KissMeData/238200/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	marketWarningCode	shortOverheated
2	20241129	161116	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3080	-90	5	-2.84	87126740	27787	393.31	3170	3240	3070	4120	2220	3170	3135.52	0.11	532	3253	3211	3158	3116	3063	3232	3137	41	950	500	2090	5	1	8180000	252	23.33	0.49	12	0.34	132.00	6321.00	7366	20240322	-58.19	3050	20241125	0.98	7366	-58.19	20240322	3050	0.98	20241125	7200	-57.22	20240322	3050	0.98	20241125	0.19	N	238200	500	40 억	8781	N	N	N	00	N
3	20241129	151132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3100	-70	5	-2.21	80604945	25675	363.41	3170	3240	3070	4120	2220	3170	3139.43	0.11	1403	3253	3211	3158	3116	3063	3232	3137	41	950	500	2090	5	1	8180000	254	23.48	0.49	12	0.31	132.00	6321.00	7366	20240322	-57.91	3050	20241125	1.64	7366	-57.91	20240322	3050	1.64	20241125	7200	-56.94	20240322	3050	1.64	20241125	0.19	N	238200	500	40 억	8781	N	N	N	00	N
4	20241129	141134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3200	30	2	0.95	51761025	16349	231.41	3170	3240	3095	4120	2220	3170	3166.01	0.11	-133	3253	3211	3158	3116	3063	3232	3137	41	950	500	2090	5	1	8180000	262	24.24	0.51	12	0.20	132.00	6321.00	7366	20240322	-56.56	3050	20241125	4.92	7366	-56.56	20240322	3050	4.92	20241125	7200	-55.56	20240322	3050	4.92	20241125	0.19	N	238200	500	40 억	8781	N	N	N	00	N
5	20241129	131129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3210	40	2	1.26	30442725	9541	135.05	3170	3240	3125	4120	2220	3170	3190.73	0.11	-525	3253	3211	3158	3116	3063	3232	3137	41	950	500	2090	5	1	8180000	263	24.32	0.51	12	0.12	132.00	6321.00	7366	20240322	-56.42	3050	20241125	5.25	7366	-56.42	20240322	3050	5.25	20241125	7200	-55.42	20240322	3050	5.25	20241125	0.19	N	238200	500	40 억	8781	N	N	N	00	N
6	20241129	121132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3210	40	2	1.26	29118770	9126	129.17	3170	3240	3125	4120	2220	3170	3190.75	0.11	-490	3253	3211	3158	3116	3063	3232	3137	41	950	500	2090	5	1	8180000	263	24.32	0.51	12	0.11	132.00	6321.00	7366	20240322	-56.42	3050	20241125	5.25	7366	-56.42	20240322	3050	5.25	20241125	7200	-55.42	20240322	3050	5.25	20241125	0.19	N	238200	500	40 억	8781	N	N	N	00	N
7	20241129	111134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3155	-15	5	-0.47	14828505	4669	66.09	3170	3240	3125	4120	2220	3170	3175.95	0.11	-100	3253	3211	3158	3116	3063	3232	3137	41	950	500	2090	5	1	8180000	258	23.90	0.50	12	0.06	132.00	6321.00	7366	20240322	-57.17	3050	20241125	3.44	7366	-57.17	20240322	3050	3.44	20241125	7200	-56.18	20240322	3050	3.44	20241125	0.19	N	238200	500	40 억	8781	N	N	N	00	N
8	20241129	101127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3215	45	2	1.42	11907145	3743	52.98	3170	3240	3145	4120	2220	3170	3181.18	0.11	-95	3253	3211	3158	3116	3063	3232	3137	41	950	500	2090	5	1	8180000	263	24.36	0.51	12	0.05	132.00	6321.00	7366	20240322	-56.35	3050	20241125	5.41	7366	-56.35	20240322	3050	5.41	20241125	7200	-55.35	20240322	3050	5.41	20241125	0.19	N	238200	500	40 억	8781	N	N	N	00	N
9	20241129	091131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3170	0	3	0.00	4877810	1539	21.78	3170	3190	3150	4120	2220	3170	3169.47	0.11	-46	3253	3211	3158	3116	3063	3232	3137	41	950	500	2090	5	1	8180000	259	24.02	0.50	12	0.02	132.00	6321.00	7366	20240322	-56.96	3050	20241125	3.93	7366	-56.96	20240322	3050	3.93	20241125	7200	-55.97	20240322	3050	3.93	20241125	0.19	N	238200	500	40 억	8781	N	N	N	00	N
10	20241128	161116	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3170	65	2	2.09	22178390	7065	36.88	3105	3200	3105	4035	2175	3105	3139.19	0.11	58	3365	3235	3170	3040	2975	3202	3007	41	930	500	2040	5	1	8180000	259	24.02	0.50	12	0.09	132.00	6321.00	7366	20240322	-56.96	3050	20241125	3.93	7366	-56.96	20240322	3050	3.93	20241125	7200	-55.97	20240322	3050	3.93	20241125	0.19	N	238200	500	40 억	8704	N	N	N	00	N
11	20241128	151137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3170	65	2	2.09	21718740	6920	36.12	3105	3200	3105	4035	2175	3105	3138.55	0.11	72	3365	3235	3170	3040	2975	3202	3007	41	930	500	2040	5	1	8180000	259	24.02	0.50	12	0.08	132.00	6321.00	7366	20240322	-56.96	3050	20241125	3.93	7366	-56.96	20240322	3050	3.93	20241125	7200	-55.97	20240322	3050	3.93	20241125	0.19	N	238200	500	40 억	8704	N	N	N	00	N
12	20241128	141134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3175	70	2	2.25	21455935	6837	35.69	3105	3200	3105	4035	2175	3105	3138.21	0.11	22	3365	3235	3170	3040	2975	3202	3007	41	930	500	2040	5	1	8180000	260	24.05	0.50	12	0.08	132.00	6321.00	7366	20240322	-56.90	3050	20241125	4.10	7366	-56.90	20240322	3050	4.10	20241125	7200	-55.90	20240322	3050	4.10	20241125	0.19	N	238200	500	40 억	8704	N	N	N	00	N
13	20241128	131133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3165	60	2	1.93	19777565	6306	32.92	3105	3200	3105	4035	2175	3105	3136.31	0.11	34	3365	3235	3170	3040	2975	3202	3007	41	930	500	2040	5	1	8180000	259	23.98	0.50	12	0.08	132.00	6321.00	7366	20240322	-57.03	3050	20241125	3.77	7366	-57.03	20240322	3050	3.77	20241125	7200	-56.04	20240322	3050	3.77	20241125	0.19	N	238200	500	40 억	8704	N	N	N	00	N
14	20241128	121133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3165	60	2	1.93	19685885	6277	32.77	3105	3200	3105	4035	2175	3105	3136.19	0.11	34	3365	3235	3170	3040	2975	3202	3007	41	930	500	2040	5	1	8180000	259	23.98	0.50	12	0.08	132.00	6321.00	7366	20240322	-57.03	3050	20241125	3.77	7366	-57.03	20240322	3050	3.77	20241125	7200	-56.04	20240322	3050	3.77	20241125	0.19	N	238200	500	40 억	8704	N	N	N	00	N
15	20241128	111137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3175	70	2	2.25	18305005	5841	30.49	3105	3200	3105	4035	2175	3105	3133.88	0.11	59	3365	3235	3170	3040	2975	3202	3007	41	930	500	2040	5	1	8180000	260	24.05	0.50	12	0.07	132.00	6321.00	7366	20240322	-56.90	3050	20241125	4.10	7366	-56.90	20240322	3050	4.10	20241125	7200	-55.90	20240322	3050	4.10	20241125	0.19	N	238200	500	40 억	8704	N	N	N	00	N
16	20241128	101134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3150	45	2	1.45	10647635	3400	17.75	3105	3200	3105	4035	2175	3105	3131.66	0.11	8	3365	3235	3170	3040	2975	3202	3007	41	930	500	2040	5	1	8180000	258	23.86	0.50	12	0.04	132.00	6321.00	7366	20240322	-57.24	3050	20241125	3.28	7366	-57.24	20240322	3050	3.28	20241125	7200	-56.25	20240322	3050	3.28	20241125	0.19	N	238200	500	40 억	8704	N	N	N	00	N
17	20241128	091130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3145	40	2	1.29	4315745	1370	7.15	3105	3200	3105	4035	2175	3105	3150.18	0.11	-92	3365	3235	3170	3040	2975	3202	3007	41	930	500	2040	5	1	8180000	257	23.83	0.50	12	0.02	132.00	6321.00	7366	20240322	-57.30	3050	20241125	3.11	7366	-57.30	20240322	3050	3.11	20241125	7200	-56.32	20240322	3050	3.11	20241125	0.19	N	238200	500	40 억	8704	N	N	N	00	N
18	20241127	161103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3105	-155	5	-4.75	60444740	19147	324.58	3280	3300	3105	4235	2285	3260	3156.88	0.11	34	3366	3312	3236	3182	3106	3340	3210	41	975	500	2150	5	1	8180000	254	23.52	0.49	12	0.23	132.00	6321.00	7366	20240322	-57.85	3050	20241125	1.80	7366	-57.85	20240322	3050	1.80	20241125	7200	-56.88	20240322	3050	1.80	20241125	0.20	N	238200	500	40 억	8665	N	N	N	00	N
19	20241127	151126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3150	-110	5	-3.37	53053835	16779	284.44	3280	3300	3110	4235	2285	3260	3161.92	0.11	603	3366	3312	3236	3182	3106	3340	3210	41	975	500	2150	5	1	8180000	258	23.86	0.50	12	0.21	132.00	6321.00	7366	20240322	-57.24	3050	20241125	3.28	7366	-57.24	20240322	3050	3.28	20241125	7200	-56.25	20240322	3050	3.28	20241125	0.20	N	238200	500	40 억	8665	N	N	N	00	N
20	20241127	141122	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3155	-105	5	-3.22	34675550	10904	184.84	3280	3300	3110	4235	2285	3260	3180.08	0.11	1167	3366	3312	3236	3182	3106	3340	3210	41	975	500	2150	5	1	8180000	258	23.90	0.50	12	0.13	132.00	6321.00	7366	20240322	-57.17	3050	20241125	3.44	7366	-57.17	20240322	3050	3.44	20241125	7200	-56.18	20240322	3050	3.44	20241125	0.20	N	238200	500	40 억	8665	N	N	N	00	N
21	20241127	131116	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3190	-70	5	-2.15	26164325	8197	138.96	3280	3300	3110	4235	2285	3260	3191.94	0.11	1211	3366	3312	3236	3182	3106	3340	3210	41	975	500	2150	5	1	8180000	261	24.17	0.50	12	0.10	132.00	6321.00	7366	20240322	-56.69	3050	20241125	4.59	7366	-56.69	20240322	3050	4.59	20241125	7200	-55.69	20240322	3050	4.59	20241125	0.20	N	238200	500	40 억	8665	N	N	N	00	N
22	20241127	121128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3160	-100	5	-3.07	23939235	7493	127.02	3280	3300	3110	4235	2285	3260	3194.88	0.11	1197	3366	3312	3236	3182	3106	3340	3210	41	975	500	2150	5	1	8180000	258	23.94	0.50	12	0.09	132.00	6321.00	7366	20240322	-57.10	3050	20241125	3.61	7366	-57.10	20240322	3050	3.61	20241125	7200	-56.11	20240322	3050	3.61	20241125	0.20	N	238200	500	40 억	8665	N	N	N	00	N
