	32 억	738131	N	N	7	N	N
125	20241108	130844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	-35	5	-1.23	293379945	103893	58.60	2845	2855	2805	3695	1995	2845	2823.81	2.26	-30411	2895	2870	2830	2805	2765	2882	2817	33	850	100	2040	5	1	32684246	918	2.81	0.75	12	0.32	999.00	3733.00	3430	20240425	-18.08	2350	20240909	19.57	3430	-18.08	20240425	2350	19.57	20240909	3430	-18.08	20240425	2350	19.57	20240909	1.51	N	208140	100	32 억	738131	N	N	7	N	N
126	20241108	120843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	-30	5	-1.05	269831090	95513	53.87	2845	2855	2805	3695	1995	2845	2825.01	2.26	-27157	2895	2870	2830	2805	2765	2882	2817	33	850	100	2040	5	1	32684246	920	2.82	0.75	12	0.29	999.00	3733.00	3430	20240425	-17.93	2350	20240909	19.79	3430	-17.93	20240425	2350	19.79	20240909	3430	-17.93	20240425	2350	19.79	20240909	1.51	N	208140	100	32 억	738131	N	N	7	N	N
127	20241108	110842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	-30	5	-1.05	220155225	77844	43.90	2845	2855	2805	3695	1995	2845	2828.09	2.26	-16065	2895	2870	2830	2805	2765	2882	2817	33	850	100	2040	5	1	32684246	920	2.82	0.75	12	0.24	999.00	3733.00	3430	20240425	-17.93	2350	20240909	19.79	3430	-17.93	20240425	2350	19.79	20240909	3430	-17.93	20240425	2350	19.79	20240909	1.51	N	208140	100	32 억	738131	N	N	7	N	N
128	20241108	100852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	-5	5	-0.18	167830065	59272	33.43	2845	2855	2820	3695	1995	2845	2831.46	2.26	-4389	2895	2870	2830	2805	2765	2882	2817	33	850	100	2040	5	1	32684246	928	2.84	0.76	12	0.18	999.00	3733.00	3430	20240425	-17.20	2350	20240909	20.85	3430	-17.20	20240425	2350	20.85	20240909	3430	-17.20	20240425	2350	20.85	20240909	1.51	N	208140	100	32 억	738131	N	N	7	N	N
129	20241108	090836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	-15	5	-0.53	51879140	18268	10.30	2845	2855	2825	3695	1995	2845	2839.81	2.26	3355	2895	2870	2830	2805	2765	2882	2817	33	850	100	2040	5	1	32684246	925	2.83	0.76	12	0.06	999.00	3733.00	3430	20240425	-17.49	2350	20240909	20.43	3430	-17.49	20240425	2350	20.43	20240909	3430	-17.49	20240425	2350	20.43	20240909	1.51	N	208140	100	32 억	738131	N	N	7	N	N
130	20241107	160835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2845	20	2	0.71	496232255	175849	14.84	2835	2855	2790	3670	1980	2825	2821.90	2.34	-31340	2998	2911	2813	2726	2628	2955	2770	33	845	100	2030	5	1	32684246	930	2.85	0.76	12	0.54	999.00	3733.00	3430	20240425	-17.06	2350	20240909	21.06	3430	-17.06	20240425	2350	21.06	20240909	3430	-17.06	20240425	2350	21.06	20240909	1.52	N	208140	100	32 억	766314	N	N	7	N	N
131	20241107	150840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	0	3	0.00	475325695	168474	14.21	2835	2855	2790	3670	1980	2825	2821.36	2.34	-30049	2998	2911	2813	2726	2628	2955	2770	33	845	100	2030	5	1	32684246	923	2.83	0.76	12	0.52	999.00	3733.00	3430	20240425	-17.64	2350	20240909	20.21	3430	-17.64	20240425	2350	20.21	20240909	3430	-17.64	20240425	2350	20.21	20240909	1.52	N	208140	100	32 억	766314	N	N	171	N	N
132	20241107	140843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2845	20	2	0.71	432366365	153300	12.93	2835	2855	2790	3670	1980	2825	2820.39	2.34	-28465	2998	2911	2813	2726	2628	2955	2770	33	845	100	2030	5	1	32684246	930	2.85	0.76	12	0.47	999.00	3733.00	3430	20240425	-17.06	2350	20240909	21.06	3430	-17.06	20240425	2350	21.06	20240909	3430	-17.06	20240425	2350	21.06	20240909	1.52	N	208140	100	32 억	766314	N	N	171	N	N
