KissMeData/136480/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	-50	5	-1.73	982505895	344313	221.78	2885	2890	2820	3755	2025	2890	2853.55	2.39	-93080	2923	2906	2898	2881	2873	2902	2877	531	865	500	1840	5	1	106209702	3016	23.09	0.98	12	0.32	123.00	2898.00	6300	20231221	-54.92	2700	20240805	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20240805	1.14	N	136480	500	531 억	2539500	N	N	0	N	N
3	20241129	150934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	-50	5	-1.73	849187895	297220	191.44	2885	2890	2840	3755	2025	2890	2857.10	2.39	-92574	2923	2906	2898	2881	2873	2902	2877	531	865	500	1840	5	1	106209702	3016	23.09	0.98	12	0.28	123.00	2898.00	6300	20231221	-54.92	2700	20240805	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20240805	1.14	N	136480	500	531 억	2539500	N	N	0	N	N
4	20241129	140938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	-30	5	-1.04	674320655	235791	151.88	2885	2890	2850	3755	2025	2890	2859.82	2.39	-60590	2923	2906	2898	2881	2873	2902	2877	531	865	500	1840	5	1	106209702	3038	23.25	0.99	12	0.22	123.00	2898.00	6300	20231221	-54.60	2700	20240805	5.93	4490	-36.30	20240102	2700	5.93	20240805	6300	-54.60	20231221	2700	5.93	20240805	1.14	N	136480	500	531 억	2539500	N	N	0	N	N
5	20241129	130935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	-40	5	-1.38	644889435	225473	145.23	2885	2890	2850	3755	2025	2890	2860.16	2.39	-59831	2923	2906	2898	2881	2873	2902	2877	531	865	500	1840	5	1	106209702	3027	23.17	0.98	12	0.21	123.00	2898.00	6300	20231221	-54.76	2700	20240805	5.56	4490	-36.53	20240102	2700	5.56	20240805	6300	-54.76	20231221	2700	5.56	20240805	1.14	N	136480	500	531 억	2539500	N	N	0	N	N
6	20241129	120936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	-30	5	-1.04	603965505	211138	136.00	2885	2890	2850	3755	2025	2890	2860.52	2.39	-52406	2923	2906	2898	2881	2873	2902	2877	531	865	500	1840	5	1	106209702	3038	23.25	0.99	12	0.20	123.00	2898.00	6300	20231221	-54.60	2700	20240805	5.93	4490	-36.30	20240102	2700	5.93	20240805	6300	-54.60	20231221	2700	5.93	20240805	1.14	N	136480	500	531 억	2539500	N	N	0	N	N
7	20241129	110937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	-30	5	-1.04	416797885	145514	93.73	2885	2890	2855	3755	2025	2890	2864.31	2.39	-36003	2923	2906	2898	2881	2873	2902	2877	531	865	500	1840	5	1	106209702	3038	23.25	0.99	12	0.14	123.00	2898.00	6300	20231221	-54.60	2700	20240805	5.93	4490	-36.30	20240102	2700	5.93	20240805	6300	-54.60	20231221	2700	5.93	20240805	1.14	N	136480	500	531 억	2539500	N	N	0	N	N
8	20241129	100932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	-30	5	-1.04	345343235	120528	77.63	2885	2890	2855	3755	2025	2890	2865.25	2.39	-32128	2923	2906	2898	2881	2873	2902	2877	531	865	500	1840	5	1	106209702	3038	23.25	0.99	12	0.11	123.00	2898.00	6300	20231221	-54.60	2700	20240805	5.93	4490	-36.30	20240102	2700	5.93	20240805	6300	-54.60	20231221	2700	5.93	20240805	1.14	N	136480	500	531 억	2539500	N	N	0	N	N
9	20241129	090936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	-30	5	-1.04	112405665	39135	25.21	2885	2890	2860	3755	2025	2890	2872.25	2.39	-15313	2923	2906	2898	2881	2873	2902	2877	531	865	500	1840	5	1	106209702	3038	23.25	0.99	12	0.04	123.00	2898.00	6300	20231221	-54.60	2700	20240805	5.93	4490	-36.30	20240102	2700	5.93	20240805	6300	-54.60	20231221	2700	5.93	20240805	1.14	N	136480	500	531 억	2539500	N	N	0	N	N