23	20241127	111123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3235	-25	5	-0.77	23403370	7325	124.17	3280	3300	3110	4235	2285	3260	3195.00	0.11	1199	3366	3312	3236	3182	3106	3340	3210	41	975	500	2150	5	1	8180000	265	24.51	0.51	12	0.09	132.00	6321.00	7366	20240322	-56.08	3050	20241125	6.07	7366	-56.08	20240322	3050	6.07	20241125	7200	-55.07	20240322	3050	6.07	20241125	0.20	N	238200	500	40 억	8665	N	N	N	00	N
24	20241127	101124	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3175	-85	5	-2.61	18215430	5672	96.15	3280	3300	3170	4235	2285	3260	3211.47	0.11	1081	3366	3312	3236	3182	3106	3340	3210	41	975	500	2150	5	1	8180000	260	24.05	0.50	12	0.07	132.00	6321.00	7366	20240322	-56.90	3050	20241125	4.10	7366	-56.90	20240322	3050	4.10	20241125	7200	-55.90	20240322	3050	4.10	20241125	0.20	N	238200	500	40 억	8665	N	N	N	00	N
25	20241127	091123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3260	0	3	0.00	1675160	513	8.70	3280	3280	3260	4235	2285	3260	3265.42	0.11	-8	3366	3312	3236	3182	3106	3340	3210	41	975	500	2150	5	1	8180000	267	24.70	0.52	12	0.01	132.00	6321.00	7366	20240322	-55.74	3050	20241125	6.89	7366	-55.74	20240322	3050	6.89	20241125	7200	-54.72	20240322	3050	6.89	20241125	0.20	N	238200	500	40 억	8665	N	N	N	00	N
26	20241126	161105	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3260	60	2	1.88	18706365	5889	15.81	3200	3290	3160	4160	2240	3200	3176.49	0.11	21	3300	3250	3150	3100	3000	3275	3125	41	960	500	2110	5	1	8180000	267	24.70	0.52	12	0.07	132.00	6321.00	7366	20240322	-55.74	3050	20241125	6.89	7366	-55.74	20240322	3050	6.89	20241125	7200	-54.72	20240322	3050	6.89	20241125	0.20	N	238200	500	40 억	8644	N	N	N	00	N
27	20241126	151117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3210	10	2	0.31	18359530	5781	15.52	3200	3210	3160	4160	2240	3200	3175.84	0.11	23	3300	3250	3150	3100	3000	3275	3125	41	960	500	2110	5	1	8180000	263	24.32	0.51	12	0.07	132.00	6321.00	7366	20240322	-56.42	3050	20241125	5.25	7366	-56.42	20240322	3050	5.25	20241125	7200	-55.42	20240322	3050	5.25	20241125	0.20	N	238200	500	40 억	8644	N	N	N	00	N
28	20241126	141118	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3210	10	2	0.31	17887680	5634	15.13	3200	3210	3160	4160	2240	3200	3174.95	0.11	24	3300	3250	3150	3100	3000	3275	3125	41	960	500	2110	5	1	8180000	263	24.32	0.51	12	0.07	132.00	6321.00	7366	20240322	-56.42	3050	20241125	5.25	7366	-56.42	20240322	3050	5.25	20241125	7200	-55.42	20240322	3050	5.25	20241125	0.20	N	238200	500	40 억	8644	N	N	N	00	N
29	20241126	131113	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3200	0	3	0.00	16930765	5335	14.33	3200	3210	3160	4160	2240	3200	3173.53	0.11	25	3300	3250	3150	3100	3000	3275	3125	41	960	500	2110	5	1	8180000	262	24.24	0.51	12	0.07	132.00	6321.00	7366	20240322	-56.56	3050	20241125	4.92	7366	-56.56	20240322	3050	4.92	20241125	7200	-55.56	20240322	3050	4.92	20241125	0.20	N	238200	500	40 억	8644	N	N	N	00	N
30	20241126	121119	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3170	-30	5	-0.94	9664240	3046	8.18	3200	3210	3160	4160	2240	3200	3172.76	0.11	25	3300	3250	3150	3100	3000	3275	3125	41	960	500	2110	5	1	8180000	259	24.02	0.50	12	0.04	132.00	6321.00	7366	20240322	-56.96	3050	20241125	3.93	7366	-56.96	20240322	3050	3.93	20241125	7200	-55.97	20240322	3050	3.93	20241125	0.20	N	238200	500	40 억	8644	N	N	N	00	N
31	20241126	111123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3165	-35	5	-1.09	7353360	2315	6.22	3200	3210	3160	4160	2240	3200	3176.40	0.11	-4	3300	3250	3150	3100	3000	3275	3125	41	960	500	2110	5	1	8180000	259	23.98	0.50	12	0.03	132.00	6321.00	7366	20240322	-57.03	3050	20241125	3.77	7366	-57.03	20240322	3050	3.77	20241125	7200	-56.04	20240322	3050	3.77	20241125	0.20	N	238200	500	40 억	8644	N	N	N	00	N
32	20241126	101131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3170	-30	5	-0.94	5228945	1644	4.41	3200	3210	3165	4160	2240	3200	3180.62	0.11	54	3300	3250	3150	3100	3000	3275	3125	41	960	500	2110	5	1	8180000	259	24.02	0.50	12	0.02	132.00	6321.00	7366	20240322	-56.96	3050	20241125	3.93	7366	-56.96	20240322	3050	3.93	20241125	7200	-55.97	20240322	3050	3.93	20241125	0.20	N	238200	500	40 억	8644	N	N	N	00	N
33	20241126	091120	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3200	0	3	0.00	1712020	535	1.44	3200	3210	3200	4160	2240	3200	3200.04	0.11	-24	3300	3250	3150	3100	3000	3275	3125	41	960	500	2110	5	1	8180000	262	24.24	0.51	12	0.01	132.00	6321.00	7366	20240322	-56.56	3050	20241125	4.92	7366	-56.56	20240322	3050	4.92	20241125	7200	-55.56	20240322	3050	4.92	20241125	0.20	N	238200	500	40 억	8644	N	N	N	00	N
34	20241125	161051	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3200	90	2	2.89	115747415	37191	102.17	3110	3200	3050	4040	2180	3110	3112.24	0.11	-525	3426	3267	3186	3027	2946	3230	2990	41	930	500	2050	5	1	8180000	262	24.24	0.51	12	0.45	132.00	6321.00	7366	20240322	-56.56	3050	20241125	4.92	7366	-56.56	20240322	3050	4.92	20241125	7200	-55.56	20240322	3050	4.92	20241125	0.20	N	238200	500	40 억	9150	N	N	N	00	N
35	20241125	151114	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3190	80	2	2.57	110723585	35617	97.85	3110	3200	3050	4040	2180	3110	3108.73	0.11	-468	3426	3267	3186	3027	2946	3230	2990	41	930	500	2050	5	1	8180000	261	24.17	0.50	12	0.44	132.00	6321.00	7366	20240322	-56.69	3050	20241125	4.59	7366	-56.69	20240322	3050	4.59	20241125	7200	-55.69	20240322	3050	4.59	20241125	0.20	N	238200	500	40 억	9150	N	N	N	00	N
36	20241125	141111	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3155	45	2	1.45	107620280	34634	95.15	3110	3165	3050	4040	2180	3110	3107.36	0.11	-466	3426	3267	3186	3027	2946	3230	2990	41	930	500	2050	5	1	8180000	258	23.90	0.50	12	0.42	132.00	6321.00	7366	20240322	-57.17	3050	20241125	3.44	7366	-57.17	20240322	3050	3.44	20241125	7200	-56.18	20240322	3050	3.44	20241125	0.20	N	238200	500	40 억	9150	N	N	N	00	N
37	20241125	131102	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3120	10	2	0.32	92690300	29808	81.89	3110	3165	3075	4040	2180	3110	3109.58	0.11	271	3426	3267	3186	3027	2946	3230	2990	41	930	500	2050	5	1	8180000	255	23.64	0.49	12	0.36	132.00	6321.00	7366	20240322	-57.64	3075	20241125	1.46	7366	-57.64	20240322	3075	1.46	20241125	7200	-56.67	20240322	3075	1.46	20241125	0.20	N	238200	500	40 억	9150	N	N	N	00	N
38	20241125	121116	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3080	-30	5	-0.96	84011190	27010	74.20	3110	3165	3080	4040	2180	3110	3110.37	0.11	553	3426	3267	3186	3027	2946	3230	2990	41	930	500	2050	5	1	8180000	252	23.33	0.49	12	0.33	132.00	6321.00	7366	20240322	-58.19	3080	20241125	0.00	7366	-58.19	20240322	3080	0.00	20241125	7200	-57.22	20240322	3080	0.00	20241125	0.20	N	238200	500	40 억	9150	N	N	N	00	N
39	20241125	111109	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	10	2	0.32	69751740	22400	61.54	3110	3165	3095	4040	2180	3110	3113.92	0.11	125	3426	3267	3186	3027	2946	3230	2990	41	930	500	2050	5	1	8180000	255	23.64	0.49	12	0.27	132.00	6321.00	7366	20240322	-57.64	3080	20241115	1.30	7366	-57.64	20240322	3080	1.30	20241115	7200	-56.67	20240322	3080	1.30	20241115	0.20	N	238200	500	40 억	9150	N	N	N	00	N
40	20241125	101055	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3155	45	2	1.45	5133495	1648	4.53	3110	3165	3110	4040	2180	3110	3114.98	0.11	-38	3426	3267	3186	3027	2946	3230	2990	41	930	500	2050	5	1	8180000	258	23.90	0.50	12	0.02	132.00	6321.00	7366	20240322	-57.17	3080	20241115	2.44	7366	-57.17	20240322	3080	2.44	20241115	7200	-56.18	20240322	3080	2.44	20241115	0.20	N	238200	500	40 억	9150	N	N	N	00	N
41	20241125	091057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3165	55	2	1.77	1614325	519	1.43	3110	3165	3110	4040	2180	3110	3110.45	0.11	-65	3426	3267	3186	3027	2946	3230	2990	41	930	500	2050	5	1	8180000	259	23.98	0.50	12	0.01	132.00	6321.00	7366	20240322	-57.03	3080	20241115	2.76	7366	-57.03	20240322	3080	2.76	20241115	7200	-56.04	20240322	3080	2.76	20241115	0.20	N	238200	500	40 억	9150	N	N	N	00	N
42	20241122	160957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3110	-75	5	-2.35	114222870	36267	690.27	3110	3345	3105	4140	2230	3185	3151.24	0.11	-264	3438	3311	3233	3106	3028	3272	3067	41	955	500	2100	5	1	8180000	254	23.56	0.49	12	0.44	132.00	6321.00	7366	20240322	-57.78	3080	20241115	0.97	7366	-57.78	20240322	3080	0.97	20241115	7200	-56.81	20240322	3080	0.97	20241115	0.20	N	238200	500	40 억	9403	N	N	N	00	N
43	20241122	151011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3155	-30	5	-0.94	96109275	30462	579.79	3110	3345	3105	4140	2230	3185	3155.05	0.11	-262	3438	3311	3233	3106	3028	3272	3067	41	955	500	2100	5	1	8180000	258	23.90	0.50	12	0.37	132.00	6321.00	7366	20240322	-57.17	3080	20241115	2.44	7366	-57.17	20240322	3080	2.44	20241115	7200	-56.18	20240322	3080	2.44	20241115	0.20	N	238200	500	40 억	9403	N	N	N	00	N
