KissMeData/073560/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1324	-3	5	-0.23	37871871	28806	38.25	1327	1327	1310	1725	929	1327	1314.72	1.43	-804	1359	1343	1327	1311	1295	1335	1303	346	398	500	980	1	1	69237643	917	60.18	0.37	12	0.04	22.00	3625.00	1685	20240618	-21.42	1137	20240805	16.45	1685	-21.42	20240618	1137	16.45	20240805	1685	-21.42	20240618	1137	16.45	20240805	2.20	N	073560	500	346 억	988192	N	N	N	N
3	20241129	150717	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1313	-14	5	-1.06	32378263	24620	32.69	1327	1327	1312	1725	929	1327	1315.12	1.43	-783	1359	1343	1327	1311	1295	1335	1303	346	398	500	980	1	1	69237643	909	59.68	0.36	12	0.04	22.00	3625.00	1685	20240618	-22.08	1137	20240805	15.48	1685	-22.08	20240618	1137	15.48	20240805	1685	-22.08	20240618	1137	15.48	20240805	2.20	N	073560	500	346 억	988192	N	N	N	N
4	20241129	140719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1318	-9	5	-0.68	28015135	21301	28.29	1327	1327	1314	1725	929	1327	1315.20	1.43	-682	1359	1343	1327	1311	1295	1335	1303	346	398	500	980	1	1	69237643	913	59.91	0.36	12	0.03	22.00	3625.00	1685	20240618	-21.78	1137	20240805	15.92	1685	-21.78	20240618	1137	15.92	20240805	1685	-21.78	20240618	1137	15.92	20240805	2.20	N	073560	500	346 억	988192	N	N	N	N
5	20241129	130717	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1315	-12	5	-0.90	16713779	12703	16.87	1327	1327	1314	1725	929	1327	1315.73	1.43	-1243	1359	1343	1327	1311	1295	1335	1303	346	398	500	980	1	1	69237643	910	59.77	0.36	12	0.02	22.00	3625.00	1685	20240618	-21.96	1137	20240805	15.66	1685	-21.96	20240618	1137	15.66	20240805	1685	-21.96	20240618	1137	15.66	20240805	2.20	N	073560	500	346 억	988192	N	N	N	N
6	20241129	120719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1317	-10	5	-0.75	12308433	9353	12.42	1327	1327	1314	1725	929	1327	1315.99	1.43	-1243	1359	1343	1327	1311	1295	1335	1303	346	398	500	980	1	1	69237643	912	59.86	0.36	12	0.01	22.00	3625.00	1685	20240618	-21.84	1137	20240805	15.83	1685	-21.84	20240618	1137	15.83	20240805	1685	-21.84	20240618	1137	15.83	20240805	2.20	N	073560	500	346 억	988192	N	N	N	N
7	20241129	110721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1316	-11	5	-0.83	6815845	5179	6.88	1327	1327	1314	1725	929	1327	1316.05	1.43	-1371	1359	1343	1327	1311	1295	1335	1303	346	398	500	980	1	1	69237643	911	59.82	0.36	12	0.01	22.00	3625.00	1685	20240618	-21.90	1137	20240805	15.74	1685	-21.90	20240618	1137	15.74	20240805	1685	-21.90	20240618	1137	15.74	20240805	2.20	N	073560	500	346 억	988192	N	N	N	N
8	20241129	100716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1317	-10	5	-0.75	5362596	4074	5.41	1327	1327	1314	1725	929	1327	1316.30	1.43	-1245	1359	1343	1327	1311	1295	1335	1303	346	398	500	980	1	1	69237643	912	59.86	0.36	12	0.01	22.00	3625.00	1685	20240618	-21.84	1137	20240805	15.83	1685	-21.84	20240618	1137	15.83	20240805	1685	-21.84	20240618	1137	15.83	20240805	2.20	N	073560	500	346 억	988192	N	N	N	N
9	20241129	090718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1325	-2	5	-0.15	787740	595	0.79	1327	1327	1317	1725	929	1327	1323.93	1.43	-434	1359	1343	1327	1311	1295	1335	1303	346	398	500	980	1	1	69237643	917	60.23	0.37	12	0.00	22.00	3625.00	1685	20240618	-21.36	1137	20240805	16.53	1685	-21.36	20240618	1137	16.53	20240805	1685	-21.36	20240618	1137	16.53	20240805	2.20	N	073560	500	346 억	988192	N	N	N	N
10	20241128	160710	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1327	-8	5	-0.60	99756290	75306	114.81	1331	1343	1311	1735	935	1335	1324.66	1.43	657	1347	1340	1334	1327	1321	1338	1325	346	400	500	980	1	1	69237643	919	60.32	0.37	12	0.11	22.00	3625.00	1685	20240618	-21.25	1137	20240805	16.71	1685	-21.25	20240618	1137	16.71	20240805	1685	-21.25	20240618	1137	16.71	20240805	2.06	N	073560	500	346 억	987535	N	N	N	N
11	20241128	150722	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1319	-16	5	-1.20	84191509	63518	96.84	1331	1343	1311	1735	935	1335	1325.46	1.43	1122	1347	1340	1334	1327	1321	1338	1325	346	400	500	980	1	1	69237643	913	59.95	0.36	12	0.09	22.00	3625.00	1685	20240618	-21.72	1137	20240805	16.01	1685	-21.72	20240618	1137	16.01	20240805	1685	-21.72	20240618	1137	16.01	20240805	2.06	N	073560	500	346 억	987535	N	N	N	N
12	20241128	140720	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1330	-5	5	-0.37	21604190	16232	24.75	1331	1343	1328	1735	935	1335	1330.94	1.43	-2771	1347	1340	1334	1327	1321	1338	1325	346	400	500	980	1	1	69237643	921	60.45	0.37	12	0.02	22.00	3625.00	1685	20240618	-21.07	1137	20240805	16.97	1685	-21.07	20240618	1137	16.97	20240805	1685	-21.07	20240618	1137	16.97	20240805	2.06	N	073560	500	346 억	987535	N	N	N	N
13	20241128	130718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1330	-5	5	-0.37	12196920	9163	13.97	1331	1343	1328	1735	935	1335	1331.06	1.43	-2771	1347	1340	1334	1327	1321	1338	1325	346	400	500	980	1	1	69237643	921	60.45	0.37	12	0.01	22.00	3625.00	1685	20240618	-21.07	1137	20240805	16.97	1685	-21.07	20240618	1137	16.97	20240805	1685	-21.07	20240618	1137	16.97	20240805	2.06	N	073560	500	346 억	987535	N	N	N	N
14	20241128	120721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1329	-6	5	-0.45	7727956	5803	8.85	1331	1343	1328	1735	935	1335	1331.65	1.43	-1762	1347	1340	1334	1327	1321	1338	1325	346	400	500	980	1	1	69237643	920	60.41	0.37	12	0.01	22.00	3625.00	1685	20240618	-21.13	1137	20240805	16.89	1685	-21.13	20240618	1137	16.89	20240805	1685	-21.13	20240618	1137	16.89	20240805	2.06	N	073560	500	346 억	987535	N	N	N	N
15	20241128	110723	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1333	-2	5	-0.15	5550018	4164	6.35	1331	1343	1329	1735	935	1335	1332.80	1.43	-1762	1347	1340	1334	1327	1321	1338	1325	346	400	500	980	1	1	69237643	923	60.59	0.37	12	0.01	22.00	3625.00	1685	20240618	-20.89	1137	20240805	17.24	1685	-20.89	20240618	1137	17.24	20240805	1685	-20.89	20240618	1137	17.24	20240805	2.06	N	073560	500	346 억	987535	N	N	N	N
16	20241128	100722	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1333	-2	5	-0.15	4107293	3081	4.70	1331	1343	1330	1735	935	1335	1333.03	1.43	-1691	1347	1340	1334	1327	1321	1338	1325	346	400	500	980	1	1	69237643	923	60.59	0.37	12	0.00	22.00	3625.00	1685	20240618	-20.89	1137	20240805	17.24	1685	-20.89	20240618	1137	17.24	20240805	1685	-20.89	20240618	1137	17.24	20240805	2.06	N	073560	500	346 억	987535	N	N	N	N
17	20241128	090719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1331	-4	5	-0.30	791070	594	0.91	1331	1343	1331	1735	935	1335	1331.02	1.43	-168	1347	1340	1334	1327	1321	1338	1325	346	400	500	980	1	1	69237643	922	60.50	0.37	12	0.00	22.00	3625.00	1685	20240618	-21.01	1137	20240805	17.06	1685	-21.01	20240618	1137	17.06	20240805	1685	-21.01	20240618	1137	17.06	20240805	2.06	N	073560	500	346 억	987535	N	N	N	N
18	20241127	160703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1335	-4	5	-0.30	84383229	63094	32.56	1339	1341	1328	1740	938	1339	1337.42	1.43	-5031	1377	1357	1344	1324	1311	1351	1318	346	401	500	990	1	1	69237643	924	60.68	0.37	12	0.09	22.00	3625.00	1685	20240618	-20.77	1137	20240805	17.41	1685	-20.77	20240618	1137	17.41	20240805	1685	-20.77	20240618	1137	17.41	20240805	2.07	N	073560	500	346 억	992566	N	N	N	N
19	20241127	150716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1334	-5	5	-0.37	79971433	59781	30.85	1339	1341	1328	1740	938	1339	1337.74	1.43	-3554	1377	1357	1344	1324	1311	1351	1318	346	401	500	990	1	1	69237643	924	60.64	0.37	12	0.09	22.00	3625.00	1685	20240618	-20.83	1137	20240805	17.33	1685	-20.83	20240618	1137	17.33	20240805	1685	-20.83	20240618	1137	17.33	20240805	2.07	N	073560	500	346 억	992566	N	N	N	N
20	20241127	140716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1335	-4	5	-0.30	74717590	55841	28.82	1339	1341	1328	1740	938	1339	1338.04	1.43	-3093	1377	1357	1344	1324	1311	1351	1318	346	401	500	990	1	1	69237643	924	60.68	0.37	12	0.08	22.00	3625.00	1685	20240618	-20.77	1137	20240805	17.41	1685	-20.77	20240618	1137	17.41	20240805	1685	-20.77	20240618	1137	17.41	20240805	2.07	N	073560	500	346 억	992566	N	N	N	N
21	20241127	130710	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1337	-2	5	-0.15	69570428	51984	26.83	1339	1341	1328	1740	938	1339	1338.30	1.43	-2950	1377	1357	1344	1324	1311	1351	1318	346	401	500	990	1	1	69237643	926	60.77	0.37	12	0.08	22.00	3625.00	1685	20240618	-20.65	1137	20240805	17.59	1685	-20.65	20240618	1137	17.59	20240805	1685	-20.65	20240618	1137	17.59	20240805	2.07	N	073560	500	346 억	992566	N	N	N	N
22	20241127	120716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1336	-3	5	-0.22	60751427	45391	23.42	1339	1341	1328	1740	938	1339	1338.40	1.43	-2655	1377	1357	1344	1324	1311	1351	1318	346	401	500	990	1	1	69237643	925	60.73	0.37	12	0.07	22.00	3625.00	1685	20240618	-20.71	1137	20240805	17.50	1685	-20.71	20240618	1137	17.50	20240805	1685	-20.71	20240618	1137	17.50	20240805	2.07	N	073560	500	346 억	992566	N	N	N	N