10	20241128	160923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	-15	5	-0.52	447219285	154360	61.24	2910	2915	2890	3775	2035	2905	2897.27	2.42	-32533	2928	2916	2898	2886	2868	2922	2892	531	870	500	1850	5	1	106209702	3069	23.50	1.00	12	0.15	123.00	2898.00	6300	20231221	-54.13	2700	20240805	7.04	4490	-35.63	20240102	2700	7.04	20240805	6300	-54.13	20231221	2700	7.04	20240805	1.22	N	136480	500	531 억	2571520	N	N	22	N	N
11	20241128	150940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	-10	5	-0.34	345197505	119094	47.25	2910	2915	2890	3775	2035	2905	2898.53	2.42	-14470	2928	2916	2898	2886	2868	2922	2892	531	870	500	1850	5	1	106209702	3075	23.54	1.00	12	0.11	123.00	2898.00	6300	20231221	-54.05	2700	20240805	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20240805	1.22	N	136480	500	531 억	2571520	N	N	22	N	N
12	20241128	140936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	-10	5	-0.34	307882520	106202	42.14	2910	2915	2890	3775	2035	2905	2899.03	2.42	-11021	2928	2916	2898	2886	2868	2922	2892	531	870	500	1850	5	1	106209702	3075	23.54	1.00	12	0.10	123.00	2898.00	6300	20231221	-54.05	2700	20240805	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20240805	1.22	N	136480	500	531 억	2571520	N	N	22	N	N
13	20241128	130935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	-10	5	-0.34	275220805	94926	37.66	2910	2915	2890	3775	2035	2905	2899.32	2.42	-9460	2928	2916	2898	2886	2868	2922	2892	531	870	500	1850	5	1	106209702	3075	23.54	1.00	12	0.09	123.00	2898.00	6300	20231221	-54.05	2700	20240805	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20240805	1.22	N	136480	500	531 억	2571520	N	N	22	N	N
14	20241128	120940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	-15	5	-0.52	253582385	87451	34.70	2910	2915	2890	3775	2035	2905	2899.71	2.42	-9021	2928	2916	2898	2886	2868	2922	2892	531	870	500	1850	5	1	106209702	3069	23.50	1.00	12	0.08	123.00	2898.00	6300	20231221	-54.13	2700	20240805	7.04	4490	-35.63	20240102	2700	7.04	20240805	6300	-54.13	20231221	2700	7.04	20240805	1.22	N	136480	500	531 억	2571520	N	N	22	N	N
15	20241128	110941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	-10	5	-0.34	181877760	62692	24.87	2910	2915	2890	3775	2035	2905	2901.13	2.42	-6515	2928	2916	2898	2886	2868	2922	2892	531	870	500	1850	5	1	106209702	3075	23.54	1.00	12	0.06	123.00	2898.00	6300	20231221	-54.05	2700	20240805	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20240805	1.22	N	136480	500	531 억	2571520	N	N	22	N	N
16	20241128	100938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-5	5	-0.17	96500370	33283	13.21	2910	2910	2890	3775	2035	2905	2899.39	2.42	-2550	2928	2916	2898	2886	2868	2922	2892	531	870	500	1850	5	1	106209702	3080	23.58	1.00	12	0.03	123.00	2898.00	6300	20231221	-53.97	2700	20240805	7.41	4490	-35.41	20240102	2700	7.41	20240805	6300	-53.97	20231221	2700	7.41	20240805	1.22	N	136480	500	531 억	2571520	N	N	22	N	N
17	20241128	090935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	-10	5	-0.34	22770925	7843	3.11	2910	2910	2890	3775	2035	2905	2903.34	2.42	-4205	2928	2916	2898	2886	2868	2922	2892	531	870	500	1850	5	1	106209702	3075	23.54	1.00	12	0.01	123.00	2898.00	6300	20231221	-54.05	2700	20240805	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20240805	1.22	N	136480	500	531 억	2571520	N	N	22	N	N
