KissMeData/353190/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161315	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	705	-22	5	-3.03	92424307	131176	170.84	727	734	698	945	509	727	704.58	0.34	4693	747	736	728	717	709	733	714	39	218	100	500	1	1	39378420	278	8.49	0.72	12	0.33	83.00	978.00	1290	20240617	-45.35	698	20241129	1.00	1290	-45.35	20240617	698	1.00	20241129	1290	-45.35	20240617	698	1.00	20241129	1.40	N	353190	100	39 억	135037	N	N	N	N
3	20241129	151332	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	702	-25	5	-3.44	83084945	117914	153.57	727	734	698	945	509	727	704.62	0.34	5554	747	736	728	717	709	733	714	39	218	100	500	1	1	39378420	276	8.46	0.72	12	0.30	83.00	978.00	1290	20240617	-45.58	698	20241129	0.57	1290	-45.58	20240617	698	0.57	20241129	1290	-45.58	20240617	698	0.57	20241129	1.40	N	353190	100	39 억	135037	N	N	N	N
4	20241129	141335	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	703	-24	5	-3.30	63931697	90572	117.96	727	734	699	945	509	727	705.87	0.34	6467	747	736	728	717	709	733	714	39	218	100	500	1	1	39378420	277	8.47	0.72	12	0.23	83.00	978.00	1290	20240617	-45.50	698	20241121	0.72	1290	-45.50	20240617	698	0.72	20241121	1290	-45.50	20240617	698	0.72	20241121	1.40	N	353190	100	39 억	135037	N	N	N	N
5	20241129	131329	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	702	-25	5	-3.44	58318476	82576	107.55	727	734	699	945	509	727	706.24	0.34	10231	747	736	728	717	709	733	714	39	218	100	500	1	1	39378420	276	8.46	0.72	12	0.21	83.00	978.00	1290	20240617	-45.58	698	20241121	0.57	1290	-45.58	20240617	698	0.57	20241121	1290	-45.58	20240617	698	0.57	20241121	1.40	N	353190	100	39 억	135037	N	N	N	N
6	20241129	121332	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	701	-26	5	-3.58	49948192	70638	92.00	727	734	699	945	509	727	707.10	0.34	10523	747	736	728	717	709	733	714	39	218	100	500	1	1	39378420	276	8.45	0.72	12	0.18	83.00	978.00	1290	20240617	-45.66	698	20241121	0.43	1290	-45.66	20240617	698	0.43	20241121	1290	-45.66	20240617	698	0.43	20241121	1.40	N	353190	100	39 억	135037	N	N	N	N
7	20241129	111334	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	713	-14	5	-1.93	21890296	30587	39.84	727	734	699	945	509	727	715.67	0.34	-1885	747	736	728	717	709	733	714	39	218	100	500	1	1	39378420	281	8.59	0.73	12	0.08	83.00	978.00	1290	20240617	-44.73	698	20241121	2.15	1290	-44.73	20240617	698	2.15	20241121	1290	-44.73	20240617	698	2.15	20241121	1.40	N	353190	100	39 억	135037	N	N	N	N
8	20241129	101326	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	713	-14	5	-1.93	20402802	28494	37.11	727	734	699	945	509	727	716.04	0.34	-3839	747	736	728	717	709	733	714	39	218	100	500	1	1	39378420	281	8.59	0.73	12	0.07	83.00	978.00	1290	20240617	-44.73	698	20241121	2.15	1290	-44.73	20240617	698	2.15	20241121	1290	-44.73	20240617	698	2.15	20241121	1.40	N	353190	100	39 억	135037	N	N	N	N
9	20241129	091331	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	733	6	2	0.83	6423418	8794	11.45	727	734	727	945	509	727	730.43	0.34	-4411	747	736	728	717	709	733	714	39	218	100	500	1	1	39378420	289	8.83	0.75	12	0.02	83.00	978.00	1290	20240617	-43.18	698	20241121	5.01	1290	-43.18	20240617	698	5.01	20241121	1290	-43.18	20240617	698	5.01	20241121	1.40	N	353190	100	39 억	135037	N	N	N	N
10	20241128	161312	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	727	-12	5	-1.62	55861116	76781	84.92	730	739	720	960	518	739	727.54	0.35	-4433	765	751	731	717	697	756	722	39	221	100	510	1	1	39378420	286	8.76	0.74	12	0.19	83.00	978.00	1290	20240617	-43.64	698	20241121	4.15	1290	-43.64	20240617	698	4.15	20241121	1290	-43.64	20240617	698	4.15	20241121	1.40	N	353190	100	39 억	139434	N	N	N	N
11	20241128	151337	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	727	-12	5	-1.62	50991035	70080	77.51	730	739	720	960	518	739	727.61	0.35	-800	765	751	731	717	697	756	722	39	221	100	510	1	1	39378420	286	8.76	0.74	12	0.18	83.00	978.00	1290	20240617	-43.64	698	20241121	4.15	1290	-43.64	20240617	698	4.15	20241121	1290	-43.64	20240617	698	4.15	20241121	1.40	N	353190	100	39 억	139434	N	N	N	N
12	20241128	141335	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	730	-9	5	-1.22	41194863	56537	62.53	730	739	720	960	518	739	728.64	0.35	-1451	765	751	731	717	697	756	722	39	221	100	510	1	1	39378420	287	8.80	0.75	12	0.14	83.00	978.00	1290	20240617	-43.41	698	20241121	4.58	1290	-43.41	20240617	698	4.58	20241121	1290	-43.41	20240617	698	4.58	20241121	1.40	N	353190	100	39 억	139434	N	N	N	N
13	20241128	131332	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	729	-10	5	-1.35	40235042	55218	61.07	730	739	720	960	518	739	728.66	0.35	-1139	765	751	731	717	697	756	722	39	221	100	510	1	1	39378420	287	8.78	0.75	12	0.14	83.00	978.00	1290	20240617	-43.49	698	20241121	4.44	1290	-43.49	20240617	698	4.44	20241121	1290	-43.49	20240617	698	4.44	20241121	1.40	N	353190	100	39 억	139434	N	N	N	N
14	20241128	121331	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	728	-11	5	-1.49	38749933	53178	58.81	730	739	720	960	518	739	728.68	0.35	489	765	751	731	717	697	756	722	39	221	100	510	1	1	39378420	287	8.77	0.74	12	0.14	83.00	978.00	1290	20240617	-43.57	698	20241121	4.30	1290	-43.57	20240617	698	4.30	20241121	1290	-43.57	20240617	698	4.30	20241121	1.40	N	353190	100	39 억	139434	N	N	N	N
15	20241128	111334	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	734	-5	5	-0.68	34473453	47266	52.27	730	739	720	960	518	739	729.35	0.35	1225	765	751	731	717	697	756	722	39	221	100	510	1	1	39378420	289	8.84	0.75	12	0.12	83.00	978.00	1290	20240617	-43.10	698	20241121	5.16	1290	-43.10	20240617	698	5.16	20241121	1290	-43.10	20240617	698	5.16	20241121	1.40	N	353190	100	39 억	139434	N	N	N	N
16	20241128	101332	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	739	0	3	0.00	10249425	14001	15.48	730	739	723	960	518	739	732.05	0.35	240	765	751	731	717	697	756	722	39	221	100	510	1	1	39378420	291	8.90	0.76	12	0.04	83.00	978.00	1290	20240617	-42.71	698	20241121	5.87	1290	-42.71	20240617	698	5.87	20241121	1290	-42.71	20240617	698	5.87	20241121	1.40	N	353190	100	39 억	139434	N	N	N	N
17	20241128	091331	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	738	-1	5	-0.14	3006780	4108	4.54	730	739	730	960	518	739	731.93	0.35	235	765	751	731	717	697	756	722	39	221	100	510	1	1	39378420	291	8.89	0.75	12	0.01	83.00	978.00	1290	20240617	-42.79	698	20241121	5.73	1290	-42.79	20240617	698	5.73	20241121	1290	-42.79	20240617	698	5.73	20241121	1.40	N	353190	100	39 억	139434	N	N	N	N
18	20241127	161257	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	739	0	3	0.00	64900787	89020	180.93	739	745	711	960	518	739	729.06	0.35	-292	751	744	732	725	713	748	729	39	221	100	510	1	1	39378420	291	8.90	0.76	12	0.23	83.00	978.00	1290	20240617	-42.71	698	20241121	5.87	1290	-42.71	20240617	698	5.87	20241121	1290	-42.71	20240617	698	5.87	20241121	1.38	N	353190	100	39 억	139739	N	N	N	N
19	20241127	151323	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	743	4	2	0.54	63981766	87777	178.41	739	745	711	960	518	739	728.91	0.35	-336	751	744	732	725	713	748	729	39	221	100	510	1	1	39378420	293	8.95	0.76	12	0.22	83.00	978.00	1290	20240617	-42.40	698	20241121	6.45	1290	-42.40	20240617	698	6.45	20241121	1290	-42.40	20240617	698	6.45	20241121	1.38	N	353190	100	39 억	139739	N	N	N	N
20	20241127	141317	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	742	3	2	0.41	59411298	81620	165.89	739	745	711	960	518	739	727.90	0.35	-299	751	744	732	725	713	748	729	39	221	100	510	1	1	39378420	292	8.94	0.76	12	0.21	83.00	978.00	1290	20240617	-42.48	698	20241121	6.30	1290	-42.48	20240617	698	6.30	20241121	1290	-42.48	20240617	698	6.30	20241121	1.38	N	353190	100	39 억	139739	N	N	N	N
21	20241127	131313	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	744	5	2	0.68	56956302	78306	159.16	739	745	711	960	518	739	727.36	0.35	-757	751	744	732	725	713	748	729	39	221	100	510	1	1	39378420	293	8.96	0.76	12	0.20	83.00	978.00	1290	20240617	-42.33	698	20241121	6.59	1290	-42.33	20240617	698	6.59	20241121	1290	-42.33	20240617	698	6.59	20241121	1.38	N	353190	100	39 억	139739	N	N	N	N
22	20241127	121327	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	744	5	2	0.68	55566795	76436	155.36	739	745	711	960	518	739	726.97	0.35	-739	751	744	732	725	713	748	729	39	221	100	510	1	1	39378420	293	8.96	0.76	12	0.19	83.00	978.00	1290	20240617	-42.33	698	20241121	6.59	1290	-42.33	20240617	698	6.59	20241121	1290	-42.33	20240617	698	6.59	20241121	1.38	N	353190	100	39 억	139739	N	N	N	N