23	20241127	110714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1339	0	3	0.00	59648878	44564	23.00	1339	1341	1328	1740	938	1339	1338.50	1.43	-2655	1377	1357	1344	1324	1311	1351	1318	346	401	500	990	1	1	69237643	927	60.86	0.37	12	0.06	22.00	3625.00	1685	20240618	-20.53	1137	20240805	17.77	1685	-20.53	20240618	1137	17.77	20240805	1685	-20.53	20240618	1137	17.77	20240805	2.07	N	073560	500	346 억	992566	N	N	N	N
24	20241127	100714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1335	-4	5	-0.30	6058365	4538	2.34	1339	1340	1328	1740	938	1339	1335.03	1.43	-1952	1377	1357	1344	1324	1311	1351	1318	346	401	500	990	1	1	69237643	924	60.68	0.37	12	0.01	22.00	3625.00	1685	20240618	-20.77	1137	20240805	17.41	1685	-20.77	20240618	1137	17.41	20240805	1685	-20.77	20240618	1137	17.41	20240805	2.07	N	073560	500	346 억	992566	N	N	N	N
25	20241127	090712	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1338	-1	5	-0.07	3177377	2383	1.23	1339	1339	1328	1740	938	1339	1333.35	1.43	-131	1377	1357	1344	1324	1311	1351	1318	346	401	500	990	1	1	69237643	926	60.82	0.37	12	0.00	22.00	3625.00	1685	20240618	-20.59	1137	20240805	17.68	1685	-20.59	20240618	1137	17.68	20240805	1685	-20.59	20240618	1137	17.68	20240805	2.07	N	073560	500	346 억	992566	N	N	N	N
26	20241126	160705	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1339	-21	5	-1.54	259459726	193779	326.67	1355	1364	1331	1768	952	1360	1338.95	1.43	3172	1373	1366	1358	1351	1343	1370	1355	346	408	500	1000	1	1	69237643	927	60.86	0.37	12	0.28	22.00	3625.00	1685	20240618	-20.53	1137	20240805	17.77	1685	-20.53	20240618	1137	17.77	20240805	1685	-20.53	20240618	1137	17.77	20240805	2.06	N	073560	500	346 억	989394	N	N	N	N
27	20241126	150711	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1333	-27	5	-1.99	242077415	180757	304.72	1355	1364	1331	1768	952	1360	1339.24	1.43	3437	1373	1366	1358	1351	1343	1370	1355	346	408	500	1000	1	1	69237643	923	60.59	0.37	12	0.26	22.00	3625.00	1685	20240618	-20.89	1137	20240805	17.24	1685	-20.89	20240618	1137	17.24	20240805	1685	-20.89	20240618	1137	17.24	20240805	2.06	N	073560	500	346 억	989394	N	N	N	N
28	20241126	140710	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1341	-19	5	-1.40	192619691	143670	242.19	1355	1364	1337	1768	952	1360	1340.71	1.43	710	1373	1366	1358	1351	1343	1370	1355	346	408	500	1000	1	1	69237643	928	60.95	0.37	12	0.21	22.00	3625.00	1685	20240618	-20.42	1137	20240805	17.94	1685	-20.42	20240618	1137	17.94	20240805	1685	-20.42	20240618	1137	17.94	20240805	2.06	N	073560	500	346 억	989394	N	N	N	N
29	20241126	130708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1338	-22	5	-1.62	182337912	136002	229.27	1355	1364	1337	1768	952	1360	1340.70	1.43	1584	1373	1366	1358	1351	1343	1370	1355	346	408	500	1000	1	1	69237643	926	60.82	0.37	12	0.20	22.00	3625.00	1685	20240618	-20.59	1137	20240805	17.68	1685	-20.59	20240618	1137	17.68	20240805	1685	-20.59	20240618	1137	17.68	20240805	2.06	N	073560	500	346 억	989394	N	N	N	N
30	20241126	120713	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1342	-18	5	-1.32	176826993	131889	222.33	1355	1364	1337	1768	952	1360	1340.73	1.43	2054	1373	1366	1358	1351	1343	1370	1355	346	408	500	1000	1	1	69237643	929	61.00	0.37	12	0.19	22.00	3625.00	1685	20240618	-20.36	1137	20240805	18.03	1685	-20.36	20240618	1137	18.03	20240805	1685	-20.36	20240618	1137	18.03	20240805	2.06	N	073560	500	346 억	989394	N	N	N	N
31	20241126	110718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1344	-16	5	-1.18	167982822	125290	211.21	1355	1364	1338	1768	952	1360	1340.75	1.43	3038	1373	1366	1358	1351	1343	1370	1355	346	408	500	1000	1	1	69237643	931	61.09	0.37	12	0.18	22.00	3625.00	1685	20240618	-20.24	1137	20240805	18.21	1685	-20.24	20240618	1137	18.21	20240805	1685	-20.24	20240618	1137	18.21	20240805	2.06	N	073560	500	346 억	989394	N	N	N	N
32	20241126	100718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1340	-20	5	-1.47	149589792	111566	188.07	1355	1364	1339	1768	952	1360	1340.82	1.43	2510	1373	1366	1358	1351	1343	1370	1355	346	408	500	1000	1	1	69237643	928	60.91	0.37	12	0.16	22.00	3625.00	1685	20240618	-20.47	1137	20240805	17.85	1685	-20.47	20240618	1137	17.85	20240805	1685	-20.47	20240618	1137	17.85	20240805	2.06	N	073560	500	346 억	989394	N	N	N	N
33	20241126	090712	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1363	3	2	0.22	372702	275	0.46	1355	1364	1355	1768	952	1360	1355.28	1.43	-39	1373	1366	1358	1351	1343	1370	1355	346	408	500	1000	1	1	69237643	944	61.95	0.38	12	0.00	22.00	3625.00	1685	20240618	-19.11	1137	20240805	19.88	1685	-19.11	20240618	1137	19.88	20240805	1685	-19.11	20240618	1137	19.88	20240805	2.06	N	073560	500	346 억	989394	N	N	N	N
34	20241125	160655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1360	-2	5	-0.15	80501718	59312	104.34	1357	1365	1350	1770	954	1362	1357.26	1.43	-1083	1381	1371	1357	1347	1333	1376	1352	346	408	500	1000	1	1	69237643	942	61.82	0.38	12	0.09	22.00	3625.00	1685	20240618	-19.29	1137	20240805	19.61	1685	-19.29	20240618	1137	19.61	20240805	1685	-19.29	20240618	1137	19.61	20240805	2.06	N	073560	500	346 억	990477	N	N	N	N
35	20241125	150708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1357	-5	5	-0.37	61877958	45590	80.20	1357	1365	1350	1770	954	1362	1357.27	1.43	-852	1381	1371	1357	1347	1333	1376	1352	346	408	500	1000	1	1	69237643	940	61.68	0.37	12	0.07	22.00	3625.00	1685	20240618	-19.47	1137	20240805	19.35	1685	-19.47	20240618	1137	19.35	20240805	1685	-19.47	20240618	1137	19.35	20240805	2.06	N	073560	500	346 억	990477	N	N	N	N
36	20241125	140706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1359	-3	5	-0.22	58843245	43355	76.27	1357	1365	1350	1770	954	1362	1357.24	1.43	-568	1381	1371	1357	1347	1333	1376	1352	346	408	500	1000	1	1	69237643	941	61.77	0.37	12	0.06	22.00	3625.00	1685	20240618	-19.35	1137	20240805	19.53	1685	-19.35	20240618	1137	19.53	20240805	1685	-19.35	20240618	1137	19.53	20240805	2.06	N	073560	500	346 억	990477	N	N	N	N
37	20241125	130700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1351	-11	5	-0.81	54720116	40304	70.90	1357	1365	1351	1770	954	1362	1357.68	1.43	-556	1381	1371	1357	1347	1333	1376	1352	346	408	500	1000	1	1	69237643	935	61.41	0.37	12	0.06	22.00	3625.00	1685	20240618	-19.82	1137	20240805	18.82	1685	-19.82	20240618	1137	18.82	20240805	1685	-19.82	20240618	1137	18.82	20240805	2.06	N	073560	500	346 억	990477	N	N	N	N
38	20241125	120710	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1357	-5	5	-0.37	34626964	25485	44.83	1357	1365	1355	1770	954	1362	1358.72	1.43	-1043	1381	1371	1357	1347	1333	1376	1352	346	408	500	1000	1	1	69237643	940	61.68	0.37	12	0.04	22.00	3625.00	1685	20240618	-19.47	1137	20240805	19.35	1685	-19.47	20240618	1137	19.35	20240805	1685	-19.47	20240618	1137	19.35	20240805	2.06	N	073560	500	346 억	990477	N	N	N	N
39	20241125	110703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1358	-4	5	-0.29	28964890	21312	37.49	1357	1365	1356	1770	954	1362	1359.09	1.43	-1238	1381	1371	1357	1347	1333	1376	1352	346	408	500	1000	1	1	69237643	940	61.73	0.37	12	0.03	22.00	3625.00	1685	20240618	-19.41	1137	20240805	19.44	1685	-19.41	20240618	1137	19.44	20240805	1685	-19.41	20240618	1137	19.44	20240805	2.06	N	073560	500	346 억	990477	N	N	N	N
40	20241125	100657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1357	-5	5	-0.37	8493609	6254	11.00	1357	1365	1356	1770	954	1362	1358.11	1.43	-424	1381	1371	1357	1347	1333	1376	1352	346	408	500	1000	1	1	69237643	940	61.68	0.37	12	0.01	22.00	3625.00	1685	20240618	-19.47	1137	20240805	19.35	1685	-19.47	20240618	1137	19.35	20240805	1685	-19.47	20240618	1137	19.35	20240805	2.06	N	073560	500	346 억	990477	N	N	N	N
41	20241125	090656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1363	1	2	0.07	134355	99	0.17	1357	1363	1357	1770	954	1362	1357.12	1.43	-14	1381	1371	1357	1347	1333	1376	1352	346	408	500	1000	1	1	69237643	944	61.95	0.38	12	0.00	22.00	3625.00	1685	20240618	-19.11	1137	20240805	19.88	1685	-19.11	20240618	1137	19.88	20240805	1685	-19.11	20240618	1137	19.88	20240805	2.06	N	073560	500	346 억	990477	N	N	N	N
42	20241122	160622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1362	2	2	0.15	76901864	56844	90.66	1350	1367	1343	1768	952	1360	1352.86	1.44	-6618	1389	1374	1356	1341	1323	1365	1332	346	408	500	1000	1	1	69237643	943	61.91	0.38	12	0.08	22.00	3625.00	1685	20240618	-19.17	1137	20240805	19.79	1685	-19.17	20240618	1137	19.79	20240805	1685	-19.17	20240618	1137	19.79	20240805	2.12	N	073560	500	346 억	997066	N	N	N	N
43	20241122	150629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1361	1	2	0.07	69161879	51143	81.57	1350	1367	1343	1768	952	1360	1352.32	1.44	-5594	1389	1374	1356	1341	1323	1365	1332	346	408	500	1000	1	1	69237643	942	61.86	0.38	12	0.07	22.00	3625.00	1685	20240618	-19.23	1137	20240805	19.70	1685	-19.23	20240618	1137	19.70	20240805	1685	-19.23	20240618	1137	19.70	20240805	2.12	N	073560	500	346 억	997066	N	N	N	N