44	20241122	141012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3165	-20	5	-0.63	86479965	27391	521.34	3110	3345	3105	4140	2230	3185	3157.24	0.11	515	3438	3311	3233	3106	3028	3272	3067	41	955	500	2100	5	1	8180000	259	23.98	0.50	12	0.33	132.00	6321.00	7366	20240322	-57.03	3080	20241115	2.76	7366	-57.03	20240322	3080	2.76	20241115	7200	-56.04	20240322	3080	2.76	20241115	0.20	N	238200	500	40 억	9403	N	N	N	00	N
45	20241122	131007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3190	5	2	0.16	82240255	26036	495.55	3110	3345	3105	4140	2230	3185	3158.71	0.11	290	3438	3311	3233	3106	3028	3272	3067	41	955	500	2100	5	1	8180000	261	24.17	0.50	12	0.32	132.00	6321.00	7366	20240322	-56.69	3080	20241115	3.57	7366	-56.69	20240322	3080	3.57	20241115	7200	-55.69	20240322	3080	3.57	20241115	0.20	N	238200	500	40 억	9403	N	N	N	00	N
46	20241122	121013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3160	-25	5	-0.78	70361270	22248	423.45	3110	3345	3105	4140	2230	3185	3162.59	0.11	729	3438	3311	3233	3106	3028	3272	3067	41	955	500	2100	5	1	8180000	258	23.94	0.50	12	0.27	132.00	6321.00	7366	20240322	-57.10	3080	20241115	2.60	7366	-57.10	20240322	3080	2.60	20241115	7200	-56.11	20240322	3080	2.60	20241115	0.20	N	238200	500	40 억	9403	N	N	N	00	N
47	20241122	111004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3190	5	2	0.16	70040905	22146	421.51	3110	3345	3105	4140	2230	3185	3162.69	0.11	729	3438	3311	3233	3106	3028	3272	3067	41	955	500	2100	5	1	8180000	261	24.17	0.50	12	0.27	132.00	6321.00	7366	20240322	-56.69	3080	20241115	3.57	7366	-56.69	20240322	3080	3.57	20241115	7200	-55.69	20240322	3080	3.57	20241115	0.20	N	238200	500	40 억	9403	N	N	N	00	N
48	20241122	101022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3155	-30	5	-0.94	56802365	17953	341.70	3110	3345	3105	4140	2230	3185	3163.95	0.11	734	3438	3311	3233	3106	3028	3272	3067	41	955	500	2100	5	1	8180000	258	23.90	0.50	12	0.22	132.00	6321.00	7366	20240322	-57.17	3080	20241115	2.44	7366	-57.17	20240322	3080	2.44	20241115	7200	-56.18	20240322	3080	2.44	20241115	0.20	N	238200	500	40 억	9403	N	N	N	00	N
49	20241122	091013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3105	-80	5	-2.51	44298165	13975	265.99	3110	3345	3105	4140	2230	3185	3169.82	0.11	-672	3438	3311	3233	3106	3028	3272	3067	41	955	500	2100	5	1	8180000	254	23.52	0.49	12	0.17	132.00	6321.00	7366	20240322	-57.85	3080	20241115	0.81	7366	-57.85	20240322	3080	0.81	20241115	7200	-56.88	20240322	3080	0.81	20241115	0.20	N	238200	500	40 억	9403	N	N	N	00	N
50	20241121	161003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3185	-50	5	-1.55	16724750	5231	84.06	3235	3360	3155	4205	2265	3235	3197.24	0.13	-1479	3415	3325	3255	3165	3095	3370	3210	41	970	500	2130	5	1	8180000	261	24.13	0.50	12	0.06	132.00	6321.00	7366	20240322	-56.76	3080	20241115	3.41	7366	-56.76	20240322	3080	3.41	20241115	7200	-55.76	20240322	3080	3.41	20241115	0.20	N	238200	500	40 억	10882	N	N	N	00	N
51	20241121	151024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3210	-25	5	-0.77	14768385	4620	74.24	3235	3360	3155	4205	2265	3235	3196.62	0.13	-1378	3415	3325	3255	3165	3095	3370	3210	41	970	500	2130	5	1	8180000	263	24.32	0.51	12	0.06	132.00	6321.00	7366	20240322	-56.42	3080	20241115	4.22	7366	-56.42	20240322	3080	4.22	20241115	7200	-55.42	20240322	3080	4.22	20241115	0.20	N	238200	500	40 억	10882	N	N	N	00	N
52	20241121	141021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3215	-20	5	-0.62	13693795	4285	68.86	3235	3360	3155	4205	2265	3235	3195.75	0.13	-1110	3415	3325	3255	3165	3095	3370	3210	41	970	500	2130	5	1	8180000	263	24.36	0.51	12	0.05	132.00	6321.00	7366	20240322	-56.35	3080	20241115	4.38	7366	-56.35	20240322	3080	4.38	20241115	7200	-55.35	20240322	3080	4.38	20241115	0.20	N	238200	500	40 억	10882	N	N	N	00	N
53	20241121	131014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3215	-20	5	-0.62	13060475	4088	65.69	3235	3360	3155	4205	2265	3235	3194.83	0.13	-914	3415	3325	3255	3165	3095	3370	3210	41	970	500	2130	5	1	8180000	263	24.36	0.51	12	0.05	132.00	6321.00	7366	20240322	-56.35	3080	20241115	4.38	7366	-56.35	20240322	3080	4.38	20241115	7200	-55.35	20240322	3080	4.38	20241115	0.20	N	238200	500	40 억	10882	N	N	N	00	N
54	20241121	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3200	-35	5	-1.08	9614040	3014	48.43	3235	3360	3155	4205	2265	3235	3189.79	0.13	-345	3415	3325	3255	3165	3095	3370	3210	41	970	500	2130	5	1	8180000	262	24.24	0.51	12	0.04	132.00	6321.00	7366	20240322	-56.56	3080	20241115	3.90	7366	-56.56	20240322	3080	3.90	20241115	7200	-55.56	20240322	3080	3.90	20241115	0.20	N	238200	500	40 억	10882	N	N	N	00	N
55	20241121	111019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3200	-35	5	-1.08	9601240	3010	48.37	3235	3360	3155	4205	2265	3235	3189.78	0.13	-341	3415	3325	3255	3165	3095	3370	3210	41	970	500	2130	5	1	8180000	262	24.24	0.51	12	0.04	132.00	6321.00	7366	20240322	-56.56	3080	20241115	3.90	7366	-56.56	20240322	3080	3.90	20241115	7200	-55.56	20240322	3080	3.90	20241115	0.20	N	238200	500	40 억	10882	N	N	N	00	N
56	20241121	101018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3210	-25	5	-0.77	4974315	1557	25.02	3235	3360	3185	4205	2265	3235	3194.81	0.13	-209	3415	3325	3255	3165	3095	3370	3210	41	970	500	2130	5	1	8180000	263	24.32	0.51	12	0.02	132.00	6321.00	7366	20240322	-56.42	3080	20241115	4.22	7366	-56.42	20240322	3080	4.22	20241115	7200	-55.42	20240322	3080	4.22	20241115	0.20	N	238200	500	40 억	10882	N	N	N	00	N
57	20241121	091020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3235	0	3	0.00	339675	105	1.69	3235	3235	3235	4205	2265	3235	3235.00	0.13	-92	3415	3325	3255	3165	3095	3370	3210	41	970	500	2130	5	1	8180000	265	24.51	0.51	12	0.00	132.00	6321.00	7366	20240322	-56.08	3080	20241115	5.03	7366	-56.08	20240322	3080	5.03	20241115	7200	-55.07	20240322	3080	5.03	20241115	0.20	N	238200	500	40 억	10882	N	N	N	00	N
58	20241120	161010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3235	5	2	0.15	20040120	6223	56.01	3230	3345	3185	4195	2265	3230	3220.33	0.15	-1508	3366	3297	3241	3172	3116	3270	3145	41	965	500	2130	5	1	8180000	265	24.51	0.51	12	0.08	132.00	6321.00	7366	20240322	-56.08	3080	20241115	5.03	7366	-56.08	20240322	3080	5.03	20241115	7200	-55.07	20240322	3080	5.03	20241115	0.20	N	238200	500	40 억	12390	N	N	N	00	N
59	20241120	151023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3195	-35	5	-1.08	18908070	5872	52.85	3230	3345	3185	4195	2265	3230	3220.04	0.15	-1411	3366	3297	3241	3172	3116	3270	3145	41	965	500	2130	5	1	8180000	261	24.20	0.51	12	0.07	132.00	6321.00	7366	20240322	-56.63	3080	20241115	3.73	7366	-56.63	20240322	3080	3.73	20241115	7200	-55.62	20240322	3080	3.73	20241115	0.20	N	238200	500	40 억	12390	N	N	N	00	N
60	20241120	141025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3240	10	2	0.31	10807685	3342	30.08	3230	3345	3205	4195	2265	3230	3233.90	0.15	-418	3366	3297	3241	3172	3116	3270	3145	41	965	500	2130	5	1	8180000	265	24.55	0.51	12	0.04	132.00	6321.00	7366	20240322	-56.01	3080	20241115	5.19	7366	-56.01	20240322	3080	5.19	20241115	7200	-55.00	20240322	3080	5.19	20241115	0.20	N	238200	500	40 억	12390	N	N	N	00	N
61	20241120	131027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3245	15	2	0.46	10797960	3339	30.05	3230	3345	3205	4195	2265	3230	3233.89	0.15	-416	3366	3297	3241	3172	3116	3270	3145	41	965	500	2130	5	1	8180000	265	24.58	0.51	12	0.04	132.00	6321.00	7366	20240322	-55.95	3080	20241115	5.36	7366	-55.95	20240322	3080	5.36	20241115	7200	-54.93	20240322	3080	5.36	20241115	0.20	N	238200	500	40 억	12390	N	N	N	00	N
62	20241120	121025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3260	30	2	0.93	7878040	2435	21.92	3230	3345	3205	4195	2265	3230	3235.33	0.15	-223	3366	3297	3241	3172	3116	3270	3145	41	965	500	2130	5	1	8180000	267	24.70	0.52	12	0.03	132.00	6321.00	7366	20240322	-55.74	3080	20241115	5.84	7366	-55.74	20240322	3080	5.84	20241115	7200	-54.72	20240322	3080	5.84	20241115	0.20	N	238200	500	40 억	12390	N	N	N	00	N
63	20241120	111028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	0	3	0.00	6049555	1867	16.80	3230	3345	3205	4195	2265	3230	3240.25	0.15	-213	3366	3297	3241	3172	3116	3270	3145	41	965	500	2130	5	1	8180000	264	24.47	0.51	12	0.02	132.00	6321.00	7366	20240322	-56.15	3080	20241115	4.87	7366	-56.15	20240322	3080	4.87	20241115	7200	-55.14	20240322	3080	4.87	20241115	0.20	N	238200	500	40 억	12390	N	N	N	00	N
64	20241120	101024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3255	25	2	0.77	4684415	1447	13.02	3230	3345	3205	4195	2265	3230	3237.33	0.15	-106	3366	3297	3241	3172	3116	3270	3145	41	965	500	2130	5	1	8180000	266	24.66	0.51	12	0.02	132.00	6321.00	7366	20240322	-55.81	3080	20241115	5.68	7366	-55.81	20240322	3080	5.68	20241115	7200	-54.79	20240322	3080	5.68	20241115	0.20	N	238200	500	40 억	12390	N	N	N	00	N