23	20241127	111321	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	729	-10	5	-1.35	39688538	54921	111.63	739	742	711	960	518	739	722.65	0.35	-182	751	744	732	725	713	748	729	39	221	100	510	1	1	39378420	287	8.78	0.75	12	0.14	83.00	978.00	1290	20240617	-43.49	698	20241121	4.44	1290	-43.49	20240617	698	4.44	20241121	1290	-43.49	20240617	698	4.44	20241121	1.38	N	353190	100	39 억	139739	N	N	N	N
24	20241127	101321	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	729	-10	5	-1.35	38053289	52668	107.05	739	742	711	960	518	739	722.51	0.35	-744	751	744	732	725	713	748	729	39	221	100	510	1	1	39378420	287	8.78	0.75	12	0.13	83.00	978.00	1290	20240617	-43.49	698	20241121	4.44	1290	-43.49	20240617	698	4.44	20241121	1290	-43.49	20240617	698	4.44	20241121	1.38	N	353190	100	39 억	139739	N	N	N	N
25	20241127	091320	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	741	2	2	0.27	3942543	5363	10.90	739	742	733	960	518	739	735.14	0.35	670	751	744	732	725	713	748	729	39	221	100	510	1	1	39378420	292	8.93	0.76	12	0.01	83.00	978.00	1290	20240617	-42.56	698	20241121	6.16	1290	-42.56	20240617	698	6.16	20241121	1290	-42.56	20240617	698	6.16	20241121	1.38	N	353190	100	39 억	139739	N	N	N	N
26	20241126	161258	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	739	3	2	0.41	34998493	47847	33.30	736	739	720	956	516	736	731.47	0.37	-4218	765	750	732	717	699	758	725	39	220	100	510	1	1	39378420	291	8.90	0.76	12	0.12	83.00	978.00	1290	20240617	-42.71	698	20241121	5.87	1290	-42.71	20240617	698	5.87	20241121	1290	-42.71	20240617	698	5.87	20241121	1.34	N	353190	100	39 억	143945	N	N	N	N
27	20241126	151313	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	739	3	2	0.41	34756840	47520	33.07	736	739	720	956	516	736	731.41	0.37	-4256	765	750	732	717	699	758	725	39	220	100	510	1	1	39378420	291	8.90	0.76	12	0.12	83.00	978.00	1290	20240617	-42.71	698	20241121	5.87	1290	-42.71	20240617	698	5.87	20241121	1290	-42.71	20240617	698	5.87	20241121	1.34	N	353190	100	39 억	143945	N	N	N	N
28	20241126	141315	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	738	2	2	0.27	32008071	43795	30.48	736	739	720	956	516	736	730.86	0.37	-4584	765	750	732	717	699	758	725	39	220	100	510	1	1	39378420	291	8.89	0.75	12	0.11	83.00	978.00	1290	20240617	-42.79	698	20241121	5.73	1290	-42.79	20240617	698	5.73	20241121	1290	-42.79	20240617	698	5.73	20241121	1.34	N	353190	100	39 억	143945	N	N	N	N
29	20241126	131308	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	732	-4	5	-0.54	24605733	33725	23.47	736	739	720	956	516	736	729.60	0.37	-3850	765	750	732	717	699	758	725	39	220	100	510	1	1	39378420	288	8.82	0.75	12	0.09	83.00	978.00	1290	20240617	-43.26	698	20241121	4.87	1290	-43.26	20240617	698	4.87	20241121	1290	-43.26	20240617	698	4.87	20241121	1.34	N	353190	100	39 억	143945	N	N	N	N
30	20241126	121316	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	731	-5	5	-0.68	20328094	27883	19.41	736	739	720	956	516	736	729.05	0.37	-3869	765	750	732	717	699	758	725	39	220	100	510	1	1	39378420	288	8.81	0.75	12	0.07	83.00	978.00	1290	20240617	-43.33	698	20241121	4.73	1290	-43.33	20240617	698	4.73	20241121	1290	-43.33	20240617	698	4.73	20241121	1.34	N	353190	100	39 억	143945	N	N	N	N
31	20241126	111320	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	728	-8	5	-1.09	18287251	25088	17.46	736	739	720	956	516	736	728.92	0.37	-3789	765	750	732	717	699	758	725	39	220	100	510	1	1	39378420	287	8.77	0.74	12	0.06	83.00	978.00	1290	20240617	-43.57	698	20241121	4.30	1290	-43.57	20240617	698	4.30	20241121	1290	-43.57	20240617	698	4.30	20241121	1.34	N	353190	100	39 억	143945	N	N	N	N
32	20241126	101331	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	722	-14	5	-1.90	13779995	18871	13.13	736	739	722	956	516	736	730.22	0.37	-2881	765	750	732	717	699	758	725	39	220	100	510	1	1	39378420	284	8.70	0.74	12	0.05	83.00	978.00	1290	20240617	-44.03	698	20241121	3.44	1290	-44.03	20240617	698	3.44	20241121	1290	-44.03	20240617	698	3.44	20241121	1.34	N	353190	100	39 억	143945	N	N	N	N
33	20241126	091318	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	735	-1	5	-0.14	3266164	4437	3.09	736	739	732	956	516	736	736.12	0.37	-2262	765	750	732	717	699	758	725	39	220	100	510	1	1	39378420	289	8.86	0.75	12	0.01	83.00	978.00	1290	20240617	-43.02	698	20241121	5.30	1290	-43.02	20240617	698	5.30	20241121	1290	-43.02	20240617	698	5.30	20241121	1.34	N	353190	100	39 억	143945	N	N	N	N
34	20241125	161243	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	736	4	2	0.55	105403426	143689	129.54	732	747	714	951	513	732	733.55	0.37	-2633	774	752	734	712	694	764	724	39	219	100	510	1	1	39378420	290	8.87	0.75	12	0.36	83.00	978.00	1290	20240617	-42.95	698	20241121	5.44	1290	-42.95	20240617	698	5.44	20241121	1290	-42.95	20240617	698	5.44	20241121	1.35	N	353190	100	39 억	146627	N	N	N	N
35	20241125	151310	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	734	2	2	0.27	99571141	135740	122.37	732	747	714	951	513	732	733.54	0.37	-668	774	752	734	712	694	764	724	39	219	100	510	1	1	39378420	289	8.84	0.75	12	0.34	83.00	978.00	1290	20240617	-43.10	698	20241121	5.16	1290	-43.10	20240617	698	5.16	20241121	1290	-43.10	20240617	698	5.16	20241121	1.35	N	353190	100	39 억	146627	N	N	N	N
36	20241125	141305	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	742	10	2	1.37	82102930	111959	100.93	732	747	714	951	513	732	733.33	0.37	-3760	774	752	734	712	694	764	724	39	219	100	510	1	1	39378420	292	8.94	0.76	12	0.28	83.00	978.00	1290	20240617	-42.48	698	20241121	6.30	1290	-42.48	20240617	698	6.30	20241121	1290	-42.48	20240617	698	6.30	20241121	1.35	N	353190	100	39 억	146627	N	N	N	N
37	20241125	131255	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	743	11	2	1.50	80610288	109947	99.12	732	747	714	951	513	732	733.17	0.37	-4597	774	752	734	712	694	764	724	39	219	100	510	1	1	39378420	293	8.95	0.76	12	0.28	83.00	978.00	1290	20240617	-42.40	698	20241121	6.45	1290	-42.40	20240617	698	6.45	20241121	1290	-42.40	20240617	698	6.45	20241121	1.35	N	353190	100	39 억	146627	N	N	N	N
38	20241125	121311	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	747	15	2	2.05	77676167	106001	95.56	732	747	714	951	513	732	732.79	0.37	-4675	774	752	734	712	694	764	724	39	219	100	510	1	1	39378420	294	9.00	0.76	12	0.27	83.00	978.00	1290	20240617	-42.09	698	20241121	7.02	1290	-42.09	20240617	698	7.02	20241121	1290	-42.09	20240617	698	7.02	20241121	1.35	N	353190	100	39 억	146627	N	N	N	N
39	20241125	111305	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	735	3	2	0.41	69648144	95163	85.79	732	739	714	951	513	732	731.88	0.37	-5598	774	752	734	712	694	764	724	39	219	100	510	1	1	39378420	289	8.86	0.75	12	0.24	83.00	978.00	1290	20240617	-43.02	698	20241121	5.30	1290	-43.02	20240617	698	5.30	20241121	1290	-43.02	20240617	698	5.30	20241121	1.35	N	353190	100	39 억	146627	N	N	N	N
40	20241125	101249	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	735	3	2	0.41	36103024	49523	44.65	732	739	714	951	513	732	729.02	0.37	-5527	774	752	734	712	694	764	724	39	219	100	510	1	1	39378420	289	8.86	0.75	12	0.13	83.00	978.00	1290	20240617	-43.02	698	20241121	5.30	1290	-43.02	20240617	698	5.30	20241121	1290	-43.02	20240617	698	5.30	20241121	1.35	N	353190	100	39 억	146627	N	N	N	N
41	20241125	091250	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	737	5	2	0.68	4191870	5725	5.16	732	737	731	951	513	732	732.20	0.37	478	774	752	734	712	694	764	724	39	219	100	510	1	1	39378420	290	8.88	0.75	12	0.01	83.00	978.00	1290	20240617	-42.87	698	20241121	5.59	1290	-42.87	20240617	698	5.59	20241121	1290	-42.87	20240617	698	5.59	20241121	1.35	N	353190	100	39 억	146627	N	N	N	N
42	20241122	161139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	732	6	2	0.83	81367657	110926	89.58	726	756	716	943	509	726	733.53	0.41	-12867	748	736	717	705	686	743	712	39	217	100	500	1	1	39378420	288	8.82	0.75	12	0.28	83.00	978.00	1290	20240617	-43.26	698	20241121	4.87	1290	-43.26	20240617	698	4.87	20241121	1290	-43.26	20240617	698	4.87	20241121	1.75	N	353190	100	39 억	159535	N	N	N	N
43	20241122	151155	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	730	4	2	0.55	79778064	108751	87.82	726	756	716	943	509	726	733.58	0.41	-12721	748	736	717	705	686	743	712	39	217	100	500	1	1	39378420	287	8.80	0.75	12	0.28	83.00	978.00	1290	20240617	-43.41	698	20241121	4.58	1290	-43.41	20240617	698	4.58	20241121	1290	-43.41	20240617	698	4.58	20241121	1.75	N	353190	100	39 억	159535	N	N	N	N