133	20241107	130844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	15	2	0.53	367221640	130387	11.00	2835	2840	2790	3670	1980	2825	2816.40	2.34	-24512	2998	2911	2813	2726	2628	2955	2770	33	845	100	2030	5	1	32684246	928	2.84	0.76	12	0.40	999.00	3733.00	3430	20240425	-17.20	2350	20240909	20.85	3430	-17.20	20240425	2350	20.85	20240909	3430	-17.20	20240425	2350	20.85	20240909	1.52	N	208140	100	32 억	766314	N	N	171	N	N
134	20241107	120839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	10	2	0.35	326639055	116045	9.79	2835	2840	2790	3670	1980	2825	2814.76	2.34	-26850	2998	2911	2813	2726	2628	2955	2770	33	845	100	2030	5	1	32684246	927	2.84	0.76	12	0.36	999.00	3733.00	3430	20240425	-17.35	2350	20240909	20.64	3430	-17.35	20240425	2350	20.64	20240909	3430	-17.35	20240425	2350	20.64	20240909	1.52	N	208140	100	32 억	766314	N	N	171	N	N
135	20241107	110837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	5	2	0.18	274072605	97425	8.22	2835	2840	2790	3670	1980	2825	2813.16	2.34	-30982	2998	2911	2813	2726	2628	2955	2770	33	845	100	2030	5	1	32684246	925	2.83	0.76	12	0.30	999.00	3733.00	3430	20240425	-17.49	2350	20240909	20.43	3430	-17.49	20240425	2350	20.43	20240909	3430	-17.49	20240425	2350	20.43	20240909	1.52	N	208140	100	32 억	766314	N	N	171	N	N
136	20241107	100837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	-5	5	-0.18	207722170	73908	6.24	2835	2840	2790	3670	1980	2825	2810.55	2.34	-24524	2998	2911	2813	2726	2628	2955	2770	33	845	100	2030	5	1	32684246	922	2.82	0.76	12	0.23	999.00	3733.00	3430	20240425	-17.78	2350	20240909	20.00	3430	-17.78	20240425	2350	20.00	20240909	3430	-17.78	20240425	2350	20.00	20240909	1.52	N	208140	100	32 억	766314	N	N	171	N	N
137	20241107	090837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-25	5	-0.88	88222210	31313	2.64	2835	2840	2795	3670	1980	2825	2817.43	2.34	-10374	2998	2911	2813	2726	2628	2955	2770	33	845	100	2030	5	1	32684246	915	2.80	0.75	12	0.10	999.00	3733.00	3430	20240425	-18.37	2350	20240909	19.15	3430	-18.37	20240425	2350	19.15	20240909	3430	-18.37	20240425	2350	19.15	20240909	1.52	N	208140	100	32 억	766314	N	N	171	N	N
138	20241106	160845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	185	2	7.01	3321950560	1178638	709.10	2750	2900	2715	3430	1850	2640	2818.46	1.87	155751	2693	2666	2633	2606	2573	2680	2620	33	790	100	1900	5	1	32684246	923	2.83	0.76	12	3.61	999.00	3733.00	3430	20240425	-17.64	2350	20240909	20.21	3430	-17.64	20240425	2350	20.21	20240909	3430	-17.64	20240425	2350	20.21	20240909	1.58	N	208140	100	32 억	609990	N	N	171	N	N
139	20241106	150910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	170	2	6.44	3240613750	1149719	691.70	2750	2900	2715	3430	1850	2640	2818.61	1.87	149067	2693	2666	2633	2606	2573	2680	2620	33	790	100	1900	5	1	32684246	918	2.81	0.75	12	3.52	999.00	3733.00	3430	20240425	-18.08	2350	20240909	19.57	3430	-18.08	20240425	2350	19.57	20240909	3430	-18.08	20240425	2350	19.57	20240909	1.58	N	208140	100	32 억	609990	N	N	28	N	N