44	20241122	140631	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1347	-13	5	-0.96	52460380	38751	61.80	1350	1367	1346	1768	952	1360	1353.78	1.44	-4316	1389	1374	1356	1341	1323	1365	1332	346	408	500	1000	1	1	69237643	933	61.23	0.37	12	0.06	22.00	3625.00	1685	20240618	-20.06	1137	20240805	18.47	1685	-20.06	20240618	1137	18.47	20240805	1685	-20.06	20240618	1137	18.47	20240805	2.12	N	073560	500	346 억	997066	N	N	N	N
45	20241122	130628	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1350	-10	5	-0.74	49098111	36264	57.84	1350	1367	1346	1768	952	1360	1353.91	1.44	-3556	1389	1374	1356	1341	1323	1365	1332	346	408	500	1000	1	1	69237643	935	61.36	0.37	12	0.05	22.00	3625.00	1685	20240618	-19.88	1137	20240805	18.73	1685	-19.88	20240618	1137	18.73	20240805	1685	-19.88	20240618	1137	18.73	20240805	2.12	N	073560	500	346 억	997066	N	N	N	N
46	20241122	120632	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1351	-9	5	-0.66	33796377	24924	39.75	1350	1367	1347	1768	952	1360	1355.98	1.44	-3137	1389	1374	1356	1341	1323	1365	1332	346	408	500	1000	1	1	69237643	935	61.41	0.37	12	0.04	22.00	3625.00	1685	20240618	-19.82	1137	20240805	18.82	1685	-19.82	20240618	1137	18.82	20240805	1685	-19.82	20240618	1137	18.82	20240805	2.12	N	073560	500	346 억	997066	N	N	N	N
47	20241122	110626	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1356	-4	5	-0.29	20740884	15286	24.38	1350	1367	1347	1768	952	1360	1356.85	1.44	-516	1389	1374	1356	1341	1323	1365	1332	346	408	500	1000	1	1	69237643	939	61.64	0.37	12	0.02	22.00	3625.00	1685	20240618	-19.53	1137	20240805	19.26	1685	-19.53	20240618	1137	19.26	20240805	1685	-19.53	20240618	1137	19.26	20240805	2.12	N	073560	500	346 억	997066	N	N	N	N
48	20241122	100637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1361	1	2	0.07	15601072	11499	18.34	1350	1367	1347	1768	952	1360	1356.73	1.44	-403	1389	1374	1356	1341	1323	1365	1332	346	408	500	1000	1	1	69237643	942	61.86	0.38	12	0.02	22.00	3625.00	1685	20240618	-19.23	1137	20240805	19.70	1685	-19.23	20240618	1137	19.70	20240805	1685	-19.23	20240618	1137	19.70	20240805	2.12	N	073560	500	346 억	997066	N	N	N	N
49	20241122	090632	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1358	-2	5	-0.15	206522	153	0.24	1350	1360	1347	1768	952	1360	1349.82	1.44	-39	1389	1374	1356	1341	1323	1365	1332	346	408	500	1000	1	1	69237643	940	61.73	0.37	12	0.00	22.00	3625.00	1685	20240618	-19.41	1137	20240805	19.44	1685	-19.41	20240618	1137	19.44	20240805	1685	-19.41	20240618	1137	19.44	20240805	2.12	N	073560	500	346 억	997066	N	N	N	N
50	20241121	160626	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1360	-15	5	-1.09	84295369	62698	34.80	1371	1371	1338	1787	963	1375	1344.44	1.45	-3969	1414	1394	1355	1335	1296	1404	1345	346	412	500	1010	1	1	69237643	942	61.82	0.38	12	0.09	22.00	3625.00	1685	20240618	-19.29	1137	20240805	19.61	1685	-19.29	20240618	1137	19.61	20240805	1685	-19.29	20240618	1137	19.61	20240805	2.11	N	073560	500	346 억	1000675	N	N	N	N
51	20241121	150640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1340	-35	5	-2.55	68380956	50906	28.25	1371	1371	1338	1787	963	1375	1343.28	1.45	-3359	1414	1394	1355	1335	1296	1404	1345	346	412	500	1010	1	1	69237643	928	60.91	0.37	12	0.07	22.00	3625.00	1685	20240618	-20.47	1137	20240805	17.85	1685	-20.47	20240618	1137	17.85	20240805	1685	-20.47	20240618	1137	17.85	20240805	2.11	N	073560	500	346 억	1000675	N	N	N	N
52	20241121	140640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1343	-32	5	-2.33	54257187	40384	22.41	1371	1371	1338	1787	963	1375	1343.53	1.45	-1996	1414	1394	1355	1335	1296	1404	1345	346	412	500	1010	1	1	69237643	930	61.05	0.37	12	0.06	22.00	3625.00	1685	20240618	-20.30	1137	20240805	18.12	1685	-20.30	20240618	1137	18.12	20240805	1685	-20.30	20240618	1137	18.12	20240805	2.11	N	073560	500	346 억	1000675	N	N	N	N
53	20241121	130632	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1343	-32	5	-2.33	51908738	38636	21.44	1371	1371	1338	1787	963	1375	1343.53	1.45	-1408	1414	1394	1355	1335	1296	1404	1345	346	412	500	1010	1	1	69237643	930	61.05	0.37	12	0.06	22.00	3625.00	1685	20240618	-20.30	1137	20240805	18.12	1685	-20.30	20240618	1137	18.12	20240805	1685	-20.30	20240618	1137	18.12	20240805	2.11	N	073560	500	346 억	1000675	N	N	N	N
54	20241121	120632	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1343	-32	5	-2.33	44182992	32887	18.25	1371	1371	1338	1787	963	1375	1343.48	1.45	310	1414	1394	1355	1335	1296	1404	1345	346	412	500	1010	1	1	69237643	930	61.05	0.37	12	0.05	22.00	3625.00	1685	20240618	-20.30	1137	20240805	18.12	1685	-20.30	20240618	1137	18.12	20240805	1685	-20.30	20240618	1137	18.12	20240805	2.11	N	073560	500	346 억	1000675	N	N	N	N
55	20241121	110634	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1343	-32	5	-2.33	36845732	27418	15.22	1371	1371	1338	1787	963	1375	1343.85	1.45	1340	1414	1394	1355	1335	1296	1404	1345	346	412	500	1010	1	1	69237643	930	61.05	0.37	12	0.04	22.00	3625.00	1685	20240618	-20.30	1137	20240805	18.12	1685	-20.30	20240618	1137	18.12	20240805	1685	-20.30	20240618	1137	18.12	20240805	2.11	N	073560	500	346 억	1000675	N	N	N	N
56	20241121	100637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1351	-24	5	-1.75	27323613	20332	11.28	1371	1371	1338	1787	963	1375	1343.87	1.45	2691	1414	1394	1355	1335	1296	1404	1345	346	412	500	1010	1	1	69237643	935	61.41	0.37	12	0.03	22.00	3625.00	1685	20240618	-19.82	1137	20240805	18.82	1685	-19.82	20240618	1137	18.82	20240805	1685	-19.82	20240618	1137	18.82	20240805	2.11	N	073560	500	346 억	1000675	N	N	N	N
57	20241121	090636	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1358	-17	5	-1.24	1628891	1189	0.66	1371	1371	1352	1787	963	1375	1369.97	1.45	-504	1414	1394	1355	1335	1296	1404	1345	346	412	500	1010	1	1	69237643	940	61.73	0.37	12	0.00	22.00	3625.00	1685	20240618	-19.41	1137	20240805	19.44	1685	-19.41	20240618	1137	19.44	20240805	1685	-19.41	20240618	1137	19.44	20240805	2.11	N	073560	500	346 억	1000675	N	N	N	N
58	20241120	160629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1375	45	2	3.38	241014124	179871	429.04	1318	1375	1316	1729	931	1330	1339.93	1.43	14214	1358	1343	1325	1310	1292	1351	1318	346	399	500	980	1	1	69237643	952	62.50	0.38	12	0.26	22.00	3625.00	1685	20240618	-18.40	1137	20240805	20.93	1685	-18.40	20240618	1137	20.93	20240805	1685	-18.40	20240618	1137	20.93	20240805	2.11	N	073560	500	346 억	986821	N	N	N	N
59	20241120	150639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1342	12	2	0.90	124035154	93076	222.01	1318	1345	1316	1729	931	1330	1332.62	1.43	9511	1358	1343	1325	1310	1292	1351	1318	346	399	500	980	1	1	69237643	929	61.00	0.37	12	0.13	22.00	3625.00	1685	20240618	-20.36	1137	20240805	18.03	1685	-20.36	20240618	1137	18.03	20240805	1685	-20.36	20240618	1137	18.03	20240805	2.11	N	073560	500	346 억	986821	N	N	N	N
60	20241120	140639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1337	7	2	0.53	97275394	73095	174.35	1318	1339	1316	1729	931	1330	1330.81	1.43	7678	1358	1343	1325	1310	1292	1351	1318	346	399	500	980	1	1	69237643	926	60.77	0.37	12	0.11	22.00	3625.00	1685	20240618	-20.65	1137	20240805	17.59	1685	-20.65	20240618	1137	17.59	20240805	1685	-20.65	20240618	1137	17.59	20240805	2.11	N	073560	500	346 억	986821	N	N	N	N
61	20241120	130641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1334	4	2	0.30	72361459	54395	129.75	1318	1338	1316	1729	931	1330	1330.30	1.43	2778	1358	1343	1325	1310	1292	1351	1318	346	399	500	980	1	1	69237643	924	60.64	0.37	12	0.08	22.00	3625.00	1685	20240618	-20.83	1137	20240805	17.33	1685	-20.83	20240618	1137	17.33	20240805	1685	-20.83	20240618	1137	17.33	20240805	2.11	N	073560	500	346 억	986821	N	N	N	N
62	20241120	120639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1331	1	2	0.08	59629343	44845	106.97	1318	1335	1316	1729	931	1330	1329.68	1.43	1877	1358	1343	1325	1310	1292	1351	1318	346	399	500	980	1	1	69237643	922	60.50	0.37	12	0.06	22.00	3625.00	1685	20240618	-21.01	1137	20240805	17.06	1685	-21.01	20240618	1137	17.06	20240805	1685	-21.01	20240618	1137	17.06	20240805	2.11	N	073560	500	346 억	986821	N	N	N	N
63	20241120	110641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1335	5	2	0.38	56647008	42605	101.62	1318	1335	1316	1729	931	1330	1329.59	1.43	1656	1358	1343	1325	1310	1292	1351	1318	346	399	500	980	1	1	69237643	924	60.68	0.37	12	0.06	22.00	3625.00	1685	20240618	-20.77	1137	20240805	17.41	1685	-20.77	20240618	1137	17.41	20240805	1685	-20.77	20240618	1137	17.41	20240805	2.11	N	073560	500	346 억	986821	N	N	N	N
64	20241120	100641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1330	0	3	0.00	10074111	7588	18.10	1318	1335	1316	1729	931	1330	1327.64	1.43	586	1358	1343	1325	1310	1292	1351	1318	346	399	500	980	1	1	69237643	921	60.45	0.37	12	0.01	22.00	3625.00	1685	20240618	-21.07	1137	20240805	16.97	1685	-21.07	20240618	1137	16.97	20240805	1685	-21.07	20240618	1137	16.97	20240805	2.11	N	073560	500	346 억	986821	N	N	N	N