44	20241122	141156	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	726	0	3	0.00	57550406	77953	62.95	726	756	716	943	509	726	738.27	0.41	-12720	748	736	717	705	686	743	712	39	217	100	500	1	1	39378420	286	8.75	0.74	12	0.20	83.00	978.00	1290	20240617	-43.72	698	20241121	4.01	1290	-43.72	20240617	698	4.01	20241121	1290	-43.72	20240617	698	4.01	20241121	1.75	N	353190	100	39 억	159535	N	N	N	N
45	20241122	131151	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	726	0	3	0.00	55006144	74436	60.11	726	756	716	943	509	726	738.97	0.41	-12720	748	736	717	705	686	743	712	39	217	100	500	1	1	39378420	286	8.75	0.74	12	0.19	83.00	978.00	1290	20240617	-43.72	698	20241121	4.01	1290	-43.72	20240617	698	4.01	20241121	1290	-43.72	20240617	698	4.01	20241121	1.75	N	353190	100	39 억	159535	N	N	N	N
46	20241122	121201	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	723	-3	5	-0.41	50882204	68751	55.52	726	756	716	943	509	726	740.09	0.41	-9748	748	736	717	705	686	743	712	39	217	100	500	1	1	39378420	285	8.71	0.74	12	0.17	83.00	978.00	1290	20240617	-43.95	698	20241121	3.58	1290	-43.95	20240617	698	3.58	20241121	1290	-43.95	20240617	698	3.58	20241121	1.75	N	353190	100	39 억	159535	N	N	N	N
47	20241122	111147	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	721	-5	5	-0.69	48782208	65832	53.16	726	756	717	943	509	726	741.01	0.41	-9924	748	736	717	705	686	743	712	39	217	100	500	1	1	39378420	284	8.69	0.74	12	0.17	83.00	978.00	1290	20240617	-44.11	698	20241121	3.30	1290	-44.11	20240617	698	3.30	20241121	1290	-44.11	20240617	698	3.30	20241121	1.75	N	353190	100	39 억	159535	N	N	N	N
48	20241122	101208	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	717	-9	5	-1.24	45472638	61227	49.45	726	756	717	943	509	726	742.69	0.41	-11009	748	736	717	705	686	743	712	39	217	100	500	1	1	39378420	282	8.64	0.73	12	0.16	83.00	978.00	1290	20240617	-44.42	698	20241121	2.72	1290	-44.42	20240617	698	2.72	20241121	1290	-44.42	20240617	698	2.72	20241121	1.75	N	353190	100	39 억	159535	N	N	N	N
49	20241122	091159	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	750	24	2	3.31	10544937	14168	11.44	726	753	726	943	509	726	744.28	0.41	-1267	748	736	717	705	686	743	712	39	217	100	500	1	1	39378420	295	9.04	0.77	12	0.04	83.00	978.00	1290	20240617	-41.86	698	20241121	7.45	1290	-41.86	20240617	698	7.45	20241121	1290	-41.86	20240617	698	7.45	20241121	1.75	N	353190	100	39 억	159535	N	N	N	N
50	20241121	161148	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	726	24	2	3.42	87824423	123819	12.66	702	729	698	912	492	702	709.16	0.40	1145	736	719	709	692	682	714	687	39	210	100	490	1	1	39378420	286	8.75	0.74	12	0.31	83.00	978.00	1290	20240617	-43.72	698	20241121	4.01	1290	-43.72	20240617	698	4.01	20241121	1290	-43.72	20240617	698	4.01	20241121	1.76	N	353190	100	39 억	158431	N	N	N	N
51	20241121	151209	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	728	26	2	3.70	84485876	119221	12.19	702	729	698	912	492	702	708.65	0.40	342	736	719	709	692	682	714	687	39	210	100	490	1	1	39378420	287	8.77	0.74	12	0.30	83.00	978.00	1290	20240617	-43.57	698	20241121	4.30	1290	-43.57	20240617	698	4.30	20241121	1290	-43.57	20240617	698	4.30	20241121	1.76	N	353190	100	39 억	158431	N	N	N	N
52	20241121	141208	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	720	18	2	2.56	73795880	104471	10.68	702	720	698	912	492	702	706.38	0.40	1523	736	719	709	692	682	714	687	39	210	100	490	1	1	39378420	284	8.67	0.74	12	0.27	83.00	978.00	1290	20240617	-44.19	698	20241121	3.15	1290	-44.19	20240617	698	3.15	20241121	1290	-44.19	20240617	698	3.15	20241121	1.76	N	353190	100	39 억	158431	N	N	N	N
53	20241121	131200	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	713	11	2	1.57	60660814	86109	8.81	702	713	698	912	492	702	704.47	0.40	-912	736	719	709	692	682	714	687	39	210	100	490	1	1	39378420	281	8.59	0.73	12	0.22	83.00	978.00	1290	20240617	-44.73	698	20241121	2.15	1290	-44.73	20240617	698	2.15	20241121	1290	-44.73	20240617	698	2.15	20241121	1.76	N	353190	100	39 억	158431	N	N	N	N
54	20241121	121200	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	710	8	2	1.14	49488892	70328	7.19	702	712	698	912	492	702	703.69	0.40	-1374	736	719	709	692	682	714	687	39	210	100	490	1	1	39378420	280	8.55	0.73	12	0.18	83.00	978.00	1290	20240617	-44.96	698	20241121	1.72	1290	-44.96	20240617	698	1.72	20241121	1290	-44.96	20240617	698	1.72	20241121	1.76	N	353190	100	39 억	158431	N	N	N	N
55	20241121	111206	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	706	4	2	0.57	37180378	52926	5.41	702	709	698	912	492	702	702.50	0.40	-1953	736	719	709	692	682	714	687	39	210	100	490	1	1	39378420	278	8.51	0.72	12	0.13	83.00	978.00	1290	20240617	-45.27	698	20241121	1.15	1290	-45.27	20240617	698	1.15	20241121	1290	-45.27	20240617	698	1.15	20241121	1.76	N	353190	100	39 억	158431	N	N	N	N
56	20241121	101204	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	704	2	2	0.28	21230375	30179	3.09	702	709	700	912	492	702	703.48	0.40	-2531	736	719	709	692	682	714	687	39	210	100	490	1	1	39378420	277	8.48	0.72	12	0.08	83.00	978.00	1290	20240617	-45.43	699	20241120	0.72	1290	-45.43	20240617	699	0.72	20241120	1290	-45.43	20240617	699	0.72	20241120	1.76	N	353190	100	39 억	158431	N	N	N	N
57	20241121	091206	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	708	6	2	0.85	8660319	12341	1.26	702	708	700	912	492	702	701.75	0.40	-903	736	719	709	692	682	714	687	39	210	100	490	1	1	39378420	279	8.53	0.72	12	0.03	83.00	978.00	1290	20240617	-45.12	699	20241120	1.29	1290	-45.12	20240617	699	1.29	20241120	1290	-45.12	20240617	699	1.29	20241120	1.76	N	353190	100	39 억	158431	N	N	N	N
58	20241120	161153	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	702	-19	5	-2.64	232614058	328233	141.15	724	726	699	937	505	721	708.78	0.35	18782	776	748	730	702	684	739	693	39	216	100	500	1	1	39378420	276	8.46	0.72	12	0.83	83.00	978.00	1290	20240617	-45.58	699	20241120	0.43	1290	-45.58	20240617	699	0.43	20241120	1290	-45.58	20240617	699	0.43	20241120	1.76	N	353190	100	39 억	139599	N	N	N	N
59	20241120	151210	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	706	-15	5	-2.08	211095148	297599	127.98	724	726	699	937	505	721	709.33	0.35	37291	776	748	730	702	684	739	693	39	216	100	500	1	1	39378420	278	8.51	0.72	12	0.76	83.00	978.00	1290	20240617	-45.27	699	20241120	1.00	1290	-45.27	20240617	699	1.00	20241120	1290	-45.27	20240617	699	1.00	20241120	1.76	N	353190	100	39 억	139599	N	N	N	N
60	20241120	141212	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	709	-12	5	-1.66	131476906	184261	79.24	724	726	705	937	505	721	713.54	0.35	17198	776	748	730	702	684	739	693	39	216	100	500	1	1	39378420	279	8.54	0.72	12	0.47	83.00	978.00	1290	20240617	-45.04	705	20241120	0.57	1290	-45.04	20240617	705	0.57	20241120	1290	-45.04	20240617	705	0.57	20241120	1.76	N	353190	100	39 억	139599	N	N	N	N
61	20241120	131212	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	715	-6	5	-0.83	84532993	118022	50.75	724	726	709	937	505	721	716.25	0.35	1593	776	748	730	702	684	739	693	39	216	100	500	1	1	39378420	282	8.61	0.73	12	0.30	83.00	978.00	1290	20240617	-44.57	709	20241120	0.85	1290	-44.57	20240617	709	0.85	20241120	1290	-44.57	20240617	709	0.85	20241120	1.76	N	353190	100	39 억	139599	N	N	N	N
62	20241120	121211	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	716	-5	5	-0.69	74203466	103526	44.52	724	726	709	937	505	721	716.76	0.35	669	776	748	730	702	684	739	693	39	216	100	500	1	1	39378420	282	8.63	0.73	12	0.26	83.00	978.00	1290	20240617	-44.50	709	20241120	0.99	1290	-44.50	20240617	709	0.99	20241120	1290	-44.50	20240617	709	0.99	20241120	1.76	N	353190	100	39 억	139599	N	N	N	N
63	20241120	111216	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	714	-7	5	-0.97	70584011	98465	42.34	724	726	709	937	505	721	716.84	0.35	21	776	748	730	702	684	739	693	39	216	100	500	1	1	39378420	281	8.60	0.73	12	0.25	83.00	978.00	1290	20240617	-44.65	709	20241120	0.71	1290	-44.65	20240617	709	0.71	20241120	1290	-44.65	20240617	709	0.71	20241120	1.76	N	353190	100	39 억	139599	N	N	N	N
64	20241120	101213	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	716	-5	5	-0.69	56680661	79053	34.00	724	726	709	937	505	721	717.00	0.35	53	776	748	730	702	684	739	693	39	216	100	500	1	1	39378420	282	8.63	0.73	12	0.20	83.00	978.00	1290	20240617	-44.50	709	20241120	0.99	1290	-44.50	20240617	709	0.99	20241120	1290	-44.50	20240617	709	0.99	20241120	1.76	N	353190	100	39 억	139599	N	N	N	N