140	20241106	140902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	165	2	6.25	3062362540	1086321	653.56	2750	2900	2715	3430	1850	2640	2819.02	1.87	144795	2693	2666	2633	2606	2573	2680	2620	33	790	100	1900	5	1	32684246	917	2.81	0.75	12	3.32	999.00	3733.00	3430	20240425	-18.22	2350	20240909	19.36	3430	-18.22	20240425	2350	19.36	20240909	3430	-18.22	20240425	2350	19.36	20240909	1.58	N	208140	100	32 억	609990	N	N	28	N	N
141	20241106	130913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	170	2	6.44	2896138780	1027036	617.89	2750	2900	2715	3430	1850	2640	2819.90	1.87	133415	2693	2666	2633	2606	2573	2680	2620	33	790	100	1900	5	1	32684246	918	2.81	0.75	12	3.14	999.00	3733.00	3430	20240425	-18.08	2350	20240909	19.57	3430	-18.08	20240425	2350	19.57	20240909	3430	-18.08	20240425	2350	19.57	20240909	1.58	N	208140	100	32 억	609990	N	N	28	N	N
142	20241106	120843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	170	2	6.44	2717163490	963601	579.73	2750	2900	2715	3430	1850	2640	2819.80	1.87	149549	2693	2666	2633	2606	2573	2680	2620	33	790	100	1900	5	1	32684246	918	2.81	0.75	12	2.95	999.00	3733.00	3430	20240425	-18.08	2350	20240909	19.57	3430	-18.08	20240425	2350	19.57	20240909	3430	-18.08	20240425	2350	19.57	20240909	1.58	N	208140	100	32 억	609990	N	N	28	N	N
143	20241106	110846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	185	2	7.01	2588244070	917924	552.25	2750	2900	2715	3430	1850	2640	2819.67	1.87	147149	2693	2666	2633	2606	2573	2680	2620	33	790	100	1900	5	1	32684246	923	2.83	0.76	12	2.81	999.00	3733.00	3430	20240425	-17.64	2350	20240909	20.21	3430	-17.64	20240425	2350	20.21	20240909	3430	-17.64	20240425	2350	20.21	20240909	1.58	N	208140	100	32 억	609990	N	N	28	N	N
144	20241106	100853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	195	2	7.39	2137251860	758771	456.50	2750	2900	2715	3430	1850	2640	2816.73	1.87	90343	2693	2666	2633	2606	2573	2680	2620	33	790	100	1900	5	1	32684246	927	2.84	0.76	12	2.32	999.00	3733.00	3430	20240425	-17.35	2350	20240909	20.64	3430	-17.35	20240425	2350	20.64	20240909	3430	-17.35	20240425	2350	20.64	20240909	1.58	N	208140	100	32 억	609990	N	N	28	N	N
145	20241106	090846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	130	2	4.92	428825405	155768	93.71	2750	2780	2715	3430	1850	2640	2752.97	1.87	29273	2693	2666	2633	2606	2573	2680	2620	33	790	100	1900	5	1	32684246	905	2.77	0.74	12	0.48	999.00	3733.00	3430	20240425	-19.24	2350	20240909	17.87	3430	-19.24	20240425	2350	17.87	20240909	3430	-19.24	20240425	2350	17.87	20240909	1.58	N	208140	100	32 억	609990	N	N	28	N	N
146	20241105	160821	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2640	35	2	1.34	384105410	145658	161.55	2615	2660	2600	3385	1825	2605	2637.03	1.87	71	2645	2625	2610	2590	2575	2622	2587	33	780	100	1870	5	1	32684246	863	2.64	0.71	12	0.45	999.00	3733.00	3430	20240425	-23.03	2350	20240909	12.34	3430	-23.03	20240425	2350	12.34	20240909	3430	-23.03	20240425	2350	12.34	20240909	1.61	N	208140	100	32 억	609613	N	N	28	N	N
147	20241105	150839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2645	40	2	1.54	370245490	140396	155.71	2615	2660	2600	3385	1825	2605	2637.15	1.87	-16	2645	2625	2610	2590	2575	2622	2587	33	780	100	1870	5	1	32684246	864	2.65	0.71	12	0.43	999.00	3733.00	3430	20240425	-22.89	2350	20240909	12.55	3430	-22.89	20240425	2350	12.55	20240909	3430	-22.89	20240425	2350	12.55	20240909	1.61	N	208140	100	32 억	609613	N	N	130	N	N