65	20241120	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	0	3	0.00	251915	78	0.70	3230	3230	3205	4195	2265	3230	3229.68	0.15	-8	3366	3297	3241	3172	3116	3270	3145	41	965	500	2130	5	1	8180000	264	24.47	0.51	12	0.00	132.00	6321.00	7366	20240322	-56.15	3080	20241115	4.87	7366	-56.15	20240322	3080	4.87	20241115	7200	-55.14	20240322	3080	4.87	20241115	0.20	N	238200	500	40 억	12390	N	N	N	00	N
66	20241119	160928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	20	2	0.62	35681830	11110	238.72	3300	3310	3185	4170	2250	3210	3211.69	0.15	-18	3330	3270	3235	3175	3140	3300	3205	41	960	500	2110	5	1	8180000	264	24.47	0.51	12	0.14	132.00	6321.00	7366	20240322	-56.15	3080	20241115	4.87	7366	-56.15	20240322	3080	4.87	20241115	7200	-55.14	20240322	3080	4.87	20241115	0.20	N	238200	500	40 억	12408	N	N	N	00	N
67	20241119	150943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3215	5	2	0.16	34897665	10865	233.46	3300	3310	3185	4170	2250	3210	3211.93	0.15	-16	3330	3270	3235	3175	3140	3300	3205	41	960	500	2110	5	1	8180000	263	24.36	0.51	12	0.13	132.00	6321.00	7366	20240322	-56.35	3080	20241115	4.38	7366	-56.35	20240322	3080	4.38	20241115	7200	-55.35	20240322	3080	4.38	20241115	0.20	N	238200	500	40 억	12408	N	N	N	00	N
68	20241119	140942	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3225	15	2	0.47	33023640	10279	220.86	3300	3310	3185	4170	2250	3210	3212.73	0.15	-14	3330	3270	3235	3175	3140	3300	3205	41	960	500	2110	5	1	8180000	264	24.43	0.51	12	0.13	132.00	6321.00	7366	20240322	-56.22	3080	20241115	4.71	7366	-56.22	20240322	3080	4.71	20241115	7200	-55.21	20240322	3080	4.71	20241115	0.20	N	238200	500	40 억	12408	N	N	N	00	N
69	20241119	130946	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	20	2	0.62	32907915	10243	220.09	3300	3310	3185	4170	2250	3210	3212.72	0.15	-1	3330	3270	3235	3175	3140	3300	3205	41	960	500	2110	5	1	8180000	264	24.47	0.51	12	0.13	132.00	6321.00	7366	20240322	-56.15	3080	20241115	4.87	7366	-56.15	20240322	3080	4.87	20241115	7200	-55.14	20240322	3080	4.87	20241115	0.20	N	238200	500	40 억	12408	N	N	N	00	N
70	20241119	120934	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3200	-10	5	-0.31	20263555	6293	135.22	3300	3310	3200	4170	2250	3210	3220.02	0.15	-27	3330	3270	3235	3175	3140	3300	3205	41	960	500	2110	5	1	8180000	262	24.24	0.51	12	0.08	132.00	6321.00	7366	20240322	-56.56	3080	20241115	3.90	7366	-56.56	20240322	3080	3.90	20241115	7200	-55.56	20240322	3080	3.90	20241115	0.20	N	238200	500	40 억	12408	N	N	N	00	N
71	20241119	110946	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3235	25	2	0.78	14256730	4429	95.17	3300	3310	3200	4170	2250	3210	3218.95	0.15	-25	3330	3270	3235	3175	3140	3300	3205	41	960	500	2110	5	1	8180000	265	24.51	0.51	12	0.05	132.00	6321.00	7366	20240322	-56.08	3080	20241115	5.03	7366	-56.08	20240322	3080	5.03	20241115	7200	-55.07	20240322	3080	5.03	20241115	0.20	N	238200	500	40 억	12408	N	N	N	00	N
72	20241119	101009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3225	15	2	0.47	11048200	3432	73.74	3300	3310	3200	4170	2250	3210	3219.17	0.15	139	3330	3270	3235	3175	3140	3300	3205	41	960	500	2110	5	1	8180000	264	24.43	0.51	12	0.04	132.00	6321.00	7366	20240322	-56.22	3080	20241115	4.71	7366	-56.22	20240322	3080	4.71	20241115	7200	-55.21	20240322	3080	4.71	20241115	0.20	N	238200	500	40 억	12408	N	N	N	00	N
73	20241119	091003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3255	45	2	1.40	1886690	576	12.38	3300	3310	3230	4170	2250	3210	3275.50	0.15	-104	3330	3270	3235	3175	3140	3300	3205	41	960	500	2110	5	1	8180000	266	24.66	0.51	12	0.01	132.00	6321.00	7366	20240322	-55.81	3080	20241115	5.68	7366	-55.81	20240322	3080	5.68	20241115	7200	-54.79	20240322	3080	5.68	20241115	0.20	N	238200	500	40 억	12408	N	N	N	00	N
74	20241118	160932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3210	10	2	0.31	15035900	4654	23.02	3200	3295	3200	4160	2240	3200	3230.90	0.15	248	3686	3442	3261	3017	2836	3352	2927	41	960	500	2110	5	1	8180000	263	24.32	0.51	12	0.06	132.00	6321.00	7366	20240322	-56.42	3080	20241115	4.22	7366	-56.42	20240322	3080	4.22	20241115	7200	-55.42	20240322	3080	4.22	20241115	0.23	N	238200	500	40 억	12160	N	N	N	00	N
75	20241118	150945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3250	50	2	1.56	14159570	4381	21.67	3200	3295	3200	4160	2240	3200	3232.04	0.15	248	3686	3442	3261	3017	2836	3352	2927	41	960	500	2110	5	1	8180000	266	24.62	0.51	12	0.05	132.00	6321.00	7366	20240322	-55.88	3080	20241115	5.52	7366	-55.88	20240322	3080	5.52	20241115	7200	-54.86	20240322	3080	5.52	20241115	0.23	N	238200	500	40 억	12160	N	N	N	00	N
76	20241118	140947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3250	50	2	1.56	12901930	3994	19.75	3200	3295	3200	4160	2240	3200	3230.33	0.15	249	3686	3442	3261	3017	2836	3352	2927	41	960	500	2110	5	1	8180000	266	24.62	0.51	12	0.05	132.00	6321.00	7366	20240322	-55.88	3080	20241115	5.52	7366	-55.88	20240322	3080	5.52	20241115	7200	-54.86	20240322	3080	5.52	20241115	0.23	N	238200	500	40 억	12160	N	N	N	00	N
77	20241118	130939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3240	40	2	1.25	11156855	3454	17.08	3200	3295	3200	4160	2240	3200	3230.13	0.15	365	3686	3442	3261	3017	2836	3352	2927	41	960	500	2110	5	1	8180000	265	24.55	0.51	12	0.04	132.00	6321.00	7366	20240322	-56.01	3080	20241115	5.19	7366	-56.01	20240322	3080	5.19	20241115	7200	-55.00	20240322	3080	5.19	20241115	0.23	N	238200	500	40 억	12160	N	N	N	00	N
78	20241118	120944	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	30	2	0.94	7305585	2261	11.18	3200	3295	3200	4160	2240	3200	3231.13	0.15	299	3686	3442	3261	3017	2836	3352	2927	41	960	500	2110	5	1	8180000	264	24.47	0.51	12	0.03	132.00	6321.00	7366	20240322	-56.15	3080	20241115	4.87	7366	-56.15	20240322	3080	4.87	20241115	7200	-55.14	20240322	3080	4.87	20241115	0.23	N	238200	500	40 억	12160	N	N	N	00	N
79	20241118	110945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3250	50	2	1.56	7234680	2239	11.07	3200	3295	3200	4160	2240	3200	3231.21	0.15	299	3686	3442	3261	3017	2836	3352	2927	41	960	500	2110	5	1	8180000	266	24.62	0.51	12	0.03	132.00	6321.00	7366	20240322	-55.88	3080	20241115	5.52	7366	-55.88	20240322	3080	5.52	20241115	7200	-54.86	20240322	3080	5.52	20241115	0.23	N	238200	500	40 억	12160	N	N	N	00	N
80	20241118	100933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3255	55	2	1.72	4494685	1395	6.90	3200	3295	3200	4160	2240	3200	3222.00	0.15	393	3686	3442	3261	3017	2836	3352	2927	41	960	500	2110	5	1	8180000	266	24.66	0.51	12	0.02	132.00	6321.00	7366	20240322	-55.81	3080	20241115	5.68	7366	-55.81	20240322	3080	5.68	20241115	7200	-54.79	20240322	3080	5.68	20241115	0.23	N	238200	500	40 억	12160	N	N	N	00	N
81	20241118	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3220	20	2	0.62	1216950	380	1.88	3200	3220	3200	4160	2240	3200	3202.50	0.15	0	3686	3442	3261	3017	2836	3352	2927	41	960	500	2110	5	1	8180000	263	24.39	0.51	12	0.00	132.00	6321.00	7366	20240322	-56.29	3080	20241115	4.55	7366	-56.29	20240322	3080	4.55	20241115	7200	-55.28	20240322	3080	4.55	20241115	0.23	N	238200	500	40 억	12160	N	N	N	00	N
82	20241115	161006	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3200	-50	5	-1.54	64595155	20199	90.23	3350	3505	3080	4225	2275	3250	3197.94	0.14	879	3553	3401	3293	3141	3033	3347	3087	41	975	500	2140	5	1	8180000	262	24.24	0.51	12	0.25	132.00	6321.00	7366	20240322	-56.56	3080	20241115	3.90	7366	-56.56	20240322	3080	3.90	20241115	7200	-55.56	20240322	3080	3.90	20241115	0.23	N	238200	500	40 억	11281	N	N	N	00	N
83	20241115	151038	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3250	0	3	0.00	63231060	19774	88.34	3350	3505	3080	4225	2275	3250	3197.69	0.14	1181	3553	3401	3293	3141	3033	3347	3087	41	975	500	2140	5	1	8180000	266	24.62	0.51	12	0.24	132.00	6321.00	7366	20240322	-55.88	3080	20241115	5.52	7366	-55.88	20240322	3080	5.52	20241115	7200	-54.86	20240322	3080	5.52	20241115	0.23	N	238200	500	40 억	11281	N	N	N	00	N
84	20241115	141026	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3190	-60	5	-1.85	60931445	19057	85.13	3350	3505	3080	4225	2275	3250	3197.33	0.14	1424	3553	3401	3293	3141	3033	3347	3087	41	975	500	2140	5	1	8180000	261	24.17	0.50	12	0.23	132.00	6321.00	7366	20240322	-56.69	3080	20241115	3.57	7366	-56.69	20240322	3080	3.57	20241115	7200	-55.69	20240322	3080	3.57	20241115	0.23	N	238200	500	40 억	11281	N	N	N	00	N
85	20241115	131027	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3210	-40	5	-1.23	46117255	14377	64.23	3350	3505	3080	4225	2275	3250	3207.71	0.14	673	3553	3401	3293	3141	3033	3347	3087	41	975	500	2140	5	1	8180000	263	24.32	0.51	12	0.18	132.00	6321.00	7366	20240322	-56.42	3080	20241115	4.22	7366	-56.42	20240322	3080	4.22	20241115	7200	-55.42	20240322	3080	4.22	20241115	0.23	N	238200	500	40 억	11281	N	N	N	00	N