65	20241120	091211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	721	0	3	0.00	15606056	21619	9.30	724	726	718	937	505	721	721.87	0.35	-650	776	748	730	702	684	739	693	39	216	100	500	1	1	39378420	284	8.69	0.74	12	0.05	83.00	978.00	1290	20240617	-44.11	712	20241119	1.26	1290	-44.11	20240617	712	1.26	20241119	1290	-44.11	20240617	712	1.26	20241119	1.76	N	353190	100	39 억	139599	N	N	N	N
66	20241119	161103	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	721	-29	5	-3.87	167667128	232540	177.73	742	758	712	975	525	750	721.02	0.45	-36030	770	760	740	730	710	765	735	39	225	100	520	1	1	39378420	284	8.69	0.74	12	0.59	83.00	978.00	1290	20240617	-44.11	712	20241119	1.26	1290	-44.11	20240617	712	1.26	20241119	1290	-44.11	20240617	712	1.26	20241119	1.73	N	353190	100	39 억	175671	N	N	N	N
67	20241119	151125	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	719	-31	5	-4.13	159535404	221254	169.10	742	758	712	975	525	750	721.05	0.45	-35238	770	760	740	730	710	765	735	39	225	100	520	1	1	39378420	283	8.66	0.74	12	0.56	83.00	978.00	1290	20240617	-44.26	712	20241119	0.98	1290	-44.26	20240617	712	0.98	20241119	1290	-44.26	20240617	712	0.98	20241119	1.73	N	353190	100	39 억	175671	N	N	N	N
68	20241119	141123	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	715	-35	5	-4.67	144829074	200664	153.36	742	758	712	975	525	750	721.75	0.45	-35775	770	760	740	730	710	765	735	39	225	100	520	1	1	39378420	282	8.61	0.73	12	0.51	83.00	978.00	1290	20240617	-44.57	712	20241119	0.42	1290	-44.57	20240617	712	0.42	20241119	1290	-44.57	20240617	712	0.42	20241119	1.73	N	353190	100	39 억	175671	N	N	N	N
69	20241119	131126	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	718	-32	5	-4.27	121729493	168327	128.65	742	758	714	975	525	750	723.17	0.45	-22577	770	760	740	730	710	765	735	39	225	100	520	1	1	39378420	283	8.65	0.73	12	0.43	83.00	978.00	1290	20240617	-44.34	714	20241119	0.56	1290	-44.34	20240617	714	0.56	20241119	1290	-44.34	20240617	714	0.56	20241119	1.73	N	353190	100	39 억	175671	N	N	N	N
70	20241119	121112	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	721	-29	5	-3.87	112176905	155050	118.50	742	758	714	975	525	750	723.49	0.45	-19308	770	760	740	730	710	765	735	39	225	100	520	1	1	39378420	284	8.69	0.74	12	0.39	83.00	978.00	1290	20240617	-44.11	714	20241119	0.98	1290	-44.11	20240617	714	0.98	20241119	1290	-44.11	20240617	714	0.98	20241119	1.73	N	353190	100	39 억	175671	N	N	N	N
71	20241119	111125	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	725	-25	5	-3.33	33458672	45737	34.96	742	758	721	975	525	750	731.54	0.45	-6250	770	760	740	730	710	765	735	39	225	100	520	1	1	39378420	285	8.73	0.74	12	0.12	83.00	978.00	1290	20240617	-43.80	720	20241118	0.69	1290	-43.80	20240617	720	0.69	20241118	1290	-43.80	20240617	720	0.69	20241118	1.73	N	353190	100	39 억	175671	N	N	N	N
72	20241119	101149	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	730	-20	5	-2.67	14448279	19592	14.97	742	758	728	975	525	750	737.46	0.45	-2215	770	760	740	730	710	765	735	39	225	100	520	1	1	39378420	287	8.80	0.75	12	0.05	83.00	978.00	1290	20240617	-43.41	720	20241118	1.39	1290	-43.41	20240617	720	1.39	20241118	1290	-43.41	20240617	720	1.39	20241118	1.73	N	353190	100	39 억	175671	N	N	N	N
73	20241119	091147	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	744	-6	5	-0.80	3354542	4482	3.43	742	758	740	975	525	750	748.45	0.45	-357	770	760	740	730	710	765	735	39	225	100	520	1	1	39378420	293	8.96	0.76	12	0.01	83.00	978.00	1290	20240617	-42.33	720	20241118	3.33	1290	-42.33	20240617	720	3.33	20241118	1290	-42.33	20240617	720	3.33	20241118	1.73	N	353190	100	39 억	175671	N	N	N	N
74	20241118	161110	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	750	16	2	2.18	95441684	130842	106.10	734	750	720	954	514	734	729.34	0.46	-7459	770	752	741	723	712	746	717	39	220	100	510	1	1	39378420	295	9.04	0.77	12	0.33	83.00	978.00	1290	20240617	-41.86	720	20241118	4.17	1290	-41.86	20240617	720	4.17	20241118	1290	-41.86	20240617	720	4.17	20241118	1.70	N	353190	100	39 억	182844	N	N	N	N
75	20241118	151124	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	728	-6	5	-0.82	89778856	123209	99.91	734	735	720	954	514	734	728.67	0.46	-7187	770	752	741	723	712	746	717	39	220	100	510	1	1	39378420	287	8.77	0.74	12	0.31	83.00	978.00	1290	20240617	-43.57	720	20241118	1.11	1290	-43.57	20240617	720	1.11	20241118	1290	-43.57	20240617	720	1.11	20241118	1.70	N	353190	100	39 억	182844	N	N	N	N
76	20241118	141126	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	729	-5	5	-0.68	68684257	94090	76.29	734	735	721	954	514	734	729.98	0.46	-6785	770	752	741	723	712	746	717	39	220	100	510	1	1	39378420	287	8.78	0.75	12	0.24	83.00	978.00	1290	20240617	-43.49	721	20241118	1.11	1290	-43.49	20240617	721	1.11	20241118	1290	-43.49	20240617	721	1.11	20241118	1.70	N	353190	100	39 억	182844	N	N	N	N
77	20241118	131117	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	730	-4	5	-0.54	63980767	87637	71.06	734	735	721	954	514	734	730.07	0.46	-6513	770	752	741	723	712	746	717	39	220	100	510	1	1	39378420	287	8.80	0.75	12	0.22	83.00	978.00	1290	20240617	-43.41	721	20241118	1.25	1290	-43.41	20240617	721	1.25	20241118	1290	-43.41	20240617	721	1.25	20241118	1.70	N	353190	100	39 억	182844	N	N	N	N
78	20241118	121123	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	731	-3	5	-0.41	47268429	64742	52.50	734	735	721	954	514	734	730.10	0.46	-2197	770	752	741	723	712	746	717	39	220	100	510	1	1	39378420	288	8.81	0.75	12	0.16	83.00	978.00	1290	20240617	-43.33	721	20241118	1.39	1290	-43.33	20240617	721	1.39	20241118	1290	-43.33	20240617	721	1.39	20241118	1.70	N	353190	100	39 억	182844	N	N	N	N
79	20241118	111123	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	732	-2	5	-0.27	41555230	56928	46.16	734	735	721	954	514	734	729.96	0.46	-1992	770	752	741	723	712	746	717	39	220	100	510	1	1	39378420	288	8.82	0.75	12	0.14	83.00	978.00	1290	20240617	-43.26	721	20241118	1.53	1290	-43.26	20240617	721	1.53	20241118	1290	-43.26	20240617	721	1.53	20241118	1.70	N	353190	100	39 억	182844	N	N	N	N
80	20241118	101111	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	729	-5	5	-0.68	26345191	36119	29.29	734	735	721	954	514	734	729.40	0.46	-2894	770	752	741	723	712	746	717	39	220	100	510	1	1	39378420	287	8.78	0.75	12	0.09	83.00	978.00	1290	20240617	-43.49	721	20241118	1.11	1290	-43.49	20240617	721	1.11	20241118	1290	-43.49	20240617	721	1.11	20241118	1.70	N	353190	100	39 억	182844	N	N	N	N
81	20241118	091110	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	733	-1	5	-0.14	7226114	9861	8.00	734	735	726	954	514	734	732.80	0.46	-2903	770	752	741	723	712	746	717	39	220	100	510	1	1	39378420	289	8.83	0.75	12	0.03	83.00	978.00	1290	20240617	-43.18	726	20241118	0.96	1290	-43.18	20240617	726	0.96	20241118	1290	-43.18	20240617	726	0.96	20241118	1.70	N	353190	100	39 억	182844	N	N	N	N
82	20241115	161158	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	734	-12	5	-1.61	90625198	123325	362.87	759	759	730	969	523	746	734.86	0.41	24582	767	756	744	733	721	762	739	39	223	100	520	1	1	39378420	289	8.84	0.75	12	0.31	83.00	978.00	1290	20240617	-43.10	730	20241115	0.55	1290	-43.10	20240617	730	0.55	20241115	1290	-43.10	20240617	730	0.55	20241115	1.55	N	353190	100	39 억	162103	N	N	N	N
83	20241115	151228	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	734	-12	5	-1.61	88687438	120685	355.10	759	759	730	969	523	746	734.87	0.41	24472	767	756	744	733	721	762	739	39	223	100	520	1	1	39378420	289	8.84	0.75	12	0.31	83.00	978.00	1290	20240617	-43.10	730	20241115	0.55	1290	-43.10	20240617	730	0.55	20241115	1290	-43.10	20240617	730	0.55	20241115	1.55	N	353190	100	39 억	162103	N	N	N	N
84	20241115	141213	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	733	-13	5	-1.74	71826343	97722	287.54	759	759	730	969	523	746	735.01	0.41	20441	767	756	744	733	721	762	739	39	223	100	520	1	1	39378420	289	8.83	0.75	12	0.25	83.00	978.00	1290	20240617	-43.18	730	20241115	0.41	1290	-43.18	20240617	730	0.41	20241115	1290	-43.18	20240617	730	0.41	20241115	1.55	N	353190	100	39 억	162103	N	N	N	N
85	20241115	131211	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	738	-8	5	-1.07	61737913	83972	247.08	759	759	730	969	523	746	735.22	0.41	19258	767	756	744	733	721	762	739	39	223	100	520	1	1	39378420	291	8.89	0.75	12	0.21	83.00	978.00	1290	20240617	-42.79	730	20241115	1.10	1290	-42.79	20240617	730	1.10	20241115	1290	-42.79	20240617	730	1.10	20241115	1.55	N	353190	100	39 억	162103	N	N	N	N