148	20241105	140834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2640	35	2	1.34	351828065	133426	147.98	2615	2660	2600	3385	1825	2605	2636.88	1.87	1901	2645	2625	2610	2590	2575	2622	2587	33	780	100	1870	5	1	32684246	863	2.64	0.71	12	0.41	999.00	3733.00	3430	20240425	-23.03	2350	20240909	12.34	3430	-23.03	20240425	2350	12.34	20240909	3430	-23.03	20240425	2350	12.34	20240909	1.61	N	208140	100	32 억	609613	N	N	130	N	N
149	20241105	130840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2650	45	2	1.73	339966175	128938	143.01	2615	2660	2600	3385	1825	2605	2636.66	1.87	3744	2645	2625	2610	2590	2575	2622	2587	33	780	100	1870	5	1	32684246	866	2.65	0.71	12	0.39	999.00	3733.00	3430	20240425	-22.74	2350	20240909	12.77	3430	-22.74	20240425	2350	12.77	20240909	3430	-22.74	20240425	2350	12.77	20240909	1.61	N	208140	100	32 억	609613	N	N	130	N	N
150	20241105	120832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2640	35	2	1.34	312641090	118612	131.55	2615	2660	2600	3385	1825	2605	2635.83	1.87	5614	2645	2625	2610	2590	2575	2622	2587	33	780	100	1870	5	1	32684246	863	2.64	0.71	12	0.36	999.00	3733.00	3430	20240425	-23.03	2350	20240909	12.34	3430	-23.03	20240425	2350	12.34	20240909	3430	-23.03	20240425	2350	12.34	20240909	1.61	N	208140	100	32 억	609613	N	N	130	N	N
151	20241105	110820	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2650	45	2	1.73	182171935	69345	76.91	2615	2650	2600	3385	1825	2605	2627.04	1.87	-6786	2645	2625	2610	2590	2575	2622	2587	33	780	100	1870	5	1	32684246	866	2.65	0.71	12	0.21	999.00	3733.00	3430	20240425	-22.74	2350	20240909	12.77	3430	-22.74	20240425	2350	12.77	20240909	3430	-22.74	20240425	2350	12.77	20240909	1.61	N	208140	100	32 억	609613	N	N	130	N	N
152	20241105	100828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2625	20	2	0.77	80258220	30643	33.99	2615	2630	2600	3385	1825	2605	2619.14	1.87	-6569	2645	2625	2610	2590	2575	2622	2587	33	780	100	1870	5	1	32684246	858	2.63	0.70	12	0.09	999.00	3733.00	3430	20240425	-23.47	2350	20240909	11.70	3430	-23.47	20240425	2350	11.70	20240909	3430	-23.47	20240425	2350	11.70	20240909	1.61	N	208140	100	32 억	609613	N	N	130	N	N
153	20241105	090825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2615	10	2	0.38	6155580	2358	2.62	2615	2615	2600	3385	1825	2605	2610.51	1.87	-201	2645	2625	2610	2590	2575	2622	2587	33	780	100	1870	5	1	32684246	855	2.62	0.70	12	0.01	999.00	3733.00	3430	20240425	-23.76	2350	20240909	11.28	3430	-23.76	20240425	2350	11.28	20240909	3430	-23.76	20240425	2350	11.28	20240909	1.61	N	208140	100	32 억	609613	N	N	130	N	N
154	20241104	160821	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2605	0	3	0.00	233955155	89710	59.48	2605	2630	2595	3385	1825	2605	2607.91	1.90	-10538	2665	2635	2615	2585	2565	2625	2575	33	780	100	1870	5	1	32684246	851	2.61	0.70	12	0.27	999.00	3733.00	3430	20240425	-24.05	2350	20240909	10.85	3430	-24.05	20240425	2350	10.85	20240909	3430	-24.05	20240425	2350	10.85	20240909	1.58	N	208140	100	32 억	621197	N	N	111	N	N