86	20241115	121026	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3185	-65	5	-2.00	40126680	12492	55.81	3350	3505	3080	4225	2275	3250	3212.19	0.14	1388	3553	3401	3293	3141	3033	3347	3087	41	975	500	2140	5	1	8180000	261	24.13	0.50	12	0.15	132.00	6321.00	7366	20240322	-56.76	3080	20241115	3.41	7366	-56.76	20240322	3080	3.41	20241115	7200	-55.76	20240322	3080	3.41	20241115	0.23	N	238200	500	40 억	11281	N	N	N	00	N
87	20241115	111002	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3160	-90	5	-2.77	36397455	11311	50.53	3350	3505	3080	4225	2275	3250	3217.88	0.14	1227	3553	3401	3293	3141	3033	3347	3087	41	975	500	2140	5	1	8180000	258	23.94	0.50	12	0.14	132.00	6321.00	7366	20240322	-57.10	3080	20241115	2.60	7366	-57.10	20240322	3080	2.60	20241115	7200	-56.11	20240322	3080	2.60	20241115	0.23	N	238200	500	40 억	11281	N	N	N	00	N
88	20241115	101001	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3155	-95	5	-2.92	31719320	9823	43.88	3350	3505	3080	4225	2275	3250	3229.09	0.14	1241	3553	3401	3293	3141	3033	3347	3087	41	975	500	2140	5	1	8180000	258	23.90	0.50	12	0.12	132.00	6321.00	7366	20240322	-57.17	3080	20241115	2.44	7366	-57.17	20240322	3080	2.44	20241115	7200	-56.18	20240322	3080	2.44	20241115	0.23	N	238200	500	40 억	11281	N	N	N	00	N
89	20241115	090913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3295	45	2	1.38	9354285	2740	12.24	3350	3505	3245	4225	2275	3250	3413.97	0.14	235	3553	3401	3293	3141	3033	3347	3087	41	975	500	2140	5	1	8180000	270	24.96	0.52	12	0.03	132.00	6321.00	7366	20240322	-55.27	3185	20241114	3.45	7366	-55.27	20240322	3185	3.45	20241114	7200	-54.24	20240322	3185	3.45	20241114	0.23	N	238200	500	40 억	11281	N	N	N	00	N
90	20241114	160956	54	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3295	-10	5	-0.30	71909865	21871	65.09	3305	3445	3185	4295	2315	3305	3287.91	0.14	238	3615	3460	3350	3195	3085	3405	3140	41	990	500	2180	5	1	8180000	270	24.96	0.52	12	0.27	132.00	6321.00	7366	20240322	-55.27	3185	20241114	3.45	7366	-55.27	20240322	3185	3.45	20241114	7200	-54.24	20240322	3185	3.45	20241114	0.23	N	238200	500	40 억	11270	N	N	N	01	N
91	20241114	151003	54	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3270	-35	5	-1.06	62601765	19016	56.59	3305	3445	3245	4295	2315	3305	3292.06	0.14	1205	3615	3460	3350	3195	3085	3405	3140	41	990	500	2180	5	1	8180000	267	24.77	0.52	12	0.23	132.00	6321.00	7366	20240322	-55.61	3240	20241113	0.93	7366	-55.61	20240322	3240	0.93	20241113	7200	-54.58	20240322	3240	0.93	20241113	0.23	N	238200	500	40 억	11270	N	N	N	01	N
92	20241114	140954	54	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3315	10	2	0.30	60613170	18405	54.77	3305	3445	3260	4295	2315	3305	3293.30	0.14	1217	3615	3460	3350	3195	3085	3405	3140	41	990	500	2180	5	1	8180000	271	25.11	0.52	12	0.22	132.00	6321.00	7366	20240322	-55.00	3240	20241113	2.31	7366	-55.00	20240322	3240	2.31	20241113	7200	-53.96	20240322	3240	2.31	20241113	0.23	N	238200	500	40 억	11270	N	N	N	01	N
93	20241114	130956	54	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3325	20	2	0.61	53792225	16327	48.59	3305	3445	3260	4295	2315	3305	3294.68	0.14	1270	3615	3460	3350	3195	3085	3405	3140	41	990	500	2180	5	1	8180000	272	25.19	0.53	12	0.20	132.00	6321.00	7366	20240322	-54.86	3240	20241113	2.62	7366	-54.86	20240322	3240	2.62	20241113	7200	-53.82	20240322	3240	2.62	20241113	0.23	N	238200	500	40 억	11270	N	N	N	01	N
94	20241114	120953	54	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3300	-5	5	-0.15	35819805	10841	32.26	3305	3445	3265	4295	2315	3305	3304.11	0.14	1304	3615	3460	3350	3195	3085	3405	3140	41	990	500	2180	5	1	8180000	270	25.00	0.52	12	0.13	132.00	6321.00	7366	20240322	-55.20	3240	20241113	1.85	7366	-55.20	20240322	3240	1.85	20241113	7200	-54.17	20240322	3240	1.85	20241113	0.23	N	238200	500	40 억	11270	N	N	N	01	N
95	20241114	110952	54	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3400	95	2	2.87	19396980	5869	17.47	3305	3445	3270	4295	2315	3305	3304.99	0.14	236	3615	3460	3350	3195	3085	3405	3140	41	990	500	2180	5	1	8180000	278	25.76	0.54	12	0.07	132.00	6321.00	7366	20240322	-53.84	3240	20241113	4.94	7366	-53.84	20240322	3240	4.94	20241113	7200	-52.78	20240322	3240	4.94	20241113	0.23	N	238200	500	40 억	11270	N	N	N	01	N
96	20241114	101012	54	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3445	140	2	4.24	3264275	987	2.94	3305	3445	3305	4295	2315	3305	3307.27	0.14	-2	3615	3460	3350	3195	3085	3405	3140	41	990	500	2180	5	1	8180000	282	26.10	0.55	12	0.01	132.00	6321.00	7366	20240322	-53.23	3240	20241113	6.33	7366	-53.23	20240322	3240	6.33	20241113	7200	-52.15	20240322	3240	6.33	20241113	0.23	N	238200	500	40 억	11270	N	N	N	01	N
97	20241114	090948	54	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3305	0	3	0.00	0	0	0.00	0	0	0	4295	2315	3305	0.00	0.14	0	3615	3460	3350	3195	3085	3405	3140	41	990	500	2180	5	1	8180000	270	25.04	0.52	12	0.00	132.00	6321.00	7366	20240322	-55.13	3240	20241113	2.01	7366	-55.13	20240322	3240	2.01	20241113	7200	-54.10	20240322	3240	2.01	20241113	0.23	N	238200	500	40 억	11270	N	N	N	01	N
98	20241113	160629	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3305	-195	5	-5.57	112292755	33531	152.44	3500	3505	3240	4550	2450	3500	3348.92	0.15	-932	3846	3672	3566	3392	3286	3620	3340	41	1050	500	2310	5	1	8180000	270	25.04	0.52	12	0.41	132.00	6321.00	7366	20240322	-55.13	3240	20241113	2.01	7366	-55.13	20240322	3240	2.01	20241113	7200	-54.10	20240322	3240	2.01	20241113	0.24	N	238200	500	40 억	11975	N	N	N	00	N
99	20241113	150700	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3420	-80	5	-2.29	110870200	33101	150.49	3500	3505	3240	4550	2450	3500	3349.45	0.15	-904	3846	3672	3566	3392	3286	3620	3340	41	1050	500	2310	5	1	8180000	280	25.91	0.54	12	0.40	132.00	6321.00	7366	20240322	-53.57	3240	20241113	5.56	7366	-53.57	20240322	3240	5.56	20241113	7200	-52.50	20240322	3240	5.56	20241113	0.24	N	238200	500	40 억	11975	N	N	N	00	N
100	20241113	140658	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3370	-130	5	-3.71	78398990	23403	106.40	3500	3505	3240	4550	2450	3500	3349.95	0.15	-627	3846	3672	3566	3392	3286	3620	3340	41	1050	500	2310	5	1	8180000	276	25.53	0.53	12	0.29	132.00	6321.00	7366	20240322	-54.25	3240	20241113	4.01	7366	-54.25	20240322	3240	4.01	20241113	7200	-53.19	20240322	3240	4.01	20241113	0.24	N	238200	500	40 억	11975	N	N	N	00	N
101	20241113	130656	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3300	-200	5	-5.71	46414150	13746	62.49	3500	3505	3240	4550	2450	3500	3376.56	0.15	860	3846	3672	3566	3392	3286	3620	3340	41	1050	500	2310	5	1	8180000	270	25.00	0.52	12	0.17	132.00	6321.00	7366	20240322	-55.20	3240	20241113	1.85	7366	-55.20	20240322	3240	1.85	20241113	7200	-54.17	20240322	3240	1.85	20241113	0.24	N	238200	500	40 억	11975	N	N	N	00	N
102	20241113	120650	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3300	-200	5	-5.71	40340115	11907	54.13	3500	3505	3240	4550	2450	3500	3387.93	0.15	7	3846	3672	3566	3392	3286	3620	3340	41	1050	500	2310	5	1	8180000	270	25.00	0.52	12	0.15	132.00	6321.00	7366	20240322	-55.20	3240	20241113	1.85	7366	-55.20	20240322	3240	1.85	20241113	7200	-54.17	20240322	3240	1.85	20241113	0.24	N	238200	500	40 억	11975	N	N	N	00	N
103	20241113	110649	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3360	-140	5	-4.00	25637010	7493	34.07	3500	3505	3345	4550	2450	3500	3421.46	0.15	18	3846	3672	3566	3392	3286	3620	3340	41	1050	500	2310	5	1	8180000	275	25.45	0.53	12	0.09	132.00	6321.00	7366	20240322	-54.39	3345	20241113	0.45	7366	-54.39	20240322	3345	0.45	20241113	7200	-53.33	20240322	3345	0.45	20241113	0.24	N	238200	500	40 억	11975	N	N	N	00	N
104	20241113	100650	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3415	-85	5	-2.43	22050750	6435	29.26	3500	3505	3405	4550	2450	3500	3426.69	0.15	338	3846	3672	3566	3392	3286	3620	3340	41	1050	500	2310	5	1	8180000	279	25.87	0.54	12	0.08	132.00	6321.00	7366	20240322	-53.64	3405	20241113	0.29	7366	-53.64	20240322	3405	0.29	20241113	7200	-52.57	20240322	3405	0.29	20241113	0.24	N	238200	500	40 억	11975	N	N	N	00	N
105	20241113	090640	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3500	0	3	0.00	1582250	452	2.05	3500	3505	3500	4550	2450	3500	3500.55	0.15	-272	3846	3672	3566	3392	3286	3620	3340	41	1050	500	2310	5	1	8180000	286	26.52	0.55	12	0.01	132.00	6321.00	7366	20240322	-52.48	3460	20241112	1.16	7366	-52.48	20240322	3460	1.16	20241112	7200	-51.39	20240322	3460	1.16	20241112	0.24	N	238200	500	40 억	11975	N	N	N	00	N
106	20241112	160920	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3500	-260	5	-6.91	78490035	21993	50.64	3725	3740	3460	4885	2635	3760	3568.88	0.18	-2605	4046	3902	3776	3632	3506	3840	3570	41	1125	500	2480	5	1	8180000	286	26.52	0.55	12	0.27	132.00	6321.00	7366	20240322	-52.48	3460	20241112	1.16	7366	-52.48	20240322	3460	1.16	20241112	7200	-51.39	20240322	3460	1.16	20241112	0.24	N	238200	500	40 억	14623	N	N	N	00	N