86	20241115	121212	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	734	-12	5	-1.61	42735513	58091	170.93	759	759	730	969	523	746	735.66	0.41	14402	767	756	744	733	721	762	739	39	223	100	520	1	1	39378420	289	8.84	0.75	12	0.15	83.00	978.00	1290	20240617	-43.10	730	20241115	0.55	1290	-43.10	20240617	730	0.55	20241115	1290	-43.10	20240617	730	0.55	20241115	1.55	N	353190	100	39 억	162103	N	N	N	N
87	20241115	111145	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	734	-12	5	-1.61	32604627	44297	130.34	759	759	730	969	523	746	736.05	0.41	10588	767	756	744	733	721	762	739	39	223	100	520	1	1	39378420	289	8.84	0.75	12	0.11	83.00	978.00	1290	20240617	-43.10	730	20241115	0.55	1290	-43.10	20240617	730	0.55	20241115	1290	-43.10	20240617	730	0.55	20241115	1.55	N	353190	100	39 억	162103	N	N	N	N
88	20241115	101144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	736	-10	5	-1.34	10044463	13565	39.91	759	759	731	969	523	746	740.47	0.41	-4902	767	756	744	733	721	762	739	39	223	100	520	1	1	39378420	290	8.87	0.75	12	0.03	83.00	978.00	1290	20240617	-42.95	731	20241115	0.68	1290	-42.95	20240617	731	0.68	20241115	1290	-42.95	20240617	731	0.68	20241115	1.55	N	353190	100	39 억	162103	N	N	N	N
89	20241115	091052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	743	-3	5	-0.40	5577647	7479	22.01	759	759	735	969	523	746	745.77	0.41	-3800	767	756	744	733	721	762	739	39	223	100	520	1	1	39378420	293	8.95	0.76	12	0.02	83.00	978.00	1290	20240617	-42.40	732	20241114	1.50	1290	-42.40	20240617	732	1.50	20241114	1290	-42.40	20240617	732	1.50	20241114	1.55	N	353190	100	39 억	162103	N	N	N	N
90	20241114	161135	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	746	6	2	0.81	24458714	32873	30.26	739	755	732	962	518	740	744.04	0.42	-4233	776	758	749	731	722	753	726	39	222	100	510	1	1	39378420	294	8.99	0.76	12	0.08	83.00	978.00	1290	20240617	-42.17	732	20241114	1.91	1290	-42.17	20240617	732	1.91	20241114	1290	-42.17	20240617	732	1.91	20241114	1.45	N	353190	100	39 억	166715	N	N	N	N
91	20241114	151144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	745	5	2	0.68	23433288	31495	28.99	739	755	732	962	518	740	744.03	0.42	-3960	776	758	749	731	722	753	726	39	222	100	510	1	1	39378420	293	8.98	0.76	12	0.08	83.00	978.00	1290	20240617	-42.25	732	20241114	1.78	1290	-42.25	20240617	732	1.78	20241114	1290	-42.25	20240617	732	1.78	20241114	1.45	N	353190	100	39 억	166715	N	N	N	N
92	20241114	141136	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	749	9	2	1.22	21367490	28720	26.44	739	755	732	962	518	740	743.99	0.42	-3935	776	758	749	731	722	753	726	39	222	100	510	1	1	39378420	295	9.02	0.77	12	0.07	83.00	978.00	1290	20240617	-41.94	732	20241114	2.32	1290	-41.94	20240617	732	2.32	20241114	1290	-41.94	20240617	732	2.32	20241114	1.45	N	353190	100	39 억	166715	N	N	N	N
93	20241114	131137	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	750	10	2	1.35	20021898	26909	24.77	739	755	732	962	518	740	744.06	0.42	-3934	776	758	749	731	722	753	726	39	222	100	510	1	1	39378420	295	9.04	0.77	12	0.07	83.00	978.00	1290	20240617	-41.86	732	20241114	2.46	1290	-41.86	20240617	732	2.46	20241114	1290	-41.86	20240617	732	2.46	20241114	1.45	N	353190	100	39 억	166715	N	N	N	N
94	20241114	121133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	747	7	2	0.95	17963306	24131	22.21	739	755	732	962	518	740	744.41	0.42	-4592	776	758	749	731	722	753	726	39	222	100	510	1	1	39378420	294	9.00	0.76	12	0.06	83.00	978.00	1290	20240617	-42.09	732	20241114	2.05	1290	-42.09	20240617	732	2.05	20241114	1290	-42.09	20240617	732	2.05	20241114	1.45	N	353190	100	39 억	166715	N	N	N	N
95	20241114	111134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	740	0	3	0.00	5605717	7570	6.97	739	745	732	962	518	740	740.52	0.42	2943	776	758	749	731	722	753	726	39	222	100	510	1	1	39378420	291	8.92	0.76	12	0.02	83.00	978.00	1290	20240617	-42.64	732	20241114	1.09	1290	-42.64	20240617	732	1.09	20241114	1290	-42.64	20240617	732	1.09	20241114	1.45	N	353190	100	39 억	166715	N	N	N	N
96	20241114	101153	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	745	5	2	0.68	3924783	5302	4.88	739	745	732	962	518	740	740.25	0.42	3071	776	758	749	731	722	753	726	39	222	100	510	1	1	39378420	293	8.98	0.76	12	0.01	83.00	978.00	1290	20240617	-42.25	732	20241114	1.78	1290	-42.25	20240617	732	1.78	20241114	1290	-42.25	20240617	732	1.78	20241114	1.45	N	353190	100	39 억	166715	N	N	N	N
97	20241114	091127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	740	0	3	0.00	0	0	0.00	0	0	0	962	518	740	0.00	0.42	0	776	758	749	731	722	753	726	39	222	100	510	1	1	39378420	291	8.92	0.76	12	0.00	83.00	978.00	1290	20240617	-42.64	739	20241112	0.14	1290	-42.64	20240617	739	0.14	20241112	1290	-42.64	20240617	739	0.14	20241112	1.45	N	353190	100	39 억	166715	N	N	N	N
98	20241113	160752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	740	-18	5	-2.37	82000633	108628	39.82	757	767	740	985	531	758	754.88	0.44	-8271	820	789	764	733	708	776	720	39	227	100	530	1	1	39378420	291	8.92	0.76	12	0.28	83.00	978.00	1290	20240617	-42.64	739	20241112	0.14	1290	-42.64	20240617	739	0.14	20241112	1290	-42.64	20240617	739	0.14	20241112	1.45	N	353190	100	39 억	175110	N	N	N	N
99	20241113	150828	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	741	-17	5	-2.24	78674693	104135	38.17	757	767	740	985	531	758	755.51	0.44	-8258	820	789	764	733	708	776	720	39	227	100	530	1	1	39378420	292	8.93	0.76	12	0.26	83.00	978.00	1290	20240617	-42.56	739	20241112	0.27	1290	-42.56	20240617	739	0.27	20241112	1290	-42.56	20240617	739	0.27	20241112	1.45	N	353190	100	39 억	175110	N	N	N	N
100	20241113	140825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	751	-7	5	-0.92	73485833	97193	35.62	757	767	740	985	531	758	756.08	0.44	-6028	820	789	764	733	708	776	720	39	227	100	530	1	1	39378420	296	9.05	0.77	12	0.25	83.00	978.00	1290	20240617	-41.78	739	20241112	1.62	1290	-41.78	20240617	739	1.62	20241112	1290	-41.78	20240617	739	1.62	20241112	1.45	N	353190	100	39 억	175110	N	N	N	N
101	20241113	130827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	751	-7	5	-0.92	67041708	88563	32.46	757	767	740	985	531	758	756.99	0.44	-7925	820	789	764	733	708	776	720	39	227	100	530	1	1	39378420	296	9.05	0.77	12	0.22	83.00	978.00	1290	20240617	-41.78	739	20241112	1.62	1290	-41.78	20240617	739	1.62	20241112	1290	-41.78	20240617	739	1.62	20241112	1.45	N	353190	100	39 억	175110	N	N	N	N
102	20241113	120816	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	764	6	2	0.79	54763288	72124	26.44	757	767	740	985	531	758	759.29	0.44	-6739	820	789	764	733	708	776	720	39	227	100	530	1	1	39378420	301	9.20	0.78	12	0.18	83.00	978.00	1290	20240617	-40.78	739	20241112	3.38	1290	-40.78	20240617	739	3.38	20241112	1290	-40.78	20240617	739	3.38	20241112	1.45	N	353190	100	39 억	175110	N	N	N	N
103	20241113	110814	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	759	1	2	0.13	54150076	71314	26.14	757	767	740	985	531	758	759.32	0.44	-6317	820	789	764	733	708	776	720	39	227	100	530	1	1	39378420	299	9.14	0.78	12	0.18	83.00	978.00	1290	20240617	-41.16	739	20241112	2.71	1290	-41.16	20240617	739	2.71	20241112	1290	-41.16	20240617	739	2.71	20241112	1.45	N	353190	100	39 억	175110	N	N	N	N
104	20241113	100815	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	758	0	3	0.00	17467921	23083	8.46	757	766	740	985	531	758	756.74	0.44	-652	820	789	764	733	708	776	720	39	227	100	530	1	1	39378420	298	9.13	0.78	12	0.06	83.00	978.00	1290	20240617	-41.24	739	20241112	2.57	1290	-41.24	20240617	739	2.57	20241112	1290	-41.24	20240617	739	2.57	20241112	1.45	N	353190	100	39 억	175110	N	N	N	N
105	20241113	090804	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	766	8	2	1.06	6326407	8317	3.05	757	766	757	985	531	758	760.66	0.44	153	820	789	764	733	708	776	720	39	227	100	530	1	1	39378420	302	9.23	0.78	12	0.02	83.00	978.00	1290	20240617	-40.62	739	20241112	3.65	1290	-40.62	20240617	739	3.65	20241112	1290	-40.62	20240617	739	3.65	20241112	1.45	N	353190	100	39 억	175110	N	N	N	N
106	20241112	161054	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	758	-17	5	-2.19	204325416	270739	323.32	774	795	739	1007	543	775	754.69	0.50	-28769	813	794	776	757	739	785	748	39	232	100	540	1	1	39378420	298	9.13	0.78	12	0.69	83.00	978.00	1290	20240617	-41.24	739	20241112	2.57	1290	-41.24	20240617	739	2.57	20241112	1290	-41.24	20240617	739	2.57	20241112	1.45	N	353190	100	39 억	197290	N	N	N	N