65	20241120	090640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1327	-3	5	-0.23	438404	331	0.79	1318	1335	1316	1729	931	1330	1324.48	1.43	-7	1358	1343	1325	1310	1292	1351	1318	346	399	500	980	1	1	69237643	919	60.32	0.37	12	0.00	22.00	3625.00	1685	20240618	-21.25	1137	20240805	16.71	1685	-21.25	20240618	1137	16.71	20240805	1685	-21.25	20240618	1137	16.71	20240805	2.11	N	073560	500	346 억	986821	N	N	N	N
66	20241119	160606	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1330	8	2	0.61	54208822	41101	63.48	1322	1340	1307	1718	926	1322	1318.92	1.43	-3513	1348	1334	1321	1307	1294	1342	1315	346	396	500	970	1	1	69237643	921	60.45	0.37	12	0.06	22.00	3625.00	1685	20240618	-21.07	1137	20240805	16.97	1685	-21.07	20240618	1137	16.97	20240805	1685	-21.07	20240618	1137	16.97	20240805	2.14	N	073560	500	346 억	990334	N	N	N	N
67	20241119	150614	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1332	10	2	0.76	44659099	33880	52.32	1322	1340	1307	1718	926	1322	1318.16	1.43	-3388	1348	1334	1321	1307	1294	1342	1315	346	396	500	970	1	1	69237643	922	60.55	0.37	12	0.05	22.00	3625.00	1685	20240618	-20.95	1137	20240805	17.15	1685	-20.95	20240618	1137	17.15	20240805	1685	-20.95	20240618	1137	17.15	20240805	2.14	N	073560	500	346 억	990334	N	N	N	N
68	20241119	140614	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1310	-12	5	-0.91	24734010	18778	29.00	1322	1329	1309	1718	926	1322	1317.18	1.43	-3302	1348	1334	1321	1307	1294	1342	1315	346	396	500	970	1	1	69237643	907	59.55	0.36	12	0.03	22.00	3625.00	1685	20240618	-22.26	1137	20240805	15.22	1685	-22.26	20240618	1137	15.22	20240805	1685	-22.26	20240618	1137	15.22	20240805	2.14	N	073560	500	346 억	990334	N	N	N	N
69	20241119	130615	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1317	-5	5	-0.38	18954703	14373	22.20	1322	1329	1311	1718	926	1322	1318.77	1.43	-2683	1348	1334	1321	1307	1294	1342	1315	346	396	500	970	1	1	69237643	912	59.86	0.36	12	0.02	22.00	3625.00	1685	20240618	-21.84	1137	20240805	15.83	1685	-21.84	20240618	1137	15.83	20240805	1685	-21.84	20240618	1137	15.83	20240805	2.14	N	073560	500	346 억	990334	N	N	N	N
70	20241119	120609	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1321	-1	5	-0.08	14050672	10635	16.42	1322	1329	1313	1718	926	1322	1321.17	1.43	-2624	1348	1334	1321	1307	1294	1342	1315	346	396	500	970	1	1	69237643	915	60.05	0.36	12	0.02	22.00	3625.00	1685	20240618	-21.60	1137	20240805	16.18	1685	-21.60	20240618	1137	16.18	20240805	1685	-21.60	20240618	1137	16.18	20240805	2.14	N	073560	500	346 억	990334	N	N	N	N
71	20241119	110616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1318	-4	5	-0.30	12719679	9624	14.86	1322	1329	1313	1718	926	1322	1321.66	1.43	-2613	1348	1334	1321	1307	1294	1342	1315	346	396	500	970	1	1	69237643	913	59.91	0.36	12	0.01	22.00	3625.00	1685	20240618	-21.78	1137	20240805	15.92	1685	-21.78	20240618	1137	15.92	20240805	1685	-21.78	20240618	1137	15.92	20240805	2.14	N	073560	500	346 억	990334	N	N	N	N
72	20241119	100633	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1321	-1	5	-0.08	7682965	5804	8.96	1322	1329	1313	1718	926	1322	1323.74	1.43	-1870	1348	1334	1321	1307	1294	1342	1315	346	396	500	970	1	1	69237643	915	60.05	0.36	12	0.01	22.00	3625.00	1685	20240618	-21.60	1137	20240805	16.18	1685	-21.60	20240618	1137	16.18	20240805	1685	-21.60	20240618	1137	16.18	20240805	2.14	N	073560	500	346 억	990334	N	N	N	N
73	20241119	090627	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1328	6	2	0.45	1429635	1081	1.67	1322	1328	1321	1718	926	1322	1322.51	1.43	-155	1348	1334	1321	1307	1294	1342	1315	346	396	500	970	1	1	69237643	919	60.36	0.37	12	0.00	22.00	3625.00	1685	20240618	-21.19	1137	20240805	16.80	1685	-21.19	20240618	1137	16.80	20240805	1685	-21.19	20240618	1137	16.80	20240805	2.14	N	073560	500	346 억	990334	N	N	N	N
74	20241118	160609	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1322	-8	5	-0.60	85504185	64751	50.58	1316	1335	1308	1729	931	1330	1320.43	1.44	-5146	1360	1344	1314	1298	1268	1353	1307	346	399	500	980	1	1	69237643	915	60.09	0.36	12	0.09	22.00	3625.00	1685	20240618	-21.54	1137	20240805	16.27	1685	-21.54	20240618	1137	16.27	20240805	1685	-21.54	20240618	1137	16.27	20240805	2.21	N	073560	500	346 억	995480	N	N	N	N
75	20241118	150613	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1317	-13	5	-0.98	76515113	57927	45.25	1316	1335	1308	1729	931	1330	1320.81	1.44	-4951	1360	1344	1314	1298	1268	1353	1307	346	399	500	980	1	1	69237643	912	59.86	0.36	12	0.08	22.00	3625.00	1685	20240618	-21.84	1137	20240805	15.83	1685	-21.84	20240618	1137	15.83	20240805	1685	-21.84	20240618	1137	15.83	20240805	2.21	N	073560	500	346 억	995480	N	N	N	N
76	20241118	140617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1323	-7	5	-0.53	57928321	43817	34.23	1316	1335	1308	1729	931	1330	1321.96	1.44	-5231	1360	1344	1314	1298	1268	1353	1307	346	399	500	980	1	1	69237643	916	60.14	0.36	12	0.06	22.00	3625.00	1685	20240618	-21.48	1137	20240805	16.36	1685	-21.48	20240618	1137	16.36	20240805	1685	-21.48	20240618	1137	16.36	20240805	2.21	N	073560	500	346 억	995480	N	N	N	N
77	20241118	130614	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1320	-10	5	-0.75	44817686	33894	26.48	1316	1335	1308	1729	931	1330	1322.17	1.44	-4425	1360	1344	1314	1298	1268	1353	1307	346	399	500	980	1	1	69237643	914	60.00	0.36	12	0.05	22.00	3625.00	1685	20240618	-21.66	1137	20240805	16.09	1685	-21.66	20240618	1137	16.09	20240805	1685	-21.66	20240618	1137	16.09	20240805	2.21	N	073560	500	346 억	995480	N	N	N	N
78	20241118	120617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1318	-12	5	-0.90	36793051	27810	21.72	1316	1335	1308	1729	931	1330	1322.89	1.44	-4237	1360	1344	1314	1298	1268	1353	1307	346	399	500	980	1	1	69237643	913	59.91	0.36	12	0.04	22.00	3625.00	1685	20240618	-21.78	1137	20240805	15.92	1685	-21.78	20240618	1137	15.92	20240805	1685	-21.78	20240618	1137	15.92	20240805	2.21	N	073560	500	346 억	995480	N	N	N	N
79	20241118	110615	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1330	0	3	0.00	22283779	16824	13.14	1316	1335	1308	1729	931	1330	1324.36	1.44	-4237	1360	1344	1314	1298	1268	1353	1307	346	399	500	980	1	1	69237643	921	60.45	0.37	12	0.02	22.00	3625.00	1685	20240618	-21.07	1137	20240805	16.97	1685	-21.07	20240618	1137	16.97	20240805	1685	-21.07	20240618	1137	16.97	20240805	2.21	N	073560	500	346 억	995480	N	N	N	N
80	20241118	100610	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1328	-2	5	-0.15	15117735	11431	8.93	1316	1328	1308	1729	931	1330	1322.18	1.44	-3265	1360	1344	1314	1298	1268	1353	1307	346	399	500	980	1	1	69237643	919	60.36	0.37	12	0.02	22.00	3625.00	1685	20240618	-21.19	1137	20240805	16.80	1685	-21.19	20240618	1137	16.80	20240805	1685	-21.19	20240618	1137	16.80	20240805	2.21	N	073560	500	346 억	995480	N	N	N	N
81	20241118	090608	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1326	-4	5	-0.30	1513900	1145	0.89	1316	1326	1316	1729	931	1330	1316.12	1.44	14	1360	1344	1314	1298	1268	1353	1307	346	399	500	980	1	1	69237643	918	60.27	0.37	12	0.00	22.00	3625.00	1685	20240618	-21.31	1137	20240805	16.62	1685	-21.31	20240618	1137	16.62	20240805	1685	-21.31	20240618	1137	16.62	20240805	2.21	N	073560	500	346 억	995480	N	N	N	N
82	20241115	160627	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1330	24	2	1.84	166299744	128021	58.51	1294	1330	1284	1697	915	1306	1298.99	1.43	8481	1334	1319	1293	1278	1252	1327	1286	346	391	500	960	1	1	69237643	921	60.45	0.37	12	0.18	22.00	3625.00	1685	20240618	-21.07	1137	20240805	16.97	1685	-21.07	20240618	1137	16.97	20240805	1685	-21.07	20240618	1137	16.97	20240805	2.23	N	073560	500	346 억	986999	N	N	N	N
83	20241115	150644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1307	1	2	0.08	139364728	107526	49.15	1294	1312	1284	1697	915	1306	1296.10	1.43	4769	1334	1319	1293	1278	1252	1327	1286	346	391	500	960	1	1	69237643	905	59.41	0.36	12	0.16	22.00	3625.00	1685	20240618	-22.43	1137	20240805	14.95	1685	-22.43	20240618	1137	14.95	20240805	1685	-22.43	20240618	1137	14.95	20240805	2.23	N	073560	500	346 억	986999	N	N	N	N
84	20241115	140637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1302	-4	5	-0.31	121629773	93955	42.94	1294	1312	1284	1697	915	1306	1294.55	1.43	5419	1334	1319	1293	1278	1252	1327	1286	346	391	500	960	1	1	69237643	901	59.18	0.36	12	0.14	22.00	3625.00	1685	20240618	-22.73	1137	20240805	14.51	1685	-22.73	20240618	1137	14.51	20240805	1685	-22.73	20240618	1137	14.51	20240805	2.23	N	073560	500	346 억	986999	N	N	N	N
85	20241115	130637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1308	2	2	0.15	85502344	66234	30.27	1294	1312	1284	1697	915	1306	1290.91	1.43	3882	1334	1319	1293	1278	1252	1327	1286	346	391	500	960	1	1	69237643	906	59.45	0.36	12	0.10	22.00	3625.00	1685	20240618	-22.37	1137	20240805	15.04	1685	-22.37	20240618	1137	15.04	20240805	1685	-22.37	20240618	1137	15.04	20240805	2.23	N	073560	500	346 억	986999	N	N	N	N