107	20241112	150929	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3560	-200	5	-5.32	67208455	18783	43.25	3725	3740	3520	4885	2635	3760	3578.15	0.18	-2304	4046	3902	3776	3632	3506	3840	3570	41	1125	500	2480	5	1	8180000	291	26.97	0.56	12	0.23	132.00	6321.00	7366	20240322	-51.67	3520	20241112	1.14	7366	-51.67	20240322	3520	1.14	20241112	7200	-50.56	20240322	3520	1.14	20241112	0.24	N	238200	500	40 억	14623	N	N	N	00	N
108	20241112	140932	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3600	-160	5	-4.26	41652330	11579	26.66	3725	3740	3555	4885	2635	3760	3597.23	0.18	-1116	4046	3902	3776	3632	3506	3840	3570	41	1125	500	2480	5	1	8180000	294	27.27	0.57	12	0.14	132.00	6321.00	7366	20240322	-51.13	3555	20241112	1.27	7366	-51.13	20240322	3555	1.27	20241112	7200	-50.00	20240322	3555	1.27	20241112	0.24	N	238200	500	40 억	14623	N	N	N	00	N
109	20241112	130934	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3635	-125	5	-3.32	38775750	10780	24.82	3725	3740	3555	4885	2635	3760	3597.01	0.18	-1104	4046	3902	3776	3632	3506	3840	3570	41	1125	500	2480	5	1	8180000	297	27.54	0.58	12	0.13	132.00	6321.00	7366	20240322	-50.65	3555	20241112	2.25	7366	-50.65	20240322	3555	2.25	20241112	7200	-49.51	20240322	3555	2.25	20241112	0.24	N	238200	500	40 억	14623	N	N	N	00	N
110	20241112	120930	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3645	-115	5	-3.06	37489680	10425	24.00	3725	3740	3555	4885	2635	3760	3596.13	0.18	-1014	4046	3902	3776	3632	3506	3840	3570	41	1125	500	2480	5	1	8180000	298	27.61	0.58	12	0.13	132.00	6321.00	7366	20240322	-50.52	3555	20241112	2.53	7366	-50.52	20240322	3555	2.53	20241112	7200	-49.38	20240322	3555	2.53	20241112	0.24	N	238200	500	40 억	14623	N	N	N	00	N
111	20241112	110927	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3620	-140	5	-3.72	36648220	10193	23.47	3725	3740	3555	4885	2635	3760	3595.43	0.18	-880	4046	3902	3776	3632	3506	3840	3570	41	1125	500	2480	5	1	8180000	296	27.42	0.57	12	0.12	132.00	6321.00	7366	20240322	-50.86	3555	20241112	1.83	7366	-50.86	20240322	3555	1.83	20241112	7200	-49.72	20240322	3555	1.83	20241112	0.24	N	238200	500	40 억	14623	N	N	N	00	N
112	20241112	100925	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3585	-175	5	-4.65	32827925	9133	21.03	3725	3740	3555	4885	2635	3760	3594.43	0.18	-802	4046	3902	3776	3632	3506	3840	3570	41	1125	500	2480	5	1	8180000	293	27.16	0.57	12	0.11	132.00	6321.00	7366	20240322	-51.33	3555	20241112	0.84	7366	-51.33	20240322	3555	0.84	20241112	7200	-50.21	20240322	3555	0.84	20241112	0.24	N	238200	500	40 억	14623	N	N	N	00	N
113	20241112	090924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3665	-95	5	-2.53	1246395	335	0.77	3725	3725	3665	4885	2635	3760	3720.58	0.18	-83	4046	3902	3776	3632	3506	3840	3570	41	1125	500	2480	5	1	8180000	300	27.77	0.58	12	0.00	132.00	6321.00	7366	20240322	-50.24	3595	20241104	1.95	7366	-50.24	20240322	3595	1.95	20241104	7200	-49.10	20240322	3595	1.95	20241104	0.24	N	238200	500	40 억	14623	N	N	N	00	N
114	20241111	160917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3760	-140	5	-3.59	163718910	43390	259.39	3900	3920	3650	5070	2730	3900	3773.20	0.20	-2278	4043	3971	3913	3841	3783	4007	3877	41	1170	500	2570	5	1	8180000	308	28.48	0.59	12	0.53	132.00	6321.00	7366	20240322	-48.95	3595	20241104	4.59	7366	-48.95	20240322	3595	4.59	20241104	7200	-47.78	20240322	3595	4.59	20241104	0.24	N	238200	500	40 억	16726	N	N	N	00	N
115	20241111	150944	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3815	-85	5	-2.18	161642940	42837	256.08	3900	3920	3650	5070	2730	3900	3773.44	0.20	-2054	4043	3971	3913	3841	3783	4007	3877	41	1170	500	2570	5	1	8180000	312	28.90	0.60	12	0.52	132.00	6321.00	7366	20240322	-48.21	3595	20241104	6.12	7366	-48.21	20240322	3595	6.12	20241104	7200	-47.01	20240322	3595	6.12	20241104	0.24	N	238200	500	40 억	16726	N	N	N	00	N
116	20241111	140932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3720	-180	5	-4.62	137265705	36245	216.67	3900	3920	3700	5070	2730	3900	3787.16	0.20	-3334	4043	3971	3913	3841	3783	4007	3877	41	1170	500	2570	5	1	8180000	304	28.18	0.59	12	0.44	132.00	6321.00	7366	20240322	-49.50	3595	20241104	3.48	7366	-49.50	20240322	3595	3.48	20241104	7200	-48.33	20240322	3595	3.48	20241104	0.24	N	238200	500	40 억	16726	N	N	N	00	N
117	20241111	130929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3755	-145	5	-3.72	104213470	27322	163.33	3900	3920	3750	5070	2730	3900	3814.27	0.20	1132	4043	3971	3913	3841	3783	4007	3877	41	1170	500	2570	5	1	8180000	307	28.45	0.59	12	0.33	132.00	6321.00	7366	20240322	-49.02	3595	20241104	4.45	7366	-49.02	20240322	3595	4.45	20241104	7200	-47.85	20240322	3595	4.45	20241104	0.24	N	238200	500	40 억	16726	N	N	N	00	N
118	20241111	120925	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3820	-80	5	-2.05	72259310	18866	112.78	3900	3920	3795	5070	2730	3900	3830.13	0.20	1066	4043	3971	3913	3841	3783	4007	3877	41	1170	500	2570	5	1	8180000	312	28.94	0.60	12	0.23	132.00	6321.00	7366	20240322	-48.14	3595	20241104	6.26	7366	-48.14	20240322	3595	6.26	20241104	7200	-46.94	20240322	3595	6.26	20241104	0.24	N	238200	500	40 억	16726	N	N	N	00	N
119	20241111	110923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3910	10	2	0.26	67830075	17710	105.87	3900	3920	3795	5070	2730	3900	3830.04	0.20	1126	4043	3971	3913	3841	3783	4007	3877	41	1170	500	2570	5	1	8180000	320	29.62	0.62	12	0.22	132.00	6321.00	7366	20240322	-46.92	3595	20241104	8.76	7366	-46.92	20240322	3595	8.76	20241104	7200	-45.69	20240322	3595	8.76	20241104	0.24	N	238200	500	40 억	16726	N	N	N	00	N
120	20241111	100917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3810	-90	5	-2.31	57157750	14936	89.29	3900	3920	3795	5070	2730	3900	3826.84	0.20	1377	4043	3971	3913	3841	3783	4007	3877	41	1170	500	2570	5	1	8180000	312	28.86	0.60	12	0.18	132.00	6321.00	7366	20240322	-48.28	3595	20241104	5.98	7366	-48.28	20240322	3595	5.98	20241104	7200	-47.08	20240322	3595	5.98	20241104	0.24	N	238200	500	40 억	16726	N	N	N	00	N
121	20241111	090915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3860	-40	5	-1.03	616040	158	0.94	3900	3920	3860	5070	2730	3900	3898.99	0.20	-130	4043	3971	3913	3841	3783	4007	3877	41	1170	500	2570	5	1	8180000	316	29.24	0.61	12	0.00	132.00	6321.00	7366	20240322	-47.60	3595	20241104	7.37	7366	-47.60	20240322	3595	7.37	20241104	7200	-46.39	20240322	3595	7.37	20241104	0.24	N	238200	500	40 억	16726	N	N	N	00	N
122	20241108	160909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3900	25	2	0.65	64969695	16723	285.96	3875	3985	3855	5030	2715	3875	3884.84	0.28	-5980	3978	3926	3838	3786	3698	3952	3812	41	1155	500	2550	5	1	8180000	319	29.55	0.62	12	0.20	132.00	6321.00	7366	20240322	-47.05	3595	20241104	8.48	7366	-47.05	20240322	3595	8.48	20241104	7200	-45.83	20240322	3595	8.48	20241104	0.25	N	238200	500	40 억	22656	N	N	N	00	N
123	20241108	150919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3885	10	2	0.26	57572180	14819	253.40	3875	3985	3855	5030	2715	3875	3885.02	0.28	-5786	3978	3926	3838	3786	3698	3952	3812	41	1155	500	2550	5	1	8180000	318	29.43	0.61	12	0.18	132.00	6321.00	7366	20240322	-47.26	3595	20241104	8.07	7366	-47.26	20240322	3595	8.07	20241104	7200	-46.04	20240322	3595	8.07	20241104	0.25	N	238200	500	40 억	22656	N	N	N	00	N
124	20241108	140917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3930	55	2	1.42	55462850	14277	244.13	3875	3985	3855	5030	2715	3875	3884.77	0.28	-5793	3978	3926	3838	3786	3698	3952	3812	41	1155	500	2550	5	1	8180000	321	29.77	0.62	12	0.17	132.00	6321.00	7366	20240322	-46.65	3595	20241104	9.32	7366	-46.65	20240322	3595	9.32	20241104	7200	-45.42	20240322	3595	9.32	20241104	0.25	N	238200	500	40 억	22656	N	N	N	00	N
125	20241108	130918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3930	55	2	1.42	54390530	14004	239.47	3875	3985	3855	5030	2715	3875	3883.93	0.28	-5750	3978	3926	3838	3786	3698	3952	3812	41	1155	500	2550	5	1	8180000	321	29.77	0.62	12	0.17	132.00	6321.00	7366	20240322	-46.65	3595	20241104	9.32	7366	-46.65	20240322	3595	9.32	20241104	7200	-45.42	20240322	3595	9.32	20241104	0.25	N	238200	500	40 억	22656	N	N	N	00	N
126	20241108	120918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3940	65	2	1.68	53722765	13834	236.56	3875	3985	3855	5030	2715	3875	3883.39	0.28	-5673	3978	3926	3838	3786	3698	3952	3812	41	1155	500	2550	5	1	8180000	322	29.85	0.62	12	0.17	132.00	6321.00	7366	20240322	-46.51	3595	20241104	9.60	7366	-46.51	20240322	3595	9.60	20241104	7200	-45.28	20240322	3595	9.60	20241104	0.25	N	238200	500	40 억	22656	N	N	N	00	N
127	20241108	110915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3910	35	2	0.90	48937235	12618	215.77	3875	3930	3855	5030	2715	3875	3878.37	0.28	-5412	3978	3926	3838	3786	3698	3952	3812	41	1155	500	2550	5	1	8180000	320	29.62	0.62	12	0.15	132.00	6321.00	7366	20240322	-46.92	3595	20241104	8.76	7366	-46.92	20240322	3595	8.76	20241104	7200	-45.69	20240322	3595	8.76	20241104	0.25	N	238200	500	40 억	22656	N	N	N	00	N