107	20241112	151107	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	759	-16	5	-2.06	199735011	264661	316.07	774	795	739	1007	543	775	754.68	0.50	-26384	813	794	776	757	739	785	748	39	232	100	540	1	1	39378420	299	9.14	0.78	12	0.67	83.00	978.00	1290	20240617	-41.16	739	20241112	2.71	1290	-41.16	20240617	739	2.71	20241112	1290	-41.16	20240617	739	2.71	20241112	1.45	N	353190	100	39 억	197290	N	N	N	N
108	20241112	141110	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	770	-5	5	-0.65	140418942	185979	222.10	774	795	739	1007	543	775	755.03	0.50	-30810	813	794	776	757	739	785	748	39	232	100	540	1	1	39378420	303	9.28	0.79	12	0.47	83.00	978.00	1290	20240617	-40.31	739	20241112	4.19	1290	-40.31	20240617	739	4.19	20241112	1290	-40.31	20240617	739	4.19	20241112	1.45	N	353190	100	39 억	197290	N	N	N	N
109	20241112	131116	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	776	1	2	0.13	137129344	181725	217.02	774	795	739	1007	543	775	754.60	0.50	-27467	813	794	776	757	739	785	748	39	232	100	540	1	1	39378420	306	9.35	0.79	12	0.46	83.00	978.00	1290	20240617	-39.84	739	20241112	5.01	1290	-39.84	20240617	739	5.01	20241112	1290	-39.84	20240617	739	5.01	20241112	1.45	N	353190	100	39 억	197290	N	N	N	N
110	20241112	121107	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	761	-14	5	-1.81	115106819	153518	183.34	774	774	739	1007	543	775	749.79	0.50	-22092	813	794	776	757	739	785	748	39	232	100	540	1	1	39378420	300	9.17	0.78	12	0.39	83.00	978.00	1290	20240617	-41.01	739	20241112	2.98	1290	-41.01	20240617	739	2.98	20241112	1290	-41.01	20240617	739	2.98	20241112	1.45	N	353190	100	39 억	197290	N	N	N	N
111	20241112	111101	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	766	-9	5	-1.16	99804064	133516	159.45	774	774	739	1007	543	775	747.51	0.50	-7845	813	794	776	757	739	785	748	39	232	100	540	1	1	39378420	302	9.23	0.78	12	0.34	83.00	978.00	1290	20240617	-40.62	739	20241112	3.65	1290	-40.62	20240617	739	3.65	20241112	1290	-40.62	20240617	739	3.65	20241112	1.45	N	353190	100	39 억	197290	N	N	N	N
112	20241112	101100	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	746	-29	5	-3.74	76586734	102435	122.33	774	774	739	1007	543	775	747.66	0.50	-5851	813	794	776	757	739	785	748	39	232	100	540	1	1	39378420	294	8.99	0.76	12	0.26	83.00	978.00	1290	20240617	-42.17	739	20241112	0.95	1290	-42.17	20240617	739	0.95	20241112	1290	-42.17	20240617	739	0.95	20241112	1.45	N	353190	100	39 억	197290	N	N	N	N
113	20241112	091100	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	768	-7	5	-0.90	2574620	3375	4.03	774	774	757	1007	543	775	762.85	0.50	-42	813	794	776	757	739	785	748	39	232	100	540	1	1	39378420	302	9.25	0.79	12	0.01	83.00	978.00	1290	20240617	-40.47	757	20241112	1.45	1290	-40.47	20240617	757	1.45	20241112	1290	-40.47	20240617	757	1.45	20241112	1.45	N	353190	100	39 억	197290	N	N	N	N
114	20241111	161050	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	775	-16	5	-2.02	64149468	83731	258.61	786	795	758	1028	554	791	766.14	0.54	-16917	811	800	780	769	749	806	775	39	237	100	550	1	1	39378420	305	9.34	0.79	12	0.21	83.00	978.00	1290	20240617	-39.92	758	20241111	2.24	1290	-39.92	20240617	758	2.24	20241111	1290	-39.92	20240617	758	2.24	20241111	1.48	N	353190	100	39 억	214178	N	N	N	N
115	20241111	151123	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	773	-18	5	-2.28	58487738	76353	235.82	786	795	758	1028	554	791	766.02	0.54	-16331	811	800	780	769	749	806	775	39	237	100	550	1	1	39378420	304	9.31	0.79	12	0.19	83.00	978.00	1290	20240617	-40.08	758	20241111	1.98	1290	-40.08	20240617	758	1.98	20241111	1290	-40.08	20240617	758	1.98	20241111	1.48	N	353190	100	39 억	214178	N	N	N	N
116	20241111	141108	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	768	-23	5	-2.91	52014919	67964	209.91	786	795	758	1028	554	791	765.33	0.54	-8276	811	800	780	769	749	806	775	39	237	100	550	1	1	39378420	302	9.25	0.79	12	0.17	83.00	978.00	1290	20240617	-40.47	758	20241111	1.32	1290	-40.47	20240617	758	1.32	20241111	1290	-40.47	20240617	758	1.32	20241111	1.48	N	353190	100	39 억	214178	N	N	N	N
117	20241111	131107	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	763	-28	5	-3.54	41209285	53775	166.09	786	795	758	1028	554	791	766.33	0.54	-10634	811	800	780	769	749	806	775	39	237	100	550	1	1	39378420	300	9.19	0.78	12	0.14	83.00	978.00	1290	20240617	-40.85	758	20241111	0.66	1290	-40.85	20240617	758	0.66	20241111	1290	-40.85	20240617	758	0.66	20241111	1.48	N	353190	100	39 억	214178	N	N	N	N
118	20241111	121101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	766	-25	5	-3.16	19092053	24690	76.26	786	795	765	1028	554	791	773.27	0.54	-11220	811	800	780	769	749	806	775	39	237	100	550	1	1	39378420	302	9.23	0.78	12	0.06	83.00	978.00	1290	20240617	-40.62	759	20241025	0.92	1290	-40.62	20240617	759	0.92	20241025	1290	-40.62	20240617	759	0.92	20241025	1.48	N	353190	100	39 억	214178	N	N	N	N
119	20241111	111059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	775	-16	5	-2.02	6424696	8259	25.51	786	795	774	1028	554	791	777.90	0.54	-4350	811	800	780	769	749	806	775	39	237	100	550	1	1	39378420	305	9.34	0.79	12	0.02	83.00	978.00	1290	20240617	-39.92	759	20241025	2.11	1290	-39.92	20240617	759	2.11	20241025	1290	-39.92	20240617	759	2.11	20241025	1.48	N	353190	100	39 억	214178	N	N	N	N
120	20241111	101052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	779	-12	5	-1.52	5064221	6506	20.09	786	795	774	1028	554	791	778.39	0.54	-3882	811	800	780	769	749	806	775	39	237	100	550	1	1	39378420	307	9.39	0.80	12	0.02	83.00	978.00	1290	20240617	-39.61	759	20241025	2.64	1290	-39.61	20240617	759	2.64	20241025	1290	-39.61	20240617	759	2.64	20241025	1.48	N	353190	100	39 억	214178	N	N	N	N
121	20241111	091049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	794	3	2	0.38	697281	883	2.73	786	795	786	1028	554	791	789.67	0.54	-628	811	800	780	769	749	806	775	39	237	100	550	1	1	39378420	313	9.57	0.81	12	0.00	83.00	978.00	1290	20240617	-38.45	759	20241025	4.61	1290	-38.45	20240617	759	4.61	20241025	1290	-38.45	20240617	759	4.61	20241025	1.48	N	353190	100	39 억	214178	N	N	N	N
122	20241108	161044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	791	18	2	2.33	25050126	32377	69.75	766	791	760	1004	542	773	772.14	0.55	-1510	805	788	780	763	755	785	760	39	231	100	540	1	1	39378420	311	9.53	0.81	12	0.08	83.00	978.00	1290	20240617	-38.68	759	20241025	4.22	1290	-38.68	20240617	759	4.22	20241025	1290	-38.68	20240617	759	4.22	20241025	1.48	N	353190	100	39 억	215533	N	N	N	N
123	20241108	151054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	777	4	2	0.52	22030032	28551	61.51	766	788	760	1004	542	773	771.60	0.55	-1577	805	788	780	763	755	785	760	39	231	100	540	1	1	39378420	306	9.36	0.79	12	0.07	83.00	978.00	1290	20240617	-39.77	759	20241025	2.37	1290	-39.77	20240617	759	2.37	20241025	1290	-39.77	20240617	759	2.37	20241025	1.48	N	353190	100	39 억	215533	N	N	N	N
124	20241108	141051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	778	5	2	0.65	21092242	27337	58.89	766	788	760	1004	542	773	771.56	0.55	-1592	805	788	780	763	755	785	760	39	231	100	540	1	1	39378420	306	9.37	0.80	12	0.07	83.00	978.00	1290	20240617	-39.69	759	20241025	2.50	1290	-39.69	20240617	759	2.50	20241025	1290	-39.69	20240617	759	2.50	20241025	1.48	N	353190	100	39 억	215533	N	N	N	N
125	20241108	131053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	778	5	2	0.65	20605585	26711	57.54	766	788	760	1004	542	773	771.43	0.55	-1592	805	788	780	763	755	785	760	39	231	100	540	1	1	39378420	306	9.37	0.80	12	0.07	83.00	978.00	1290	20240617	-39.69	759	20241025	2.50	1290	-39.69	20240617	759	2.50	20241025	1290	-39.69	20240617	759	2.50	20241025	1.48	N	353190	100	39 억	215533	N	N	N	N
126	20241108	121052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	778	5	2	0.65	20512362	26591	57.29	766	788	760	1004	542	773	771.40	0.55	-1592	805	788	780	763	755	785	760	39	231	100	540	1	1	39378420	306	9.37	0.80	12	0.07	83.00	978.00	1290	20240617	-39.69	759	20241025	2.50	1290	-39.69	20240617	759	2.50	20241025	1290	-39.69	20240617	759	2.50	20241025	1.48	N	353190	100	39 억	215533	N	N	N	N
127	20241108	111051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	782	9	2	1.16	12531230	16156	34.81	766	788	766	1004	542	773	775.64	0.55	-1592	805	788	780	763	755	785	760	39	231	100	540	1	1	39378420	308	9.42	0.80	12	0.04	83.00	978.00	1290	20240617	-39.38	759	20241025	3.03	1290	-39.38	20240617	759	3.03	20241025	1290	-39.38	20240617	759	3.03	20241025	1.48	N	353190	100	39 억	215533	N	N	N	N