86	20241115	120642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1288	-18	5	-1.38	62933839	48838	22.32	1294	1302	1284	1697	915	1306	1288.62	1.43	2452	1334	1319	1293	1278	1252	1327	1286	346	391	500	960	1	1	69237643	892	58.55	0.36	12	0.07	22.00	3625.00	1685	20240618	-23.56	1137	20240805	13.28	1685	-23.56	20240618	1137	13.28	20240805	1685	-23.56	20240618	1137	13.28	20240805	2.23	N	073560	500	346 억	986999	N	N	N	N
87	20241115	110626	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1290	-16	5	-1.23	31790193	24627	11.26	1294	1302	1286	1697	915	1306	1290.87	1.43	-101	1334	1319	1293	1278	1252	1327	1286	346	391	500	960	1	1	69237643	893	58.64	0.36	12	0.04	22.00	3625.00	1685	20240618	-23.44	1137	20240805	13.46	1685	-23.44	20240618	1137	13.46	20240805	1685	-23.44	20240618	1137	13.46	20240805	2.23	N	073560	500	346 억	986999	N	N	N	N
88	20241115	100626	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1295	-11	5	-0.84	11395728	8801	4.02	1294	1302	1293	1697	915	1306	1294.82	1.43	-1193	1334	1319	1293	1278	1252	1327	1286	346	391	500	960	1	1	69237643	897	58.86	0.36	12	0.01	22.00	3625.00	1685	20240618	-23.15	1137	20240805	13.90	1685	-23.15	20240618	1137	13.90	20240805	1685	-23.15	20240618	1137	13.90	20240805	2.23	N	073560	500	346 억	986999	N	N	N	N
89	20241115	090622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1302	-4	5	-0.31	40122	31	0.01	1294	1302	1294	1697	915	1306	1294.26	1.43	0	1334	1319	1293	1278	1252	1327	1286	346	391	500	960	1	1	69237643	901	59.18	0.36	12	0.00	22.00	3625.00	1685	20240618	-22.73	1137	20240805	14.51	1685	-22.73	20240618	1137	14.51	20240805	1685	-22.73	20240618	1137	14.51	20240805	2.23	N	073560	500	346 억	986999	N	N	N	N
90	20241114	160621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1276	-15	5	-1.16	210030394	164119	62.32	1278	1300	1267	1678	904	1291	1279.74	1.43	10577	1373	1332	1306	1265	1239	1319	1252	346	387	500	950	1	1	69237643	883	58.00	0.35	12	0.24	22.00	3625.00	1685	20240618	-24.27	1137	20240805	12.23	1685	-24.27	20240618	1137	12.23	20240805	1685	-24.27	20240618	1137	12.23	20240805	2.23	N	073560	500	346 억	987687	N	N	N	N
91	20241114	150624	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1280	-11	5	-0.85	165828166	129710	49.25	1278	1300	1267	1678	904	1291	1278.45	1.43	14105	1373	1332	1306	1265	1239	1319	1252	346	387	500	950	1	1	69237643	886	58.18	0.35	12	0.19	22.00	3625.00	1685	20240618	-24.04	1137	20240805	12.58	1685	-24.04	20240618	1137	12.58	20240805	1685	-24.04	20240618	1137	12.58	20240805	2.23	N	073560	500	346 억	987687	N	N	N	N
92	20241114	140620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1275	-16	5	-1.24	112598125	87908	33.38	1278	1300	1274	1678	904	1291	1280.86	1.43	13054	1373	1332	1306	1265	1239	1319	1252	346	387	500	950	1	1	69237643	883	57.95	0.35	12	0.13	22.00	3625.00	1685	20240618	-24.33	1137	20240805	12.14	1685	-24.33	20240618	1137	12.14	20240805	1685	-24.33	20240618	1137	12.14	20240805	2.23	N	073560	500	346 억	987687	N	N	N	N
93	20241114	130621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1285	-6	5	-0.46	94903895	74066	28.12	1278	1300	1274	1678	904	1291	1281.34	1.43	11378	1373	1332	1306	1265	1239	1319	1252	346	387	500	950	1	1	69237643	890	58.41	0.35	12	0.11	22.00	3625.00	1685	20240618	-23.74	1137	20240805	13.02	1685	-23.74	20240618	1137	13.02	20240805	1685	-23.74	20240618	1137	13.02	20240805	2.23	N	073560	500	346 억	987687	N	N	N	N
94	20241114	120620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1277	-14	5	-1.08	75969953	59288	22.51	1278	1300	1274	1678	904	1291	1281.37	1.43	4581	1373	1332	1306	1265	1239	1319	1252	346	387	500	950	1	1	69237643	884	58.05	0.35	12	0.09	22.00	3625.00	1685	20240618	-24.21	1137	20240805	12.31	1685	-24.21	20240618	1137	12.31	20240805	1685	-24.21	20240618	1137	12.31	20240805	2.23	N	073560	500	346 억	987687	N	N	N	N
95	20241114	110621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1292	1	2	0.08	39362269	30691	11.65	1278	1293	1278	1678	904	1291	1282.53	1.43	6621	1373	1332	1306	1265	1239	1319	1252	346	387	500	950	1	1	69237643	895	58.73	0.36	12	0.04	22.00	3625.00	1685	20240618	-23.32	1137	20240805	13.63	1685	-23.32	20240618	1137	13.63	20240805	1685	-23.32	20240618	1137	13.63	20240805	2.23	N	073560	500	346 억	987687	N	N	N	N
96	20241114	100640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1280	-11	5	-0.85	10677966	8351	3.17	1278	1282	1278	1678	904	1291	1278.65	1.43	-1717	1373	1332	1306	1265	1239	1319	1252	346	387	500	950	1	1	69237643	886	58.18	0.35	12	0.01	22.00	3625.00	1685	20240618	-24.04	1137	20240805	12.58	1685	-24.04	20240618	1137	12.58	20240805	1685	-24.04	20240618	1137	12.58	20240805	2.23	N	073560	500	346 억	987687	N	N	N	N
97	20241114	090615	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1291	0	3	0.00	0	0	0.00	0	0	0	1678	904	1291	0.00	1.43	0	1373	1332	1306	1265	1239	1319	1252	346	387	500	950	1	1	69237643	894	58.68	0.36	12	0.00	22.00	3625.00	1685	20240618	-23.38	1137	20240805	13.54	1685	-23.38	20240618	1137	13.54	20240805	1685	-23.38	20240618	1137	13.54	20240805	2.23	N	073560	500	346 억	987687	N	N	N	N
98	20241113	160343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1291	-46	5	-3.44	339610828	262465	233.75	1330	1347	1280	1738	936	1337	1293.93	1.40	15533	1413	1375	1353	1315	1293	1364	1304	346	401	500	980	1	1	69237643	894	58.68	0.36	12	0.38	22.00	3625.00	1685	20240618	-23.38	1137	20240805	13.54	1685	-23.38	20240618	1137	13.54	20240805	1685	-23.38	20240618	1137	13.54	20240805	2.28	N	073560	500	346 억	972154	N	N	N	N
99	20241113	150406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1286	-51	5	-3.81	327361023	252971	225.30	1330	1347	1280	1738	936	1337	1294.07	1.40	15826	1413	1375	1353	1315	1293	1364	1304	346	401	500	980	1	1	69237643	890	58.45	0.35	12	0.37	22.00	3625.00	1685	20240618	-23.68	1137	20240805	13.10	1685	-23.68	20240618	1137	13.10	20240805	1685	-23.68	20240618	1137	13.10	20240805	2.28	N	073560	500	346 억	972154	N	N	N	N
100	20241113	140403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1281	-56	5	-4.19	291184638	224753	200.17	1330	1347	1281	1738	936	1337	1295.58	1.40	15454	1413	1375	1353	1315	1293	1364	1304	346	401	500	980	1	1	69237643	887	58.23	0.35	12	0.32	22.00	3625.00	1685	20240618	-23.98	1137	20240805	12.66	1685	-23.98	20240618	1137	12.66	20240805	1685	-23.98	20240618	1137	12.66	20240805	2.28	N	073560	500	346 억	972154	N	N	N	N
101	20241113	130359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1287	-50	5	-3.74	265949619	205121	182.68	1330	1347	1287	1738	936	1337	1296.55	1.40	16887	1413	1375	1353	1315	1293	1364	1304	346	401	500	980	1	1	69237643	891	58.50	0.36	12	0.30	22.00	3625.00	1685	20240618	-23.62	1137	20240805	13.19	1685	-23.62	20240618	1137	13.19	20240805	1685	-23.62	20240618	1137	13.19	20240805	2.28	N	073560	500	346 억	972154	N	N	N	N
102	20241113	120358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1293	-44	5	-3.29	118607564	90881	80.94	1330	1347	1291	1738	936	1337	1305.09	1.40	16875	1413	1375	1353	1315	1293	1364	1304	346	401	500	980	1	1	69237643	895	58.77	0.36	12	0.13	22.00	3625.00	1685	20240618	-23.26	1137	20240805	13.72	1685	-23.26	20240618	1137	13.72	20240805	1685	-23.26	20240618	1137	13.72	20240805	2.28	N	073560	500	346 억	972154	N	N	N	N
103	20241113	110356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1302	-35	5	-2.62	80905992	61829	55.07	1330	1347	1298	1738	936	1337	1308.54	1.40	11774	1413	1375	1353	1315	1293	1364	1304	346	401	500	980	1	1	69237643	901	59.18	0.36	12	0.09	22.00	3625.00	1685	20240618	-22.73	1137	20240805	14.51	1685	-22.73	20240618	1137	14.51	20240805	1685	-22.73	20240618	1137	14.51	20240805	2.28	N	073560	500	346 억	972154	N	N	N	N
104	20241113	100357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1320	-17	5	-1.27	15697781	11850	10.55	1330	1347	1310	1738	936	1337	1324.71	1.40	1090	1413	1375	1353	1315	1293	1364	1304	346	401	500	980	1	1	69237643	914	60.00	0.36	12	0.02	22.00	3625.00	1685	20240618	-21.66	1137	20240805	16.09	1685	-21.66	20240618	1137	16.09	20240805	1685	-21.66	20240618	1137	16.09	20240805	2.28	N	073560	500	346 억	972154	N	N	N	N
105	20241113	090350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1347	10	2	0.75	197193	148	0.13	1330	1347	1330	1738	936	1337	1332.39	1.40	20	1413	1375	1353	1315	1293	1364	1304	346	401	500	980	1	1	69237643	933	61.23	0.37	12	0.00	22.00	3625.00	1685	20240618	-20.06	1137	20240805	18.47	1685	-20.06	20240618	1137	18.47	20240805	1685	-20.06	20240618	1137	18.47	20240805	2.28	N	073560	500	346 억	972154	N	N	N	N
106	20241112	160559	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1337	-62	5	-4.43	152453539	112183	191.50	1383	1391	1331	1818	980	1399	1358.97	1.43	-17476	1415	1406	1391	1382	1367	1399	1375	346	419	500	1030	1	1	69237643	926	60.77	0.37	12	0.16	22.00	3625.00	1685	20240618	-20.65	1137	20240805	17.59	1685	-20.65	20240618	1137	17.59	20240805	1685	-20.65	20240618	1137	17.59	20240805	2.29	N	073560	500	346 억	989630	N	N	N	N