128	20241108	100926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3875	0	3	0.00	30063110	7759	132.68	3875	3930	3855	5030	2715	3875	3874.61	0.28	-5211	3978	3926	3838	3786	3698	3952	3812	41	1155	500	2550	5	1	8180000	317	29.36	0.61	12	0.09	132.00	6321.00	7366	20240322	-47.39	3595	20241104	7.79	7366	-47.39	20240322	3595	7.79	20241104	7200	-46.18	20240322	3595	7.79	20241104	0.25	N	238200	500	40 억	22656	N	N	N	00	N
129	20241108	090911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3875	0	3	0.00	3267380	837	14.31	3875	3930	3875	5030	2715	3875	3903.68	0.28	-141	3978	3926	3838	3786	3698	3952	3812	41	1155	500	2550	5	1	8180000	317	29.36	0.61	12	0.01	132.00	6321.00	7366	20240322	-47.39	3595	20241104	7.79	7366	-47.39	20240322	3595	7.79	20241104	7200	-46.18	20240322	3595	7.79	20241104	0.25	N	238200	500	40 억	22656	N	N	N	00	N
130	20241107	160910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3875	85	2	2.24	22293910	5848	20.86	3810	3890	3750	4925	2655	3790	3812.21	0.29	-1176	4016	3902	3806	3692	3596	3960	3750	41	1135	500	2500	5	1	8180000	317	29.36	0.61	12	0.07	132.00	6321.00	7366	20240322	-47.39	3595	20241104	7.79	7366	-47.39	20240322	3595	7.79	20241104	7200	-46.18	20240322	3595	7.79	20241104	0.25	N	238200	500	40 억	23795	N	N	N	00	N
131	20241107	150915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3830	40	2	1.06	21614370	5671	20.23	3810	3890	3750	4925	2655	3790	3811.39	0.29	-1197	4016	3902	3806	3692	3596	3960	3750	41	1135	500	2500	5	1	8180000	313	29.02	0.61	12	0.07	132.00	6321.00	7366	20240322	-48.00	3595	20241104	6.54	7366	-48.00	20240322	3595	6.54	20241104	7200	-46.81	20240322	3595	6.54	20241104	0.25	N	238200	500	40 억	23795	N	N	N	00	N
132	20241107	140919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3835	45	2	1.19	18391025	4829	17.23	3810	3890	3750	4925	2655	3790	3808.45	0.29	-1162	4016	3902	3806	3692	3596	3960	3750	41	1135	500	2500	5	1	8180000	314	29.05	0.61	12	0.06	132.00	6321.00	7366	20240322	-47.94	3595	20241104	6.68	7366	-47.94	20240322	3595	6.68	20241104	7200	-46.74	20240322	3595	6.68	20241104	0.25	N	238200	500	40 억	23795	N	N	N	00	N
133	20241107	130919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3880	90	2	2.37	17362990	4561	16.27	3810	3890	3750	4925	2655	3790	3806.84	0.29	-1024	4016	3902	3806	3692	3596	3960	3750	41	1135	500	2500	5	1	8180000	317	29.39	0.61	12	0.06	132.00	6321.00	7366	20240322	-47.33	3595	20241104	7.93	7366	-47.33	20240322	3595	7.93	20241104	7200	-46.11	20240322	3595	7.93	20241104	0.25	N	238200	500	40 억	23795	N	N	N	00	N
134	20241107	120914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3840	50	2	1.32	11794855	3111	11.10	3810	3840	3750	4925	2655	3790	3791.34	0.29	-876	4016	3902	3806	3692	3596	3960	3750	41	1135	500	2500	5	1	8180000	314	29.09	0.61	12	0.04	132.00	6321.00	7366	20240322	-47.87	3595	20241104	6.82	7366	-47.87	20240322	3595	6.82	20241104	7200	-46.67	20240322	3595	6.82	20241104	0.25	N	238200	500	40 억	23795	N	N	N	00	N
135	20241107	110911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3805	15	2	0.40	6465540	1708	6.09	3810	3820	3750	4925	2655	3790	3785.44	0.29	-752	4016	3902	3806	3692	3596	3960	3750	41	1135	500	2500	5	1	8180000	311	28.83	0.60	12	0.02	132.00	6321.00	7366	20240322	-48.34	3595	20241104	5.84	7366	-48.34	20240322	3595	5.84	20241104	7200	-47.15	20240322	3595	5.84	20241104	0.25	N	238200	500	40 억	23795	N	N	N	00	N
136	20241107	100912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3780	-10	5	-0.26	5921925	1565	5.58	3810	3810	3750	4925	2655	3790	3783.98	0.29	-706	4016	3902	3806	3692	3596	3960	3750	41	1135	500	2500	5	1	8180000	309	28.64	0.60	12	0.02	132.00	6321.00	7366	20240322	-48.68	3595	20241104	5.15	7366	-48.68	20240322	3595	5.15	20241104	7200	-47.50	20240322	3595	5.15	20241104	0.25	N	238200	500	40 억	23795	N	N	N	00	N
137	20241107	090911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3790	0	3	0.00	1819325	480	1.71	3810	3810	3790	4925	2655	3790	3790.26	0.29	-1	4016	3902	3806	3692	3596	3960	3750	41	1135	500	2500	5	1	8180000	310	28.71	0.60	12	0.01	132.00	6321.00	7366	20240322	-48.55	3595	20241104	5.42	7366	-48.55	20240322	3595	5.42	20241104	7200	-47.36	20240322	3595	5.42	20241104	0.25	N	238200	500	40 억	23795	N	N	N	00	N
138	20241106	160920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3790	30	2	0.80	105984225	28033	326.19	3760	3920	3710	4885	2635	3760	3780.70	0.35	-4894	3806	3782	3736	3712	3666	3795	3725	41	1125	500	2480	5	1	8180000	310	28.71	0.60	12	0.34	132.00	6321.00	7366	20240322	-48.55	3595	20241104	5.42	7366	-48.55	20240322	3595	5.42	20241104	7200	-47.36	20240322	3595	5.42	20241104	0.25	N	238200	500	40 억	28603	N	N	N	00	N
139	20241106	150947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3775	15	2	0.40	102010880	26983	313.97	3760	3920	3710	4885	2635	3760	3780.56	0.35	-4810	3806	3782	3736	3712	3666	3795	3725	41	1125	500	2480	5	1	8180000	309	28.60	0.60	12	0.33	132.00	6321.00	7366	20240322	-48.75	3595	20241104	5.01	7366	-48.75	20240322	3595	5.01	20241104	7200	-47.57	20240322	3595	5.01	20241104	0.25	N	238200	500	40 억	28603	N	N	N	00	N
140	20241106	140938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3820	60	2	1.60	97367600	25763	299.78	3760	3920	3710	4885	2635	3760	3779.36	0.35	-4718	3806	3782	3736	3712	3666	3795	3725	41	1125	500	2480	5	1	8180000	312	28.94	0.60	12	0.31	132.00	6321.00	7366	20240322	-48.14	3595	20241104	6.26	7366	-48.14	20240322	3595	6.26	20241104	7200	-46.94	20240322	3595	6.26	20241104	0.25	N	238200	500	40 억	28603	N	N	N	00	N
141	20241106	130948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3770	10	2	0.27	85464490	22604	263.02	3760	3920	3710	4885	2635	3760	3780.95	0.35	-4090	3806	3782	3736	3712	3666	3795	3725	41	1125	500	2480	5	1	8180000	308	28.56	0.60	12	0.28	132.00	6321.00	7366	20240322	-48.82	3595	20241104	4.87	7366	-48.82	20240322	3595	4.87	20241104	7200	-47.64	20240322	3595	4.87	20241104	0.25	N	238200	500	40 억	28603	N	N	N	00	N
142	20241106	120918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3780	20	2	0.53	79833035	21103	245.56	3760	3920	3745	4885	2635	3760	3783.02	0.35	-3654	3806	3782	3736	3712	3666	3795	3725	41	1125	500	2480	5	1	8180000	309	28.64	0.60	12	0.26	132.00	6321.00	7366	20240322	-48.68	3595	20241104	5.15	7366	-48.68	20240322	3595	5.15	20241104	7200	-47.50	20240322	3595	5.15	20241104	0.25	N	238200	500	40 억	28603	N	N	N	00	N
143	20241106	110921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3825	65	2	1.73	71776095	18985	220.91	3760	3920	3745	4885	2635	3760	3780.67	0.35	-3245	3806	3782	3736	3712	3666	3795	3725	41	1125	500	2480	5	1	8180000	313	28.98	0.61	12	0.23	132.00	6321.00	7366	20240322	-48.07	3595	20241104	6.40	7366	-48.07	20240322	3595	6.40	20241104	7200	-46.88	20240322	3595	6.40	20241104	0.25	N	238200	500	40 억	28603	N	N	N	00	N
144	20241106	100928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3805	45	2	1.20	58356600	15446	179.73	3760	3920	3745	4885	2635	3760	3778.10	0.35	-2746	3806	3782	3736	3712	3666	3795	3725	41	1125	500	2480	5	1	8180000	311	28.83	0.60	12	0.19	132.00	6321.00	7366	20240322	-48.34	3595	20241104	5.84	7366	-48.34	20240322	3595	5.84	20241104	7200	-47.15	20240322	3595	5.84	20241104	0.25	N	238200	500	40 억	28603	N	N	N	00	N
145	20241106	090921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3765	5	2	0.13	2541515	676	7.87	3760	3765	3745	4885	2635	3760	3759.64	0.35	-587	3806	3782	3736	3712	3666	3795	3725	41	1125	500	2480	5	1	8180000	308	28.52	0.60	12	0.01	132.00	6321.00	7366	20240322	-48.89	3595	20241104	4.73	7366	-48.89	20240322	3595	4.73	20241104	7200	-47.71	20240322	3595	4.73	20241104	0.25	N	238200	500	40 억	28603	N	N	N	00	N
146	20241105	160855	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3760	70	2	1.90	31451435	8474	10.07	3690	3760	3690	4795	2585	3690	3711.52	0.34	888	3806	3747	3671	3612	3536	3777	3642	41	1105	500	2430	5	1	8180000	308	28.48	0.59	12	0.10	132.00	6321.00	7366	20240322	-48.95	3595	20241104	4.59	7366	-48.95	20240322	3595	4.59	20241104	7200	-47.78	20240322	3595	4.59	20241104	0.25	N	238200	500	40 억	27690	N	N	N	00	N
147	20241105	150913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3750	60	2	1.63	29655055	7996	9.50	3690	3755	3690	4795	2585	3690	3708.74	0.34	912	3806	3747	3671	3612	3536	3777	3642	41	1105	500	2430	5	1	8180000	307	28.41	0.59	12	0.10	132.00	6321.00	7366	20240322	-49.09	3595	20241104	4.31	7366	-49.09	20240322	3595	4.31	20241104	7200	-47.92	20240322	3595	4.31	20241104	0.25	N	238200	500	40 억	27690	N	N	N	00	N
148	20241105	140907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3735	45	2	1.22	27977860	7548	8.97	3690	3740	3690	4795	2585	3690	3706.66	0.34	959	3806	3747	3671	3612	3536	3777	3642	41	1105	500	2430	5	1	8180000	306	28.30	0.59	12	0.09	132.00	6321.00	7366	20240322	-49.29	3595	20241104	3.89	7366	-49.29	20240322	3595	3.89	20241104	7200	-48.12	20240322	3595	3.89	20241104	0.25	N	238200	500	40 억	27690	N	N	N	00	N