128	20241108	101101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	786	13	2	1.68	8582153	11060	23.83	766	788	766	1004	542	773	775.96	0.55	-474	805	788	780	763	755	785	760	39	231	100	540	1	1	39378420	310	9.47	0.80	12	0.03	83.00	978.00	1290	20240617	-39.07	759	20241025	3.56	1290	-39.07	20240617	759	3.56	20241025	1290	-39.07	20240617	759	3.56	20241025	1.48	N	353190	100	39 억	215533	N	N	N	N
129	20241108	091047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	780	7	2	0.91	4559919	5889	12.69	766	781	766	1004	542	773	774.31	0.55	-58	805	788	780	763	755	785	760	39	231	100	540	1	1	39378420	307	9.40	0.80	12	0.01	83.00	978.00	1290	20240617	-39.53	759	20241025	2.77	1290	-39.53	20240617	759	2.77	20241025	1290	-39.53	20240617	759	2.77	20241025	1.48	N	353190	100	39 억	215533	N	N	N	N
130	20241107	161044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	773	-24	5	-3.01	36075086	46409	177.30	789	797	772	1036	558	797	777.33	0.54	1500	821	808	797	784	773	803	779	39	239	100	550	1	1	39378420	304	9.31	0.79	12	0.12	83.00	978.00	1290	20240617	-40.08	759	20241025	1.84	1290	-40.08	20240617	759	1.84	20241025	1290	-40.08	20240617	759	1.84	20241025	1.49	N	353190	100	39 억	213996	N	N	N	N
131	20241107	151049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	778	-19	5	-2.38	31420474	40394	154.32	789	797	772	1036	558	797	777.85	0.54	2831	821	808	797	784	773	803	779	39	239	100	550	1	1	39378420	306	9.37	0.80	12	0.10	83.00	978.00	1290	20240617	-39.69	759	20241025	2.50	1290	-39.69	20240617	759	2.50	20241025	1290	-39.69	20240617	759	2.50	20241025	1.49	N	353190	100	39 억	213996	N	N	N	N
132	20241107	141054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	782	-15	5	-1.88	26459399	33997	129.88	789	797	772	1036	558	797	778.29	0.54	2020	821	808	797	784	773	803	779	39	239	100	550	1	1	39378420	308	9.42	0.80	12	0.09	83.00	978.00	1290	20240617	-39.38	759	20241025	3.03	1290	-39.38	20240617	759	3.03	20241025	1290	-39.38	20240617	759	3.03	20241025	1.49	N	353190	100	39 억	213996	N	N	N	N
133	20241107	131053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	784	-13	5	-1.63	14392620	18497	70.66	789	797	772	1036	558	797	778.11	0.54	4519	821	808	797	784	773	803	779	39	239	100	550	1	1	39378420	309	9.45	0.80	12	0.05	83.00	978.00	1290	20240617	-39.22	759	20241025	3.29	1290	-39.22	20240617	759	3.29	20241025	1290	-39.22	20240617	759	3.29	20241025	1.49	N	353190	100	39 억	213996	N	N	N	N
134	20241107	121047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	784	-13	5	-1.63	13652651	17552	67.05	789	797	772	1036	558	797	777.84	0.54	5454	821	808	797	784	773	803	779	39	239	100	550	1	1	39378420	309	9.45	0.80	12	0.04	83.00	978.00	1290	20240617	-39.22	759	20241025	3.29	1290	-39.22	20240617	759	3.29	20241025	1290	-39.22	20240617	759	3.29	20241025	1.49	N	353190	100	39 억	213996	N	N	N	N
135	20241107	111044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	781	-16	5	-2.01	10815351	13923	53.19	789	797	772	1036	558	797	776.80	0.54	6385	821	808	797	784	773	803	779	39	239	100	550	1	1	39378420	308	9.41	0.80	12	0.04	83.00	978.00	1290	20240617	-39.46	759	20241025	2.90	1290	-39.46	20240617	759	2.90	20241025	1290	-39.46	20240617	759	2.90	20241025	1.49	N	353190	100	39 억	213996	N	N	N	N
136	20241107	101045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	780	-17	5	-2.13	10633762	13690	52.30	789	797	772	1036	558	797	776.75	0.54	6441	821	808	797	784	773	803	779	39	239	100	550	1	1	39378420	307	9.40	0.80	12	0.03	83.00	978.00	1290	20240617	-39.53	759	20241025	2.77	1290	-39.53	20240617	759	2.77	20241025	1290	-39.53	20240617	759	2.77	20241025	1.49	N	353190	100	39 억	213996	N	N	N	N
137	20241107	091049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	794	-3	5	-0.38	416075	529	2.02	789	797	784	1036	558	797	786.53	0.54	32	821	808	797	784	773	803	779	39	239	100	550	1	1	39378420	313	9.57	0.81	12	0.00	83.00	978.00	1290	20240617	-38.45	759	20241025	4.61	1290	-38.45	20240617	759	4.61	20241025	1290	-38.45	20240617	759	4.61	20241025	1.49	N	353190	100	39 억	213996	N	N	N	N
138	20241106	161057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	797	-11	5	-1.36	20395389	25650	57.65	808	810	786	1050	566	808	795.14	0.55	-2920	846	827	800	781	754	831	785	39	242	100	560	1	1	39378420	314	9.60	0.81	12	0.07	83.00	978.00	1290	20240617	-38.22	759	20241025	5.01	1290	-38.22	20240617	759	5.01	20241025	1290	-38.22	20240617	759	5.01	20241025	1.47	N	353190	100	39 억	217079	N	Y	N	N
139	20241106	151129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	796	-12	5	-1.49	14875371	18660	41.94	808	810	787	1050	566	808	797.18	0.55	-1108	846	827	800	781	754	831	785	39	242	100	560	1	1	39378420	313	9.59	0.81	12	0.05	83.00	978.00	1290	20240617	-38.29	759	20241025	4.87	1290	-38.29	20240617	759	4.87	20241025	1290	-38.29	20240617	759	4.87	20241025	1.47	N	353190	100	39 억	217079	N	N	N	N
140	20241106	141118	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	794	-14	5	-1.73	13966387	17509	39.35	808	810	790	1050	566	808	797.67	0.55	-1044	846	827	800	781	754	831	785	39	242	100	560	1	1	39378420	313	9.57	0.81	12	0.04	83.00	978.00	1290	20240617	-38.45	759	20241025	4.61	1290	-38.45	20240617	759	4.61	20241025	1290	-38.45	20240617	759	4.61	20241025	1.47	N	353190	100	39 억	217079	N	N	N	N
141	20241106	131127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	798	-10	5	-1.24	12303708	15408	34.63	808	810	791	1050	566	808	798.53	0.55	-901	846	827	800	781	754	831	785	39	242	100	560	1	1	39378420	314	9.61	0.82	12	0.04	83.00	978.00	1290	20240617	-38.14	759	20241025	5.14	1290	-38.14	20240617	759	5.14	20241025	1290	-38.14	20240617	759	5.14	20241025	1.47	N	353190	100	39 억	217079	N	N	N	N
142	20241106	121053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	805	-3	5	-0.37	9853485	12334	27.72	808	810	791	1050	566	808	798.89	0.55	594	846	827	800	781	754	831	785	39	242	100	560	1	1	39378420	317	9.70	0.82	12	0.03	83.00	978.00	1290	20240617	-37.60	759	20241025	6.06	1290	-37.60	20240617	759	6.06	20241025	1290	-37.60	20240617	759	6.06	20241025	1.47	N	353190	100	39 억	217079	N	N	N	N
143	20241106	111059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	805	-3	5	-0.37	9741058	12194	27.41	808	810	791	1050	566	808	798.84	0.55	645	846	827	800	781	754	831	785	39	242	100	560	1	1	39378420	317	9.70	0.82	12	0.03	83.00	978.00	1290	20240617	-37.60	759	20241025	6.06	1290	-37.60	20240617	759	6.06	20241025	1290	-37.60	20240617	759	6.06	20241025	1.47	N	353190	100	39 억	217079	N	N	N	N
144	20241106	101104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	807	-1	5	-0.12	5498490	6875	15.45	808	810	791	1050	566	808	799.78	0.55	292	846	827	800	781	754	831	785	39	242	100	560	1	1	39378420	318	9.72	0.83	12	0.02	83.00	978.00	1290	20240617	-37.44	759	20241025	6.32	1290	-37.44	20240617	759	6.32	20241025	1290	-37.44	20240617	759	6.32	20241025	1.47	N	353190	100	39 억	217079	N	N	N	N
145	20241106	091057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	806	-2	5	-0.25	3127195	3909	8.79	808	810	799	1050	566	808	800.00	0.55	-87	846	827	800	781	754	831	785	39	242	100	560	1	1	39378420	317	9.71	0.82	12	0.01	83.00	978.00	1290	20240617	-37.52	759	20241025	6.19	1290	-37.52	20240617	759	6.19	20241025	1290	-37.52	20240617	759	6.19	20241025	1.47	N	353190	100	39 억	217079	N	N	N	N
146	20241105	161024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	808	0	3	0.00	35820066	44474	38.66	808	819	773	1050	566	808	805.42	0.56	-3466	836	822	796	782	756	829	789	39	242	100	560	1	1	39378420	318	9.73	0.83	12	0.11	83.00	978.00	1290	20240617	-37.36	759	20241025	6.46	1290	-37.36	20240617	759	6.46	20241025	1290	-37.36	20240617	759	6.46	20241025	1.53	N	353190	100	39 억	220582	N	N	N	N
147	20241105	151048	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	802	-6	5	-0.74	34063759	42299	36.77	808	819	773	1050	566	808	805.31	0.56	-3363	836	822	796	782	756	829	789	39	242	100	560	1	1	39378420	316	9.66	0.82	12	0.11	83.00	978.00	1290	20240617	-37.83	759	20241025	5.67	1290	-37.83	20240617	759	5.67	20241025	1290	-37.83	20240617	759	5.67	20241025	1.53	N	353190	100	39 억	220582	N	N	N	N
148	20241105	141042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	815	7	2	0.87	24701142	30401	26.43	808	819	801	1050	566	808	812.51	0.56	-3147	836	822	796	782	756	829	789	39	242	100	560	1	1	39378420	321	9.82	0.83	12	0.08	83.00	978.00	1290	20240617	-36.82	759	20241025	7.38	1290	-36.82	20240617	759	7.38	20241025	1290	-36.82	20240617	759	7.38	20241025	1.53	N	353190	100	39 억	220582	N	N	N	N