155	20241104	150836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2600	-5	5	-0.19	213470885	81841	54.26	2605	2630	2595	3385	1825	2605	2608.37	1.90	-11508	2665	2635	2615	2585	2565	2625	2575	33	780	100	1870	5	1	32684246	850	2.60	0.70	12	0.25	999.00	3733.00	3430	20240425	-24.20	2350	20240909	10.64	3430	-24.20	20240425	2350	10.64	20240909	3430	-24.20	20240425	2350	10.64	20240909	1.58	N	208140	100	32 억	621197	N	N	1300	N	N
156	20241104	140822	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2605	0	3	0.00	192466615	73777	48.92	2605	2630	2595	3385	1825	2605	2608.77	1.90	-10673	2665	2635	2615	2585	2565	2625	2575	33	780	100	1870	5	1	32684246	851	2.61	0.70	12	0.23	999.00	3733.00	3430	20240425	-24.05	2350	20240909	10.85	3430	-24.05	20240425	2350	10.85	20240909	3430	-24.05	20240425	2350	10.85	20240909	1.58	N	208140	100	32 억	621197	N	N	1300	N	N
157	20241104	130802	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2615	10	2	0.38	159983620	61321	40.66	2605	2630	2595	3385	1825	2605	2608.97	1.90	-12009	2665	2635	2615	2585	2565	2625	2575	33	780	100	1870	5	1	32684246	855	2.62	0.70	12	0.19	999.00	3733.00	3430	20240425	-23.76	2350	20240909	11.28	3430	-23.76	20240425	2350	11.28	20240909	3430	-23.76	20240425	2350	11.28	20240909	1.58	N	208140	100	32 억	621197	N	N	1300	N	N
158	20241104	120811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2605	0	3	0.00	110623330	42427	28.13	2605	2630	2595	3385	1825	2605	2607.39	1.90	-12551	2665	2635	2615	2585	2565	2625	2575	33	780	100	1870	5	1	32684246	851	2.61	0.70	12	0.13	999.00	3733.00	3430	20240425	-24.05	2350	20240909	10.85	3430	-24.05	20240425	2350	10.85	20240909	3430	-24.05	20240425	2350	10.85	20240909	1.58	N	208140	100	32 억	621197	N	N	1300	N	N
159	20241104	110804	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2610	5	2	0.19	73713350	28274	18.75	2605	2630	2595	3385	1825	2605	2607.12	1.90	-7707	2665	2635	2615	2585	2565	2625	2575	33	780	100	1870	5	1	32684246	853	2.61	0.70	12	0.09	999.00	3733.00	3430	20240425	-23.91	2350	20240909	11.06	3430	-23.91	20240425	2350	11.06	20240909	3430	-23.91	20240425	2350	11.06	20240909	1.58	N	208140	100	32 억	621197	N	N	1300	N	N
160	20241104	100756	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2610	5	2	0.19	53048280	20383	13.51	2605	2630	2595	3385	1825	2605	2602.55	1.90	-6908	2665	2635	2615	2585	2565	2625	2575	33	780	100	1870	5	1	32684246	853	2.61	0.70	12	0.06	999.00	3733.00	3430	20240425	-23.91	2350	20240909	11.06	3430	-23.91	20240425	2350	11.06	20240909	3430	-23.91	20240425	2350	11.06	20240909	1.58	N	208140	100	32 억	621197	N	N	1300	N	N
161	20241104	090807	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2620	15	2	0.58	12327050	4716	3.13	2605	2630	2605	3385	1825	2605	2614.27	1.90	-2510	2665	2635	2615	2585	2565	2625	2575	33	780	100	1870	5	1	32684246	856	2.62	0.70	12	0.01	999.00	3733.00	3430	20240425	-23.62	2350	20240909	11.49	3430	-23.62	20240425	2350	11.49	20240909	3430	-23.62	20240425	2350	11.49	20240909	1.58	N	208140	100	32 억	621197	N	N	1300	N	N
162	20241101	160739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2605	-40	5	-1.51	393173060	150373	106.35	2620	2645	2595	3435	1855	2645	2614.66	1.94	-32812	2685	2665	2630	2610	2575	2675	2620	33	790	100	1900	5	1	32684246	851	2.61	0.70	12	0.46	999.00	3733.00	3430	20240425	-24.05	2350	20240909	10.85	3430	-24.05	20240425	2350	10.85	20240909	3430	-24.05	20240425	2350	10.85	20240909	1.54	N	208140	100	32 억	633070	N	N	1300	N	N