18	20241127	160914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	0	3	0.00	728649640	251278	71.21	2900	2910	2880	3775	2035	2905	2899.75	2.41	11442	2928	2916	2898	2886	2868	2922	2892	531	870	500	1850	5	1	106209702	3085	23.62	1.00	12	0.24	123.00	2898.00	6300	20231221	-53.89	2700	20240805	7.59	4490	-35.30	20240102	2700	7.59	20240805	6300	-53.89	20231221	2700	7.59	20240805	1.25	N	136480	500	531 억	2560072	N	N	22	N	N
19	20241127	150932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	-10	5	-0.34	687922555	237228	67.23	2900	2910	2880	3775	2035	2905	2899.84	2.41	13743	2928	2916	2898	2886	2868	2922	2892	531	870	500	1850	5	1	106209702	3075	23.54	1.00	12	0.22	123.00	2898.00	6300	20231221	-54.05	2700	20240805	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20240805	1.25	N	136480	500	531 억	2560072	N	N	14	N	N
20	20241127	140929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-5	5	-0.17	635096840	218981	62.06	2900	2910	2880	3775	2035	2905	2900.24	2.41	15819	2928	2916	2898	2886	2868	2922	2892	531	870	500	1850	5	1	106209702	3080	23.58	1.00	12	0.21	123.00	2898.00	6300	20231221	-53.97	2700	20240805	7.41	4490	-35.41	20240102	2700	7.41	20240805	6300	-53.97	20231221	2700	7.41	20240805	1.25	N	136480	500	531 억	2560072	N	N	14	N	N
21	20241127	130924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	0	3	0.00	595371000	205292	58.18	2900	2910	2880	3775	2035	2905	2900.12	2.41	15125	2928	2916	2898	2886	2868	2922	2892	531	870	500	1850	5	1	106209702	3085	23.62	1.00	12	0.19	123.00	2898.00	6300	20231221	-53.89	2700	20240805	7.59	4490	-35.30	20240102	2700	7.59	20240805	6300	-53.89	20231221	2700	7.59	20240805	1.25	N	136480	500	531 억	2560072	N	N	14	N	N
22	20241127	120933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	0	3	0.00	509281300	175633	49.77	2900	2910	2880	3775	2035	2905	2899.69	2.41	14059	2928	2916	2898	2886	2868	2922	2892	531	870	500	1850	5	1	106209702	3085	23.62	1.00	12	0.17	123.00	2898.00	6300	20231221	-53.89	2700	20240805	7.59	4490	-35.30	20240102	2700	7.59	20240805	6300	-53.89	20231221	2700	7.59	20240805	1.25	N	136480	500	531 억	2560072	N	N	14	N	N
23	20241127	110929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	0	3	0.00	277206080	95723	27.13	2900	2910	2880	3775	2035	2905	2895.92	2.41	8643	2928	2916	2898	2886	2868	2922	2892	531	870	500	1850	5	1	106209702	3085	23.62	1.00	12	0.09	123.00	2898.00	6300	20231221	-53.89	2700	20240805	7.59	4490	-35.30	20240102	2700	7.59	20240805	6300	-53.89	20231221	2700	7.59	20240805	1.25	N	136480	500	531 억	2560072	N	N	14	N	N
24	20241127	100930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-5	5	-0.17	210769290	72820	20.64	2900	2910	2880	3775	2035	2905	2894.39	2.41	5814	2928	2916	2898	2886	2868	2922	2892	531	870	500	1850	5	1	106209702	3080	23.58	1.00	12	0.07	123.00	2898.00	6300	20231221	-53.97	2700	20240805	7.41	4490	-35.41	20240102	2700	7.41	20240805	6300	-53.97	20231221	2700	7.41	20240805	1.25	N	136480	500	531 억	2560072	N	N	14	N	N
25	20241127	090928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-5	5	-0.17	29253900	10069	2.85	2900	2910	2900	3775	2035	2905	2905.34	2.41	-1960	2928	2916	2898	2886	2868	2922	2892	531	870	500	1850	5	1	106209702	3080	23.58	1.00	12	0.01	123.00	2898.00	6300	20231221	-53.97	2700	20240805	7.41	4490	-35.41	20240102	2700	7.41	20240805	6300	-53.97	20231221	2700	7.41	20240805	1.25	N	136480	500	531 억	2560072	N	N	14	N	N