149	20241105	131050	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	817	9	2	1.11	22386545	27553	23.95	808	819	801	1050	566	808	812.49	0.56	-3243	836	822	796	782	756	829	789	39	242	100	560	1	1	39378420	322	9.84	0.84	12	0.07	83.00	978.00	1290	20240617	-36.67	759	20241025	7.64	1290	-36.67	20240617	759	7.64	20241025	1290	-36.67	20240617	759	7.64	20241025	1.53	N	353190	100	39 억	220582	N	N	N	N
150	20241105	121039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	810	2	2	0.25	11046641	13621	11.84	808	819	801	1050	566	808	811.00	0.56	-3243	836	822	796	782	756	829	789	39	242	100	560	1	1	39378420	319	9.76	0.83	12	0.03	83.00	978.00	1290	20240617	-37.21	759	20241025	6.72	1290	-37.21	20240617	759	6.72	20241025	1290	-37.21	20240617	759	6.72	20241025	1.53	N	353190	100	39 억	220582	N	N	N	N
151	20241105	111025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	810	2	2	0.25	8906331	10979	9.54	808	819	801	1050	566	808	811.22	0.56	-3059	836	822	796	782	756	829	789	39	242	100	560	1	1	39378420	319	9.76	0.83	12	0.03	83.00	978.00	1290	20240617	-37.21	759	20241025	6.72	1290	-37.21	20240617	759	6.72	20241025	1290	-37.21	20240617	759	6.72	20241025	1.53	N	353190	100	39 억	220582	N	N	N	N
152	20241105	101036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	809	1	2	0.12	8540802	10526	9.15	808	819	801	1050	566	808	811.40	0.56	-3013	836	822	796	782	756	829	789	39	242	100	560	1	1	39378420	319	9.75	0.83	12	0.03	83.00	978.00	1290	20240617	-37.29	759	20241025	6.59	1290	-37.29	20240617	759	6.59	20241025	1290	-37.29	20240617	759	6.59	20241025	1.53	N	353190	100	39 억	220582	N	N	N	N
153	20241105	091031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	815	7	2	0.87	7292262	8982	7.81	808	819	808	1050	566	808	811.88	0.56	-1758	836	822	796	782	756	829	789	39	242	100	560	1	1	39378420	321	9.82	0.83	12	0.02	83.00	978.00	1290	20240617	-36.82	759	20241025	7.38	1290	-36.82	20240617	759	7.38	20241025	1290	-36.82	20240617	759	7.38	20241025	1.53	N	353190	100	39 억	220582	N	N	N	N
154	20241104	161025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	808	27	2	3.46	91295250	115045	126.29	785	810	770	1015	547	781	793.56	0.49	26116	811	796	780	765	749	788	757	39	234	100	540	1	1	39378420	318	9.73	0.83	12	0.29	83.00	978.00	1290	20240617	-37.36	759	20241025	6.46	1290	-37.36	20240617	759	6.46	20241025	1290	-37.36	20240617	759	6.46	20241025	1.56	N	353190	100	39 억	194503	N	N	N	N
155	20241104	151043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	809	28	2	3.59	89308610	112585	123.59	785	810	770	1015	547	781	793.26	0.49	26385	811	796	780	765	749	788	757	39	234	100	540	1	1	39378420	319	9.75	0.83	12	0.29	83.00	978.00	1290	20240617	-37.29	759	20241025	6.59	1290	-37.29	20240617	759	6.59	20241025	1290	-37.29	20240617	759	6.59	20241025	1.56	N	353190	100	39 억	194503	N	N	N	N
156	20241104	141025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	804	23	2	2.94	83340095	105147	115.43	785	805	770	1015	547	781	792.61	0.49	26670	811	796	780	765	749	788	757	39	234	100	540	1	1	39378420	317	9.69	0.82	12	0.27	83.00	978.00	1290	20240617	-37.67	759	20241025	5.93	1290	-37.67	20240617	759	5.93	20241025	1290	-37.67	20240617	759	5.93	20241025	1.56	N	353190	100	39 억	194503	N	N	N	N
157	20241104	130951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	798	17	2	2.18	75219974	94999	104.29	785	803	770	1015	547	781	791.80	0.49	23016	811	796	780	765	749	788	757	39	234	100	540	1	1	39378420	314	9.61	0.82	12	0.24	83.00	978.00	1290	20240617	-38.14	759	20241025	5.14	1290	-38.14	20240617	759	5.14	20241025	1290	-38.14	20240617	759	5.14	20241025	1.56	N	353190	100	39 억	194503	N	N	N	N
158	20241104	121010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	801	20	2	2.56	27330742	34497	37.87	785	801	770	1015	547	781	792.27	0.49	-789	811	796	780	765	749	788	757	39	234	100	540	1	1	39378420	315	9.65	0.82	12	0.09	83.00	978.00	1290	20240617	-37.91	759	20241025	5.53	1290	-37.91	20240617	759	5.53	20241025	1290	-37.91	20240617	759	5.53	20241025	1.56	N	353190	100	39 억	194503	N	N	N	N
159	20241104	111004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	800	19	2	2.43	21262266	26893	29.52	785	800	770	1015	547	781	790.63	0.49	-424	811	796	780	765	749	788	757	39	234	100	540	1	1	39378420	315	9.64	0.82	12	0.07	83.00	978.00	1290	20240617	-37.98	759	20241025	5.40	1290	-37.98	20240617	759	5.40	20241025	1290	-37.98	20240617	759	5.40	20241025	1.56	N	353190	100	39 억	194503	N	N	N	N
160	20241104	100952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	798	17	2	2.18	12875750	16360	17.96	785	800	770	1015	547	781	787.03	0.49	-895	811	796	780	765	749	788	757	39	234	100	540	1	1	39378420	314	9.61	0.82	12	0.04	83.00	978.00	1290	20240617	-38.14	759	20241025	5.14	1290	-38.14	20240617	759	5.14	20241025	1290	-38.14	20240617	759	5.14	20241025	1.56	N	353190	100	39 억	194503	N	N	N	N
161	20241104	091012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	785	4	2	0.51	2410744	3090	3.39	785	785	770	1015	547	781	780.17	0.49	490	811	796	780	765	749	788	757	39	234	100	540	1	1	39378420	309	9.46	0.80	12	0.01	83.00	978.00	1290	20240617	-39.15	759	20241025	3.43	1290	-39.15	20240617	759	3.43	20241025	1290	-39.15	20240617	759	3.43	20241025	1.56	N	353190	100	39 억	194503	N	N	N	N
162	20241101	160933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	781	-8	5	-1.01	70325511	90701	252.10	793	795	764	1025	553	789	775.36	0.48	7176	806	797	791	782	776	794	779	39	236	100	550	1	1	39378420	308	9.41	0.80	12	0.23	83.00	978.00	1290	20240617	-39.46	759	20241025	2.90	1290	-39.46	20240617	759	2.90	20241025	1290	-39.46	20240617	759	2.90	20241025	1.54	N	353190	100	39 억	187327	N	N	N	N
163	20241101	150952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	791	2	2	0.25	68302935	88114	244.91	793	795	764	1025	553	789	775.17	0.48	8617	806	797	791	782	776	794	779	39	236	100	550	1	1	39378420	311	9.53	0.81	12	0.22	83.00	978.00	1290	20240617	-38.68	759	20241025	4.22	1290	-38.68	20240617	759	4.22	20241025	1290	-38.68	20240617	759	4.22	20241025	1.54	N	353190	100	39 억	187327	N	N	N	N
164	20241101	140910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	791	2	2	0.25	66550971	85892	238.73	793	795	764	1025	553	789	774.82	0.48	10280	806	797	791	782	776	794	779	39	236	100	550	1	1	39378420	311	9.53	0.81	12	0.22	83.00	978.00	1290	20240617	-38.68	759	20241025	4.22	1290	-38.68	20240617	759	4.22	20241025	1290	-38.68	20240617	759	4.22	20241025	1.54	N	353190	100	39 억	187327	N	N	N	N
165	20241101	131126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	790	1	2	0.13	58280129	75408	209.59	793	793	764	1025	553	789	772.86	0.48	8842	806	797	791	782	776	794	779	39	236	100	550	1	1	39378420	311	9.52	0.81	12	0.19	83.00	978.00	1290	20240617	-38.76	759	20241025	4.08	1290	-38.76	20240617	759	4.08	20241025	1290	-38.76	20240617	759	4.08	20241025	1.54	N	353190	100	39 억	187327	N	N	N	N
166	20241101	121126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	785	-4	5	-0.51	49581762	64371	178.92	793	793	764	1025	553	789	770.25	0.48	10061	806	797	791	782	776	794	779	39	236	100	550	1	1	39378420	309	9.46	0.80	12	0.16	83.00	978.00	1290	20240617	-39.15	759	20241025	3.43	1290	-39.15	20240617	759	3.43	20241025	1290	-39.15	20240617	759	3.43	20241025	1.54	N	353190	100	39 억	187327	N	N	N	N
167	20241101	111122	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	780	-9	5	-1.14	49070010	63715	177.09	793	793	764	1025	553	789	770.15	0.48	10071	806	797	791	782	776	794	779	39	236	100	550	1	1	39378420	307	9.40	0.80	12	0.16	83.00	978.00	1290	20240617	-39.53	759	20241025	2.77	1290	-39.53	20240617	759	2.77	20241025	1290	-39.53	20240617	759	2.77	20241025	1.54	N	353190	100	39 억	187327	N	N	N	N
168	20241101	101124	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	787	-2	5	-0.25	47392464	61547	171.07	793	793	764	1025	553	789	770.02	0.48	10170	806	797	791	782	776	794	779	39	236	100	550	1	1	39378420	310	9.48	0.80	12	0.16	83.00	978.00	1290	20240617	-38.99	759	20241025	3.69	1290	-38.99	20240617	759	3.69	20241025	1290	-38.99	20240617	759	3.69	20241025	1.54	N	353190	100	39 억	187327	N	N	N	N
169	20241101	091121	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	793	4	2	0.51	314806	398	1.11	793	793	789	1025	553	789	790.97	0.48	-231	806	797	791	782	776	794	779	39	236	100	550	1	1	39378420	312	9.55	0.81	12	0.00	83.00	978.00	1290	20240617	-38.53	759	20241025	4.48	1290	-38.53	20240617	759	4.48	20241025	1290	-38.53	20240617	759	4.48	20241025	1.54	N	353190	100	39 억	187327	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History