107	20241112	150604	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1344	-55	5	-3.93	138399619	101697	173.60	1383	1391	1331	1818	980	1399	1360.90	1.43	-17434	1415	1406	1391	1382	1367	1399	1375	346	419	500	1030	1	1	69237643	931	61.09	0.37	12	0.15	22.00	3625.00	1685	20240618	-20.24	1137	20240805	18.21	1685	-20.24	20240618	1137	18.21	20240805	1685	-20.24	20240618	1137	18.21	20240805	2.29	N	073560	500	346 억	989630	N	N	N	N
108	20241112	140611	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1348	-51	5	-3.65	106555739	77925	133.02	1383	1391	1348	1818	980	1399	1367.41	1.43	-11229	1415	1406	1391	1382	1367	1399	1375	346	419	500	1030	1	1	69237643	933	61.27	0.37	12	0.11	22.00	3625.00	1685	20240618	-20.00	1137	20240805	18.56	1685	-20.00	20240618	1137	18.56	20240805	1685	-20.00	20240618	1137	18.56	20240805	2.29	N	073560	500	346 억	989630	N	N	N	N
109	20241112	130607	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1357	-42	5	-3.00	101893748	74474	127.13	1383	1391	1350	1818	980	1399	1368.18	1.43	-9666	1415	1406	1391	1382	1367	1399	1375	346	419	500	1030	1	1	69237643	940	61.68	0.37	12	0.11	22.00	3625.00	1685	20240618	-19.47	1137	20240805	19.35	1685	-19.47	20240618	1137	19.35	20240805	1685	-19.47	20240618	1137	19.35	20240805	2.29	N	073560	500	346 억	989630	N	N	N	N
110	20241112	120606	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1362	-37	5	-2.64	70993030	51728	88.30	1383	1391	1360	1818	980	1399	1372.43	1.43	-9218	1415	1406	1391	1382	1367	1399	1375	346	419	500	1030	1	1	69237643	943	61.91	0.38	12	0.07	22.00	3625.00	1685	20240618	-19.17	1137	20240805	19.79	1685	-19.17	20240618	1137	19.79	20240805	1685	-19.17	20240618	1137	19.79	20240805	2.29	N	073560	500	346 억	989630	N	N	N	N
111	20241112	110605	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1368	-31	5	-2.22	62687066	45641	77.91	1383	1391	1360	1818	980	1399	1373.48	1.43	-9104	1415	1406	1391	1382	1367	1399	1375	346	419	500	1030	1	1	69237643	947	62.18	0.38	12	0.07	22.00	3625.00	1685	20240618	-18.81	1137	20240805	20.32	1685	-18.81	20240618	1137	20.32	20240805	1685	-18.81	20240618	1137	20.32	20240805	2.29	N	073560	500	346 억	989630	N	N	N	N
112	20241112	100603	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1376	-23	5	-1.64	44617111	32413	55.33	1383	1391	1368	1818	980	1399	1376.52	1.43	-8322	1415	1406	1391	1382	1367	1399	1375	346	419	500	1030	1	1	69237643	953	62.55	0.38	12	0.05	22.00	3625.00	1685	20240618	-18.34	1137	20240805	21.02	1685	-18.34	20240618	1137	21.02	20240805	1685	-18.34	20240618	1137	21.02	20240805	2.29	N	073560	500	346 억	989630	N	N	N	N
113	20241112	090602	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1385	-14	5	-1.00	2541172	1837	3.14	1383	1385	1383	1818	980	1399	1383.33	1.43	-1172	1415	1406	1391	1382	1367	1399	1375	346	419	500	1030	1	1	69237643	959	62.95	0.38	12	0.00	22.00	3625.00	1685	20240618	-17.80	1137	20240805	21.81	1685	-17.80	20240618	1137	21.81	20240805	1685	-17.80	20240618	1137	21.81	20240805	2.29	N	073560	500	346 억	989630	N	N	N	N
114	20241111	160559	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1399	-4	5	-0.29	81050996	58422	181.82	1400	1400	1376	1823	983	1403	1387.34	1.43	-3530	1435	1419	1402	1386	1369	1427	1394	346	420	500	1030	1	1	69237643	969	63.59	0.39	12	0.08	22.00	3625.00	1685	20240618	-16.97	1137	20240805	23.04	1685	-16.97	20240618	1137	23.04	20240805	1685	-16.97	20240618	1137	23.04	20240805	2.29	N	073560	500	346 억	993141	N	N	N	N
115	20241111	150618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1387	-16	5	-1.14	76992152	55500	172.73	1400	1400	1376	1823	983	1403	1387.25	1.43	-3202	1435	1419	1402	1386	1369	1427	1394	346	420	500	1030	1	1	69237643	960	63.05	0.38	12	0.08	22.00	3625.00	1685	20240618	-17.69	1137	20240805	21.99	1685	-17.69	20240618	1137	21.99	20240805	1685	-17.69	20240618	1137	21.99	20240805	2.29	N	073560	500	346 억	993141	N	N	N	N
116	20241111	140610	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1386	-17	5	-1.21	58686228	42253	131.50	1400	1400	1383	1823	983	1403	1388.92	1.43	-3280	1435	1419	1402	1386	1369	1427	1394	346	420	500	1030	1	1	69237643	960	63.00	0.38	12	0.06	22.00	3625.00	1685	20240618	-17.74	1137	20240805	21.90	1685	-17.74	20240618	1137	21.90	20240805	1685	-17.74	20240618	1137	21.90	20240805	2.29	N	073560	500	346 억	993141	N	N	N	N
117	20241111	130605	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1391	-12	5	-0.86	39960691	28740	89.44	1400	1400	1385	1823	983	1403	1390.42	1.43	-2461	1435	1419	1402	1386	1369	1427	1394	346	420	500	1030	1	1	69237643	963	63.23	0.38	12	0.04	22.00	3625.00	1685	20240618	-17.45	1137	20240805	22.34	1685	-17.45	20240618	1137	22.34	20240805	1685	-17.45	20240618	1137	22.34	20240805	2.29	N	073560	500	346 억	993141	N	N	N	N
118	20241111	120602	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1390	-13	5	-0.93	34767027	25002	77.81	1400	1400	1385	1823	983	1403	1390.57	1.43	-3481	1435	1419	1402	1386	1369	1427	1394	346	420	500	1030	1	1	69237643	962	63.18	0.38	12	0.04	22.00	3625.00	1685	20240618	-17.51	1137	20240805	22.25	1685	-17.51	20240618	1137	22.25	20240805	1685	-17.51	20240618	1137	22.25	20240805	2.29	N	073560	500	346 억	993141	N	N	N	N
119	20241111	110602	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1392	-11	5	-0.78	33730182	24257	75.49	1400	1400	1385	1823	983	1403	1390.53	1.43	-3408	1435	1419	1402	1386	1369	1427	1394	346	420	500	1030	1	1	69237643	964	63.27	0.38	12	0.04	22.00	3625.00	1685	20240618	-17.39	1137	20240805	22.43	1685	-17.39	20240618	1137	22.43	20240805	1685	-17.39	20240618	1137	22.43	20240805	2.29	N	073560	500	346 억	993141	N	N	N	N
120	20241111	100600	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1389	-14	5	-1.00	21385458	15369	47.83	1400	1400	1388	1823	983	1403	1391.47	1.43	-3008	1435	1419	1402	1386	1369	1427	1394	346	420	500	1030	1	1	69237643	962	63.14	0.38	12	0.02	22.00	3625.00	1685	20240618	-17.57	1137	20240805	22.16	1685	-17.57	20240618	1137	22.16	20240805	1685	-17.57	20240618	1137	22.16	20240805	2.29	N	073560	500	346 억	993141	N	N	N	N
121	20241111	090557	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1399	-4	5	-0.29	1894059	1353	4.21	1400	1400	1396	1823	983	1403	1399.90	1.43	-36	1435	1419	1402	1386	1369	1427	1394	346	420	500	1030	1	1	69237643	969	63.59	0.39	12	0.00	22.00	3625.00	1685	20240618	-16.97	1137	20240805	23.04	1685	-16.97	20240618	1137	23.04	20240805	1685	-16.97	20240618	1137	23.04	20240805	2.29	N	073560	500	346 억	993141	N	N	N	N
122	20241108	160553	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1403	0	3	0.00	45057641	32020	109.95	1401	1418	1385	1823	983	1403	1407.17	1.44	-2285	1420	1411	1401	1392	1382	1416	1397	346	420	500	1030	1	1	69237643	971	63.77	0.39	12	0.05	22.00	3625.00	1685	20240618	-16.74	1137	20240805	23.39	1685	-16.74	20240618	1137	23.39	20240805	1685	-16.74	20240618	1137	23.39	20240805	2.29	N	073560	500	346 억	995426	N	N	N	N
123	20241108	150601	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1395	-8	5	-0.57	41308401	29340	100.75	1401	1418	1385	1823	983	1403	1407.92	1.44	-1043	1420	1411	1401	1392	1382	1416	1397	346	420	500	1030	1	1	69237643	966	63.41	0.38	12	0.04	22.00	3625.00	1685	20240618	-17.21	1137	20240805	22.69	1685	-17.21	20240618	1137	22.69	20240805	1685	-17.21	20240618	1137	22.69	20240805	2.29	N	073560	500	346 억	995426	N	N	N	N
124	20241108	140600	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1399	-4	5	-0.29	39041690	27717	95.17	1401	1418	1385	1823	983	1403	1408.58	1.44	-956	1420	1411	1401	1392	1382	1416	1397	346	420	500	1030	1	1	69237643	969	63.59	0.39	12	0.04	22.00	3625.00	1685	20240618	-16.97	1137	20240805	23.04	1685	-16.97	20240618	1137	23.04	20240805	1685	-16.97	20240618	1137	23.04	20240805	2.29	N	073560	500	346 억	995426	N	N	N	N
125	20241108	130601	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1404	1	2	0.07	38248796	27151	93.23	1401	1418	1385	1823	983	1403	1408.74	1.44	-863	1420	1411	1401	1392	1382	1416	1397	346	420	500	1030	1	1	69237643	972	63.82	0.39	12	0.04	22.00	3625.00	1685	20240618	-16.68	1137	20240805	23.48	1685	-16.68	20240618	1137	23.48	20240805	1685	-16.68	20240618	1137	23.48	20240805	2.29	N	073560	500	346 억	995426	N	N	N	N
126	20241108	120559	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1405	2	2	0.14	37807939	26837	92.15	1401	1418	1385	1823	983	1403	1408.80	1.44	-581	1420	1411	1401	1392	1382	1416	1397	346	420	500	1030	1	1	69237643	973	63.86	0.39	12	0.04	22.00	3625.00	1685	20240618	-16.62	1137	20240805	23.57	1685	-16.62	20240618	1137	23.57	20240805	1685	-16.62	20240618	1137	23.57	20240805	2.29	N	073560	500	346 억	995426	N	N	N	N
127	20241108	110559	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1407	4	2	0.29	36950681	26227	90.06	1401	1418	1385	1823	983	1403	1408.88	1.44	-220	1420	1411	1401	1392	1382	1416	1397	346	420	500	1030	1	1	69237643	974	63.95	0.39	12	0.04	22.00	3625.00	1685	20240618	-16.50	1137	20240805	23.75	1685	-16.50	20240618	1137	23.75	20240805	1685	-16.50	20240618	1137	23.75	20240805	2.29	N	073560	500	346 억	995426	N	N	N	N