26	20241126	160915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	15	2	0.52	1021700605	352276	127.78	2890	2910	2880	3755	2025	2890	2900.26	2.27	147338	2913	2901	2888	2876	2863	2907	2882	531	865	500	1840	5	1	106209702	3085	23.62	1.00	12	0.33	123.00	2898.00	6300	20231221	-53.89	2700	20240805	7.59	4490	-35.30	20240102	2700	7.59	20240805	6300	-53.89	20231221	2700	7.59	20240805	1.26	N	136480	500	531 억	2412734	N	N	14	N	N
27	20241126	150923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	10	2	0.35	959264525	330780	119.98	2890	2910	2880	3755	2025	2890	2900.01	2.27	142305	2913	2901	2888	2876	2863	2907	2882	531	865	500	1840	5	1	106209702	3080	23.58	1.00	12	0.31	123.00	2898.00	6300	20231221	-53.97	2700	20240805	7.41	4490	-35.41	20240102	2700	7.41	20240805	6300	-53.97	20231221	2700	7.41	20240805	1.26	N	136480	500	531 억	2412734	N	N	26	N	N
28	20241126	140923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	15	2	0.52	835192470	288055	104.49	2890	2910	2880	3755	2025	2890	2899.42	2.27	124439	2913	2901	2888	2876	2863	2907	2882	531	865	500	1840	5	1	106209702	3085	23.62	1.00	12	0.27	123.00	2898.00	6300	20231221	-53.89	2700	20240805	7.59	4490	-35.30	20240102	2700	7.59	20240805	6300	-53.89	20231221	2700	7.59	20240805	1.26	N	136480	500	531 억	2412734	N	N	26	N	N
29	20241126	130922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	10	2	0.35	681797400	235208	85.32	2890	2910	2880	3755	2025	2890	2898.70	2.27	103019	2913	2901	2888	2876	2863	2907	2882	531	865	500	1840	5	1	106209702	3080	23.58	1.00	12	0.22	123.00	2898.00	6300	20231221	-53.97	2700	20240805	7.41	4490	-35.41	20240102	2700	7.41	20240805	6300	-53.97	20231221	2700	7.41	20240805	1.26	N	136480	500	531 억	2412734	N	N	26	N	N
30	20241126	120926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	5	2	0.17	615098535	212210	76.97	2890	2910	2880	3755	2025	2890	2898.54	2.27	93554	2913	2901	2888	2876	2863	2907	2882	531	865	500	1840	5	1	106209702	3075	23.54	1.00	12	0.20	123.00	2898.00	6300	20231221	-54.05	2700	20240805	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20240805	1.26	N	136480	500	531 억	2412734	N	N	26	N	N
31	20241126	110931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	5	2	0.17	484612225	167265	60.67	2890	2910	2880	3755	2025	2890	2897.27	2.27	76164	2913	2901	2888	2876	2863	2907	2882	531	865	500	1840	5	1	106209702	3075	23.54	1.00	12	0.16	123.00	2898.00	6300	20231221	-54.05	2700	20240805	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20240805	1.26	N	136480	500	531 억	2412734	N	N	26	N	N
32	20241126	100935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	15	2	0.52	332553120	114822	41.65	2890	2910	2880	3755	2025	2890	2896.25	2.27	54526	2913	2901	2888	2876	2863	2907	2882	531	865	500	1840	5	1	106209702	3085	23.62	1.00	12	0.11	123.00	2898.00	6300	20231221	-53.89	2700	20240805	7.59	4490	-35.30	20240102	2700	7.59	20240805	6300	-53.89	20231221	2700	7.59	20240805	1.26	N	136480	500	531 억	2412734	N	N	26	N	N
33	20241126	090927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	-5	5	-0.17	48181400	16697	6.06	2890	2895	2880	3755	2025	2890	2885.63	2.27	5388	2913	2901	2888	2876	2863	2907	2882	531	865	500	1840	5	1	106209702	3064	23.46	1.00	12	0.02	123.00	2898.00	6300	20231221	-54.21	2700	20240805	6.85	4490	-35.75	20240102	2700	6.85	20240805	6300	-54.21	20231221	2700	6.85	20240805	1.26	N	136480	500	531 억	2412734	N	N	26	N	N