163	20241101	150756	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2610	-35	5	-1.32	376823670	144085	101.90	2620	2645	2595	3435	1855	2645	2615.29	1.94	-30330	2685	2665	2630	2610	2575	2675	2620	33	790	100	1900	5	1	32684246	853	2.61	0.70	12	0.44	999.00	3733.00	3430	20240425	-23.91	2350	20240909	11.06	3430	-23.91	20240425	2350	11.06	20240909	3430	-23.91	20240425	2350	11.06	20240909	1.54	N	208140	100	32 억	633070	N	N	271	N	N
164	20241101	140731	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2605	-40	5	-1.51	295402915	112771	79.75	2620	2645	2600	3435	1855	2645	2619.49	1.94	-25247	2685	2665	2630	2610	2575	2675	2620	33	790	100	1900	5	1	32684246	851	2.61	0.70	12	0.35	999.00	3733.00	3430	20240425	-24.05	2350	20240909	10.85	3430	-24.05	20240425	2350	10.85	20240909	3430	-24.05	20240425	2350	10.85	20240909	1.54	N	208140	100	32 억	633070	N	N	271	N	N
165	20241101	130909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2605	-40	5	-1.51	258221820	98519	69.68	2620	2645	2605	3435	1855	2645	2621.04	1.94	-17243	2685	2665	2630	2610	2575	2675	2620	33	790	100	1900	5	1	32684246	851	2.61	0.70	12	0.30	999.00	3733.00	3430	20240425	-24.05	2350	20240909	10.85	3430	-24.05	20240425	2350	10.85	20240909	3430	-24.05	20240425	2350	10.85	20240909	1.54	N	208140	100	32 억	633070	N	N	271	N	N
166	20241101	120909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2615	-30	5	-1.13	225761060	86064	60.87	2620	2645	2605	3435	1855	2645	2623.18	1.94	-6752	2685	2665	2630	2610	2575	2675	2620	33	790	100	1900	5	1	32684246	855	2.62	0.70	12	0.26	999.00	3733.00	3430	20240425	-23.76	2350	20240909	11.28	3430	-23.76	20240425	2350	11.28	20240909	3430	-23.76	20240425	2350	11.28	20240909	1.54	N	208140	100	32 억	633070	N	N	271	N	N
167	20241101	110906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2615	-30	5	-1.13	183334815	69808	49.37	2620	2645	2610	3435	1855	2645	2626.27	1.94	5268	2685	2665	2630	2610	2575	2675	2620	33	790	100	1900	5	1	32684246	855	2.62	0.70	12	0.21	999.00	3733.00	3430	20240425	-23.76	2350	20240909	11.28	3430	-23.76	20240425	2350	11.28	20240909	3430	-23.76	20240425	2350	11.28	20240909	1.54	N	208140	100	32 억	633070	N	N	271	N	N
168	20241101	100907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2645	0	3	0.00	64935515	24712	17.48	2620	2645	2610	3435	1855	2645	2627.69	1.94	169	2685	2665	2630	2610	2575	2675	2620	33	790	100	1900	5	1	32684246	864	2.65	0.71	12	0.08	999.00	3733.00	3430	20240425	-22.89	2350	20240909	12.55	3430	-22.89	20240425	2350	12.55	20240909	3430	-22.89	20240425	2350	12.55	20240909	1.54	N	208140	100	32 억	633070	N	N	271	N	N
169	20241101	090905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2625	-20	5	-0.76	27248570	10411	7.36	2620	2625	2610	3435	1855	2645	2617.29	1.94	1497	2685	2665	2630	2610	2575	2675	2620	33	790	100	1900	5	1	32684246	858	2.63	0.70	12	0.03	999.00	3733.00	3430	20240425	-23.47	2350	20240909	11.70	3430	-23.47	20240425	2350	11.70	20240909	3430	-23.47	20240425	2350	11.70	20240909	1.54	N	208140	100	32 억	633070	N	N	271	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History