128	20241108	100608	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1412	9	2	0.64	24780532	17600	60.43	1401	1418	1385	1823	983	1403	1407.98	1.44	1400	1420	1411	1401	1392	1382	1416	1397	346	420	500	1030	1	1	69237643	978	64.18	0.39	12	0.03	22.00	3625.00	1685	20240618	-16.20	1137	20240805	24.19	1685	-16.20	20240618	1137	24.19	20240805	1685	-16.20	20240618	1137	24.19	20240805	2.29	N	073560	500	346 억	995426	N	N	N	N
129	20241108	090553	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1403	0	3	0.00	1996427	1425	4.89	1401	1403	1401	1823	983	1403	1401.00	1.44	1088	1420	1411	1401	1392	1382	1416	1397	346	420	500	1030	1	1	69237643	971	63.77	0.39	12	0.00	22.00	3625.00	1685	20240618	-16.74	1137	20240805	23.39	1685	-16.74	20240618	1137	23.39	20240805	1685	-16.74	20240618	1137	23.39	20240805	2.29	N	073560	500	346 억	995426	N	N	N	N
130	20241107	160556	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1403	-8	5	-0.57	40730930	29097	16.03	1399	1410	1391	1834	988	1411	1399.83	1.44	-3226	1454	1432	1411	1389	1368	1443	1400	346	423	500	1040	1	1	69237643	971	63.77	0.39	12	0.04	22.00	3625.00	1685	20240618	-16.74	1137	20240805	23.39	1685	-16.74	20240618	1137	23.39	20240805	1685	-16.74	20240618	1137	23.39	20240805	2.30	N	073560	500	346 억	998617	N	N	N	N
131	20241107	150557	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1404	-7	5	-0.50	34394077	24574	13.54	1399	1410	1391	1834	988	1411	1399.61	1.44	-2951	1454	1432	1411	1389	1368	1443	1400	346	423	500	1040	1	1	69237643	972	63.82	0.39	12	0.04	22.00	3625.00	1685	20240618	-16.68	1137	20240805	23.48	1685	-16.68	20240618	1137	23.48	20240805	1685	-16.68	20240618	1137	23.48	20240805	2.30	N	073560	500	346 억	998617	N	N	N	N
132	20241107	140559	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1403	-8	5	-0.57	31806663	22727	12.52	1399	1410	1391	1834	988	1411	1399.51	1.44	-2497	1454	1432	1411	1389	1368	1443	1400	346	423	500	1040	1	1	69237643	971	63.77	0.39	12	0.03	22.00	3625.00	1685	20240618	-16.74	1137	20240805	23.39	1685	-16.74	20240618	1137	23.39	20240805	1685	-16.74	20240618	1137	23.39	20240805	2.30	N	073560	500	346 억	998617	N	N	N	N
133	20241107	130600	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1407	-4	5	-0.28	26199701	18734	10.32	1399	1410	1391	1834	988	1411	1398.51	1.44	-2508	1454	1432	1411	1389	1368	1443	1400	346	423	500	1040	1	1	69237643	974	63.95	0.39	12	0.03	22.00	3625.00	1685	20240618	-16.50	1137	20240805	23.75	1685	-16.50	20240618	1137	23.75	20240805	1685	-16.50	20240618	1137	23.75	20240805	2.30	N	073560	500	346 억	998617	N	N	N	N
134	20241107	120557	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1407	-4	5	-0.28	25555470	18276	10.07	1399	1410	1391	1834	988	1411	1398.31	1.44	-2551	1454	1432	1411	1389	1368	1443	1400	346	423	500	1040	1	1	69237643	974	63.95	0.39	12	0.03	22.00	3625.00	1685	20240618	-16.50	1137	20240805	23.75	1685	-16.50	20240618	1137	23.75	20240805	1685	-16.50	20240618	1137	23.75	20240805	2.30	N	073560	500	346 억	998617	N	N	N	N
135	20241107	110557	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1398	-13	5	-0.92	18466163	13226	7.29	1399	1410	1391	1834	988	1411	1396.20	1.44	-1835	1454	1432	1411	1389	1368	1443	1400	346	423	500	1040	1	1	69237643	968	63.55	0.39	12	0.02	22.00	3625.00	1685	20240618	-17.03	1137	20240805	22.96	1685	-17.03	20240618	1137	22.96	20240805	1685	-17.03	20240618	1137	22.96	20240805	2.30	N	073560	500	346 억	998617	N	N	N	N
136	20241107	100556	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1399	-12	5	-0.85	15179591	10867	5.99	1399	1410	1393	1834	988	1411	1396.85	1.44	-1810	1454	1432	1411	1389	1368	1443	1400	346	423	500	1040	1	1	69237643	969	63.59	0.39	12	0.02	22.00	3625.00	1685	20240618	-16.97	1137	20240805	23.04	1685	-16.97	20240618	1137	23.04	20240805	1685	-16.97	20240618	1137	23.04	20240805	2.30	N	073560	500	346 억	998617	N	N	N	N
137	20241107	090556	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1410	-1	5	-0.07	465700	332	0.18	1399	1410	1399	1834	988	1411	1402.71	1.44	-110	1454	1432	1411	1389	1368	1443	1400	346	423	500	1040	1	1	69237643	976	64.09	0.39	12	0.00	22.00	3625.00	1685	20240618	-16.32	1137	20240805	24.01	1685	-16.32	20240618	1137	24.01	20240805	1685	-16.32	20240618	1137	24.01	20240805	2.30	N	073560	500	346 억	998617	N	N	N	N
138	20241106	160559	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1411	-12	5	-0.84	254655187	181326	261.17	1410	1433	1390	1849	997	1423	1404.40	1.44	944	1449	1436	1410	1397	1371	1442	1403	346	426	500	1050	1	1	69237643	977	64.14	0.39	12	0.26	22.00	3625.00	1685	20240618	-16.26	1137	20240805	24.10	1685	-16.26	20240618	1137	24.10	20240805	1685	-16.26	20240618	1137	24.10	20240805	2.28	N	073560	500	346 억	997638	N	N	N	N
139	20241106	150617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1405	-18	5	-1.26	245979304	175168	252.30	1410	1433	1390	1849	997	1423	1404.25	1.44	1178	1449	1436	1410	1397	1371	1442	1403	346	426	500	1050	1	1	69237643	973	63.86	0.39	12	0.25	22.00	3625.00	1685	20240618	-16.62	1137	20240805	23.57	1685	-16.62	20240618	1137	23.57	20240805	1685	-16.62	20240618	1137	23.57	20240805	2.28	N	073560	500	346 억	997638	N	N	N	N
140	20241106	140612	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1394	-29	5	-2.04	228859839	162932	234.68	1410	1433	1390	1849	997	1423	1404.63	1.44	1287	1449	1436	1410	1397	1371	1442	1403	346	426	500	1050	1	1	69237643	965	63.36	0.38	12	0.24	22.00	3625.00	1685	20240618	-17.27	1137	20240805	22.60	1685	-17.27	20240618	1137	22.60	20240805	1685	-17.27	20240618	1137	22.60	20240805	2.28	N	073560	500	346 억	997638	N	N	N	N
141	20241106	130619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1405	-18	5	-1.26	99042242	69626	100.29	1410	1433	1400	1849	997	1423	1422.49	1.44	-1800	1449	1436	1410	1397	1371	1442	1403	346	426	500	1050	1	1	69237643	973	63.86	0.39	12	0.10	22.00	3625.00	1685	20240618	-16.62	1137	20240805	23.57	1685	-16.62	20240618	1137	23.57	20240805	1685	-16.62	20240618	1137	23.57	20240805	2.28	N	073560	500	346 억	997638	N	N	N	N
142	20241106	120559	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1417	-6	5	-0.42	82338746	57778	83.22	1410	1433	1400	1849	997	1423	1425.09	1.44	-1442	1449	1436	1410	1397	1371	1442	1403	346	426	500	1050	1	1	69237643	981	64.41	0.39	12	0.08	22.00	3625.00	1685	20240618	-15.91	1137	20240805	24.63	1685	-15.91	20240618	1137	24.63	20240805	1685	-15.91	20240618	1137	24.63	20240805	2.28	N	073560	500	346 억	997638	N	N	N	N
143	20241106	110603	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1427	4	2	0.28	62540944	43857	63.17	1410	1433	1400	1849	997	1423	1426.02	1.44	-2717	1449	1436	1410	1397	1371	1442	1403	346	426	500	1050	1	1	69237643	988	64.86	0.39	12	0.06	22.00	3625.00	1685	20240618	-15.31	1137	20240805	25.51	1685	-15.31	20240618	1137	25.51	20240805	1685	-15.31	20240618	1137	25.51	20240805	2.28	N	073560	500	346 억	997638	N	N	N	N
144	20241106	100605	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1426	3	2	0.21	52686321	36947	53.22	1410	1433	1400	1849	997	1423	1426.00	1.44	-1793	1449	1436	1410	1397	1371	1442	1403	346	426	500	1050	1	1	69237643	987	64.82	0.39	12	0.05	22.00	3625.00	1685	20240618	-15.37	1137	20240805	25.42	1685	-15.37	20240618	1137	25.42	20240805	1685	-15.37	20240618	1137	25.42	20240805	2.28	N	073560	500	346 억	997638	N	N	N	N
145	20241106	090602	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1406	-17	5	-1.19	7525531	5324	7.67	1410	1424	1400	1849	997	1423	1413.51	1.44	-217	1449	1436	1410	1397	1371	1442	1403	346	426	500	1050	1	1	69237643	973	63.91	0.39	12	0.01	22.00	3625.00	1685	20240618	-16.56	1137	20240805	23.66	1685	-16.56	20240618	1137	23.66	20240805	1685	-16.56	20240618	1137	23.66	20240805	2.28	N	073560	500	346 억	997638	N	N	N	N
146	20241105	160546	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1423	16	2	1.14	97426314	69109	74.92	1408	1423	1384	1829	985	1407	1409.75	1.45	-4075	1422	1414	1401	1393	1380	1418	1397	346	422	500	1040	1	1	69237643	985	64.68	0.39	12	0.10	22.00	3625.00	1685	20240618	-15.55	1137	20240805	25.15	1685	-15.55	20240618	1137	25.15	20240805	1685	-15.55	20240618	1137	25.15	20240805	2.27	N	073560	500	346 억	1001521	N	N	N	N
147	20241105	150556	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1413	6	2	0.43	69655458	49498	53.66	1408	1416	1384	1829	985	1407	1407.24	1.45	-3377	1422	1414	1401	1393	1380	1418	1397	346	422	500	1040	1	1	69237643	978	64.23	0.39	12	0.07	22.00	3625.00	1685	20240618	-16.14	1137	20240805	24.27	1685	-16.14	20240618	1137	24.27	20240805	1685	-16.14	20240618	1137	24.27	20240805	2.27	N	073560	500	346 억	1001521	N	N	N	N
148	20241105	140553	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1406	-1	5	-0.07	29004345	20722	22.46	1408	1409	1384	1829	985	1407	1399.69	1.45	-1212	1422	1414	1401	1393	1380	1418	1397	346	422	500	1040	1	1	69237643	973	63.91	0.39	12	0.03	22.00	3625.00	1685	20240618	-16.56	1137	20240805	23.66	1685	-16.56	20240618	1137	23.66	20240805	1685	-16.56	20240618	1137	23.66	20240805	2.27	N	073560	500	346 억	1001521	N	N	N	N