149	20241105	130915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3710	20	2	0.54	22659980	6118	7.27	3690	3740	3690	4795	2585	3690	3703.82	0.34	803	3806	3747	3671	3612	3536	3777	3642	41	1105	500	2430	5	1	8180000	303	28.11	0.59	12	0.07	132.00	6321.00	7366	20240322	-49.63	3595	20241104	3.20	7366	-49.63	20240322	3595	3.20	20241104	7200	-48.47	20240322	3595	3.20	20241104	0.25	N	238200	500	40 억	27690	N	N	N	00	N
150	20241105	120906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3715	25	2	0.68	22537435	6085	7.23	3690	3740	3690	4795	2585	3690	3703.77	0.34	805	3806	3747	3671	3612	3536	3777	3642	41	1105	500	2430	5	1	8180000	304	28.14	0.59	12	0.07	132.00	6321.00	7366	20240322	-49.57	3595	20241104	3.34	7366	-49.57	20240322	3595	3.34	20241104	7200	-48.40	20240322	3595	3.34	20241104	0.25	N	238200	500	40 억	27690	N	N	N	00	N
151	20241105	110853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3715	25	2	0.68	21301265	5751	6.83	3690	3740	3690	4795	2585	3690	3703.92	0.34	806	3806	3747	3671	3612	3536	3777	3642	41	1105	500	2430	5	1	8180000	304	28.14	0.59	12	0.07	132.00	6321.00	7366	20240322	-49.57	3595	20241104	3.34	7366	-49.57	20240322	3595	3.34	20241104	7200	-48.40	20240322	3595	3.34	20241104	0.25	N	238200	500	40 억	27690	N	N	N	00	N
152	20241105	100903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3715	25	2	0.68	19967615	5392	6.41	3690	3740	3690	4795	2585	3690	3703.19	0.34	979	3806	3747	3671	3612	3536	3777	3642	41	1105	500	2430	5	1	8180000	304	28.14	0.59	12	0.07	132.00	6321.00	7366	20240322	-49.57	3595	20241104	3.34	7366	-49.57	20240322	3595	3.34	20241104	7200	-48.40	20240322	3595	3.34	20241104	0.25	N	238200	500	40 억	27690	N	N	N	00	N
153	20241105	090859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3715	25	2	0.68	10721800	2898	3.44	3690	3740	3690	4795	2585	3690	3699.72	0.34	655	3806	3747	3671	3612	3536	3777	3642	41	1105	500	2430	5	1	8180000	304	28.14	0.59	12	0.04	132.00	6321.00	7366	20240322	-49.57	3595	20241104	3.34	7366	-49.57	20240322	3595	3.34	20241104	7200	-48.40	20240322	3595	3.34	20241104	0.25	N	238200	500	40 억	27690	N	N	N	00	N
154	20241104	160854	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3690	80	2	2.22	305658225	84092	267.14	3610	3730	3595	4690	2530	3610	3634.81	0.18	12832	3820	3715	3660	3555	3500	3687	3527	41	1080	500	2380	5	1	8180000	302	27.95	0.58	12	1.03	132.00	6321.00	7366	20240322	-49.90	3595	20241104	2.64	7366	-49.90	20240322	3595	2.64	20241104	7200	-48.75	20240322	3595	2.64	20241104	0.26	N	238200	500	40 억	14710	N	N	N	00	N
155	20241104	150912	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3660	50	2	1.39	299755040	82486	262.04	3610	3730	3595	4690	2530	3610	3634.01	0.18	12749	3820	3715	3660	3555	3500	3687	3527	41	1080	500	2380	5	1	8180000	299	27.73	0.58	12	1.01	132.00	6321.00	7366	20240322	-50.31	3595	20241104	1.81	7366	-50.31	20240322	3595	1.81	20241104	7200	-49.17	20240322	3595	1.81	20241104	0.26	N	238200	500	40 억	14710	N	N	N	00	N
156	20241104	140856	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3665	55	2	1.52	262694850	72347	229.83	3610	3730	3595	4690	2530	3610	3631.04	0.18	10837	3820	3715	3660	3555	3500	3687	3527	41	1080	500	2380	5	1	8180000	300	27.77	0.58	12	0.88	132.00	6321.00	7366	20240322	-50.24	3595	20241104	1.95	7366	-50.24	20240322	3595	1.95	20241104	7200	-49.10	20240322	3595	1.95	20241104	0.26	N	238200	500	40 억	14710	N	N	N	00	N
157	20241104	130832	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3705	95	2	2.63	235043555	64752	205.70	3610	3730	3595	4690	2530	3610	3629.90	0.18	10372	3820	3715	3660	3555	3500	3687	3527	41	1080	500	2380	5	1	8180000	303	28.07	0.59	12	0.79	132.00	6321.00	7366	20240322	-49.70	3595	20241104	3.06	7366	-49.70	20240322	3595	3.06	20241104	7200	-48.54	20240322	3595	3.06	20241104	0.26	N	238200	500	40 억	14710	N	N	N	00	N
158	20241104	120844	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3635	25	2	0.69	178407465	49207	156.32	3610	3730	3595	4690	2530	3610	3625.65	0.18	9566	3820	3715	3660	3555	3500	3687	3527	41	1080	500	2380	5	1	8180000	297	27.54	0.58	12	0.60	132.00	6321.00	7366	20240322	-50.65	3595	20241104	1.11	7366	-50.65	20240322	3595	1.11	20241104	7200	-49.51	20240322	3595	1.11	20241104	0.26	N	238200	500	40 억	14710	N	N	N	00	N
159	20241104	110837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3630	20	2	0.55	93573400	25751	81.80	3610	3730	3610	4690	2530	3610	3633.78	0.18	4596	3820	3715	3660	3555	3500	3687	3527	41	1080	500	2380	5	1	8180000	297	27.50	0.57	12	0.31	132.00	6321.00	7366	20240322	-50.72	3605	20241101	0.69	7366	-50.72	20240322	3605	0.69	20241101	7200	-49.58	20240322	3605	0.69	20241101	0.26	N	238200	500	40 억	14710	N	N	N	00	N
160	20241104	100827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3715	105	2	2.91	21137415	5775	18.35	3610	3730	3610	4690	2530	3610	3660.16	0.18	-763	3820	3715	3660	3555	3500	3687	3527	41	1080	500	2380	5	1	8180000	304	28.14	0.59	12	0.07	132.00	6321.00	7366	20240322	-49.57	3605	20241101	3.05	7366	-49.57	20240322	3605	3.05	20241101	7200	-48.40	20240322	3605	3.05	20241101	0.26	N	238200	500	40 억	14710	N	N	N	00	N
161	20241104	090838	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3655	45	2	1.25	4655250	1287	4.09	3610	3660	3610	4690	2530	3610	3617.13	0.18	1050	3820	3715	3660	3555	3500	3687	3527	41	1080	500	2380	5	1	8180000	299	27.69	0.58	12	0.02	132.00	6321.00	7366	20240322	-50.38	3605	20241101	1.39	7366	-50.38	20240322	3605	1.39	20241101	7200	-49.24	20240322	3605	1.39	20241101	0.26	N	238200	500	40 억	14710	N	N	N	00	N
162	20241101	160810	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3610	-90	5	-2.43	112855275	30907	103.28	3690	3765	3605	4810	2590	3700	3652.31	0.18	-282	3833	3766	3728	3661	3623	3747	3642	41	1110	500	2440	5	1	8180000	295	27.35	0.57	12	0.38	132.00	6321.00	7366	20240322	-50.99	3605	20241101	0.14	7366	-50.99	20240322	3605	0.14	20241101	7200	-49.86	20240322	3605	0.14	20241101	0.26	N	238200	500	40 억	14900	N	N	N	00	N
163	20241101	150827	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3660	-40	5	-1.08	92078250	25183	84.15	3690	3765	3605	4810	2590	3700	3656.37	0.18	209	3833	3766	3728	3661	3623	3747	3642	41	1110	500	2440	5	1	8180000	299	27.73	0.58	12	0.31	132.00	6321.00	7366	20240322	-50.31	3605	20241101	1.53	7366	-50.31	20240322	3605	1.53	20241101	7200	-49.17	20240322	3605	1.53	20241101	0.26	N	238200	500	40 억	14900	N	N	N	00	N
164	20241101	140759	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3655	-45	5	-1.22	82312245	22502	75.19	3690	3765	3605	4810	2590	3700	3658.00	0.18	-138	3833	3766	3728	3661	3623	3747	3642	41	1110	500	2440	5	1	8180000	299	27.69	0.58	12	0.28	132.00	6321.00	7366	20240322	-50.38	3605	20241101	1.39	7366	-50.38	20240322	3605	1.39	20241101	7200	-49.24	20240322	3605	1.39	20241101	0.26	N	238200	500	40 억	14900	N	N	N	00	N
165	20241101	130946	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3630	-70	5	-1.89	56411665	15460	51.66	3690	3765	3605	4810	2590	3700	3648.88	0.18	-188	3833	3766	3728	3661	3623	3747	3642	41	1110	500	2440	5	1	8180000	297	27.50	0.57	12	0.19	132.00	6321.00	7366	20240322	-50.72	3605	20241101	0.69	7366	-50.72	20240322	3605	0.69	20241101	7200	-49.58	20240322	3605	0.69	20241101	0.26	N	238200	500	40 억	14900	N	N	N	00	N
166	20241101	120946	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3630	-70	5	-1.89	48951080	13404	44.79	3690	3765	3605	4810	2590	3700	3651.98	0.18	-88	3833	3766	3728	3661	3623	3747	3642	41	1110	500	2440	5	1	8180000	297	27.50	0.57	12	0.16	132.00	6321.00	7366	20240322	-50.72	3605	20241101	0.69	7366	-50.72	20240322	3605	0.69	20241101	7200	-49.58	20240322	3605	0.69	20241101	0.26	N	238200	500	40 억	14900	N	N	N	00	N
167	20241101	110943	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3670	-30	5	-0.81	28930435	7860	26.26	3690	3765	3630	4810	2590	3700	3680.72	0.18	-402	3833	3766	3728	3661	3623	3747	3642	41	1110	500	2440	5	1	8180000	300	27.80	0.58	12	0.10	132.00	6321.00	7366	20240322	-50.18	3630	20241101	1.10	7366	-50.18	20240322	3630	1.10	20241101	7200	-49.03	20240322	3630	1.10	20241101	0.26	N	238200	500	40 억	14900	N	N	N	00	N
168	20241101	100944	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3765	65	2	1.76	14918970	4042	13.51	3690	3765	3655	4810	2590	3700	3690.99	0.18	48	3833	3766	3728	3661	3623	3747	3642	41	1110	500	2440	5	1	8180000	308	28.52	0.60	12	0.05	132.00	6321.00	7366	20240322	-48.89	3655	20241101	3.01	7366	-48.89	20240322	3655	3.01	20241101	7200	-47.71	20240322	3655	3.01	20241101	0.26	N	238200	500	40 억	14900	N	N	N	00	N
169	20241101	090942	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3690	-10	5	-0.27	5728135	1552	5.19	3690	3710	3680	4810	2590	3700	3690.81	0.18	-158	3833	3766	3728	3661	3623	3747	3642	41	1110	500	2440	5	1	8180000	302	27.95	0.58	12	0.02	132.00	6321.00	7366	20240322	-49.90	3680	20241101	0.27	7366	-49.90	20240322	3680	0.27	20241101	7200	-48.75	20240322	3680	0.27	20241101	0.26	N	238200	500	40 억	14900	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History