149	20241105	130555	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1405	-2	5	-0.14	26422703	18882	20.47	1408	1409	1384	1829	985	1407	1399.36	1.45	-1212	1422	1414	1401	1393	1380	1418	1397	346	422	500	1040	1	1	69237643	973	63.86	0.39	12	0.03	22.00	3625.00	1685	20240618	-16.62	1137	20240805	23.57	1685	-16.62	20240618	1137	23.57	20240805	1685	-16.62	20240618	1137	23.57	20240805	2.27	N	073560	500	346 억	1001521	N	N	N	N
150	20241105	120551	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1400	-7	5	-0.50	18410561	13178	14.29	1408	1409	1384	1829	985	1407	1397.07	1.45	708	1422	1414	1401	1393	1380	1418	1397	346	422	500	1040	1	1	69237643	969	63.64	0.39	12	0.02	22.00	3625.00	1685	20240618	-16.91	1137	20240805	23.13	1685	-16.91	20240618	1137	23.13	20240805	1685	-16.91	20240618	1137	23.13	20240805	2.27	N	073560	500	346 억	1001521	N	N	N	N
151	20241105	110543	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1404	-3	5	-0.21	16570638	11864	12.86	1408	1409	1384	1829	985	1407	1396.72	1.45	739	1422	1414	1401	1393	1380	1418	1397	346	422	500	1040	1	1	69237643	972	63.82	0.39	12	0.02	22.00	3625.00	1685	20240618	-16.68	1137	20240805	23.48	1685	-16.68	20240618	1137	23.48	20240805	1685	-16.68	20240618	1137	23.48	20240805	2.27	N	073560	500	346 억	1001521	N	N	N	N
152	20241105	100551	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1397	-10	5	-0.71	11998265	8600	9.32	1408	1409	1384	1829	985	1407	1395.15	1.45	384	1422	1414	1401	1393	1380	1418	1397	346	422	500	1040	1	1	69237643	967	63.50	0.39	12	0.01	22.00	3625.00	1685	20240618	-17.09	1137	20240805	22.87	1685	-17.09	20240618	1137	22.87	20240805	1685	-17.09	20240618	1137	22.87	20240805	2.27	N	073560	500	346 억	1001521	N	N	N	N
153	20241105	090549	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1409	2	2	0.14	816826	582	0.63	1408	1409	1402	1829	985	1407	1403.48	1.45	-245	1422	1414	1401	1393	1380	1418	1397	346	422	500	1040	1	1	69237643	976	64.05	0.39	12	0.00	22.00	3625.00	1685	20240618	-16.38	1137	20240805	23.92	1685	-16.38	20240618	1137	23.92	20240805	1685	-16.38	20240618	1137	23.92	20240805	2.27	N	073560	500	346 억	1001521	N	N	N	N
154	20241104	160546	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1407	12	2	0.86	128776468	91843	166.62	1391	1409	1388	1813	977	1395	1401.83	1.44	4436	1416	1405	1391	1380	1366	1398	1373	346	418	500	1030	1	1	69237643	974	63.95	0.39	12	0.13	22.00	3625.00	1720	20231026	-18.20	1137	20240805	23.75	1685	-16.50	20240618	1137	23.75	20240805	1685	-16.50	20240618	1137	23.75	20240805	2.16	N	073560	500	346 억	997872	N	N	N	N
155	20241104	150555	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1406	11	2	0.79	114371530	81603	148.04	1391	1409	1388	1813	977	1395	1401.56	1.44	4436	1416	1405	1391	1380	1366	1398	1373	346	418	500	1030	1	1	69237643	973	63.91	0.39	12	0.12	22.00	3625.00	1720	20231026	-18.26	1137	20240805	23.66	1685	-16.56	20240618	1137	23.66	20240805	1685	-16.56	20240618	1137	23.66	20240805	2.16	N	073560	500	346 억	997872	N	N	N	N
156	20241104	140546	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1408	13	2	0.93	107733135	76886	139.48	1391	1408	1388	1813	977	1395	1401.21	1.44	3648	1416	1405	1391	1380	1366	1398	1373	346	418	500	1030	1	1	69237643	975	64.00	0.39	12	0.11	22.00	3625.00	1720	20231026	-18.14	1137	20240805	23.83	1685	-16.44	20240618	1137	23.83	20240805	1685	-16.44	20240618	1137	23.83	20240805	2.16	N	073560	500	346 억	997872	N	N	N	N
157	20241104	130533	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1404	9	2	0.65	89561448	63957	116.03	1391	1408	1388	1813	977	1395	1400.34	1.44	1044	1416	1405	1391	1380	1366	1398	1373	346	418	500	1030	1	1	69237643	972	63.82	0.39	12	0.09	22.00	3625.00	1720	20231026	-18.37	1137	20240805	23.48	1685	-16.68	20240618	1137	23.48	20240805	1685	-16.68	20240618	1137	23.48	20240805	2.16	N	073560	500	346 억	997872	N	N	N	N
158	20241104	120538	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1404	9	2	0.65	87548308	62523	113.43	1391	1408	1388	1813	977	1395	1400.26	1.44	-140	1416	1405	1391	1380	1366	1398	1373	346	418	500	1030	1	1	69237643	972	63.82	0.39	12	0.09	22.00	3625.00	1720	20231026	-18.37	1137	20240805	23.48	1685	-16.68	20240618	1137	23.48	20240805	1685	-16.68	20240618	1137	23.48	20240805	2.16	N	073560	500	346 억	997872	N	N	N	N
159	20241104	110535	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1403	8	2	0.57	83636511	59734	108.37	1391	1408	1388	1813	977	1395	1400.15	1.44	-705	1416	1405	1391	1380	1366	1398	1373	346	418	500	1030	1	1	69237643	971	63.77	0.39	12	0.09	22.00	3625.00	1720	20231026	-18.43	1137	20240805	23.39	1685	-16.74	20240618	1137	23.39	20240805	1685	-16.74	20240618	1137	23.39	20240805	2.16	N	073560	500	346 억	997872	N	N	N	N
160	20241104	100529	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1399	4	2	0.29	40189305	28755	52.17	1391	1402	1388	1813	977	1395	1397.65	1.44	-842	1416	1405	1391	1380	1366	1398	1373	346	418	500	1030	1	1	69237643	969	63.59	0.39	12	0.04	22.00	3625.00	1720	20231026	-18.66	1137	20240805	23.04	1685	-16.97	20240618	1137	23.04	20240805	1685	-16.97	20240618	1137	23.04	20240805	2.16	N	073560	500	346 억	997872	N	N	N	N
161	20241104	090535	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1395	0	3	0.00	5842572	4197	7.61	1391	1396	1388	1813	977	1395	1392.08	1.44	756	1416	1405	1391	1380	1366	1398	1373	346	418	500	1030	1	1	69237643	966	63.41	0.38	12	0.01	22.00	3625.00	1720	20231026	-18.90	1137	20240805	22.69	1685	-17.21	20240618	1137	22.69	20240805	1685	-17.21	20240618	1137	22.69	20240805	2.16	N	073560	500	346 억	997872	N	N	N	N
162	20241101	160517	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1395	-9	5	-0.64	76710130	55122	4.63	1398	1402	1377	1825	983	1404	1391.56	1.46	-11244	1520	1461	1413	1354	1306	1491	1384	346	421	500	1030	1	1	69237643	966	63.41	0.38	12	0.08	22.00	3625.00	1720	20231026	-18.90	1137	20240805	22.69	1685	-17.21	20240618	1137	22.69	20240805	1685	-17.21	20240618	1137	22.69	20240805	2.16	N	073560	500	346 억	1008766	N	N	N	N
163	20241101	150530	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1388	-16	5	-1.14	53670693	38590	3.24	1398	1402	1377	1825	983	1404	1390.67	1.46	-9043	1520	1461	1413	1354	1306	1491	1384	346	421	500	1030	1	1	69237643	961	63.09	0.38	12	0.06	22.00	3625.00	1720	20231026	-19.30	1137	20240805	22.08	1685	-17.63	20240618	1137	22.08	20240805	1685	-17.63	20240618	1137	22.08	20240805	2.16	N	073560	500	346 억	1008766	N	N	N	N
164	20241101	140518	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1395	-9	5	-0.64	42126006	30275	2.54	1398	1402	1377	1825	983	1404	1391.30	1.46	-8568	1520	1461	1413	1354	1306	1491	1384	346	421	500	1030	1	1	69237643	966	63.41	0.38	12	0.04	22.00	3625.00	1720	20231026	-18.90	1137	20240805	22.69	1685	-17.21	20240618	1137	22.69	20240805	1685	-17.21	20240618	1137	22.69	20240805	2.16	N	073560	500	346 억	1008766	N	N	N	N
165	20241101	130616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1391	-13	5	-0.93	40153571	28861	2.42	1398	1402	1377	1825	983	1404	1391.12	1.46	-8549	1520	1461	1413	1354	1306	1491	1384	346	421	500	1030	1	1	69237643	963	63.23	0.38	12	0.04	22.00	3625.00	1720	20231026	-19.13	1137	20240805	22.34	1685	-17.45	20240618	1137	22.34	20240805	1685	-17.45	20240618	1137	22.34	20240805	2.16	N	073560	500	346 억	1008766	N	N	N	N
166	20241101	120616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1395	-9	5	-0.64	35187503	25285	2.12	1398	1402	1377	1825	983	1404	1391.46	1.46	-7860	1520	1461	1413	1354	1306	1491	1384	346	421	500	1030	1	1	69237643	966	63.41	0.38	12	0.04	22.00	3625.00	1720	20231026	-18.90	1137	20240805	22.69	1685	-17.21	20240618	1137	22.69	20240805	1685	-17.21	20240618	1137	22.69	20240805	2.16	N	073560	500	346 억	1008766	N	N	N	N
167	20241101	110614	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1395	-9	5	-0.64	24455736	17573	1.47	1398	1402	1377	1825	983	1404	1391.42	1.46	-3924	1520	1461	1413	1354	1306	1491	1384	346	421	500	1030	1	1	69237643	966	63.41	0.38	12	0.03	22.00	3625.00	1720	20231026	-18.90	1137	20240805	22.69	1685	-17.21	20240618	1137	22.69	20240805	1685	-17.21	20240618	1137	22.69	20240805	2.16	N	073560	500	346 억	1008766	N	N	N	N
168	20241101	100616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1394	-10	5	-0.71	22007970	15818	1.33	1398	1402	1377	1825	983	1404	1391.04	1.46	-3929	1520	1461	1413	1354	1306	1491	1384	346	421	500	1030	1	1	69237643	965	63.36	0.38	12	0.02	22.00	3625.00	1720	20231026	-18.95	1137	20240805	22.60	1685	-17.27	20240618	1137	22.60	20240805	1685	-17.27	20240618	1137	22.60	20240805	2.16	N	073560	500	346 억	1008766	N	N	N	N
169	20241101	090614	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1391	-13	5	-0.93	11908592	8565	0.72	1398	1398	1377	1825	983	1404	1389.80	1.46	-1778	1520	1461	1413	1354	1306	1491	1384	346	421	500	1030	1	1	69237643	963	63.23	0.38	12	0.01	22.00	3625.00	1720	20231026	-19.13	1137	20240805	22.34	1685	-17.45	20240618	1137	22.34	20240805	1685	-17.45	20240618	1137	22.34	20240805	2.16	N	073560	500	346 억	1008766	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History