34	20241125	160903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	10	2	0.35	791610305	274090	147.85	2880	2900	2875	3740	2020	2880	2888.13	2.22	51117	2913	2896	2883	2866	2853	2895	2865	531	860	500	1840	5	1	106209702	3069	23.50	1.00	12	0.26	123.00	2898.00	6300	20231221	-54.13	2700	20240805	7.04	4490	-35.63	20240102	2700	7.04	20240805	6300	-54.13	20231221	2700	7.04	20240805	1.25	N	136480	500	531 억	2362169	N	N	26	N	N
35	20241125	150922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	10	2	0.35	720120050	249307	134.48	2880	2900	2875	3740	2020	2880	2888.49	2.22	52103	2913	2896	2883	2866	2853	2895	2865	531	860	500	1840	5	1	106209702	3069	23.50	1.00	12	0.23	123.00	2898.00	6300	20231221	-54.13	2700	20240805	7.04	4490	-35.63	20240102	2700	7.04	20240805	6300	-54.13	20231221	2700	7.04	20240805	1.25	N	136480	500	531 억	2362169	N	N	17	N	N
36	20241125	140919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	15	2	0.52	628516945	217656	117.41	2880	2900	2875	3740	2020	2880	2887.66	2.22	57511	2913	2896	2883	2866	2853	2895	2865	531	860	500	1840	5	1	106209702	3075	23.54	1.00	12	0.20	123.00	2898.00	6300	20231221	-54.05	2700	20240805	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20240805	1.25	N	136480	500	531 억	2362169	N	N	17	N	N
37	20241125	130913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	10	2	0.35	558709795	193530	104.40	2880	2900	2875	3740	2020	2880	2886.94	2.22	63955	2913	2896	2883	2866	2853	2895	2865	531	860	500	1840	5	1	106209702	3069	23.50	1.00	12	0.18	123.00	2898.00	6300	20231221	-54.13	2700	20240805	7.04	4490	-35.63	20240102	2700	7.04	20240805	6300	-54.13	20231221	2700	7.04	20240805	1.25	N	136480	500	531 억	2362169	N	N	17	N	N
38	20241125	120922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	15	2	0.52	503756990	174528	94.15	2880	2900	2875	3740	2020	2880	2886.40	2.22	64167	2913	2896	2883	2866	2853	2895	2865	531	860	500	1840	5	1	106209702	3075	23.54	1.00	12	0.16	123.00	2898.00	6300	20231221	-54.05	2700	20240805	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20240805	1.25	N	136480	500	531 억	2362169	N	N	17	N	N
39	20241125	110916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	5	2	0.17	366081930	126910	68.46	2880	2895	2875	3740	2020	2880	2884.58	2.22	28636	2913	2896	2883	2866	2853	2895	2865	531	860	500	1840	5	1	106209702	3064	23.46	1.00	12	0.12	123.00	2898.00	6300	20231221	-54.21	2700	20240805	6.85	4490	-35.75	20240102	2700	6.85	20240805	6300	-54.21	20231221	2700	6.85	20240805	1.25	N	136480	500	531 억	2362169	N	N	17	N	N
40	20241125	100906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	15	2	0.52	212961855	73821	39.82	2880	2895	2875	3740	2020	2880	2884.84	2.22	19228	2913	2896	2883	2866	2853	2895	2865	531	860	500	1840	5	1	106209702	3075	23.54	1.00	12	0.07	123.00	2898.00	6300	20231221	-54.05	2700	20240805	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20240805	1.25	N	136480	500	531 억	2362169	N	N	17	N	N
41	20241125	090906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	10	2	0.35	24295095	8413	4.54	2880	2895	2880	3740	2020	2880	2887.84	2.22	4013	2913	2896	2883	2866	2853	2895	2865	531	860	500	1840	5	1	106209702	3069	23.50	1.00	12	0.01	123.00	2898.00	6300	20231221	-54.13	2700	20240805	7.04	4490	-35.63	20240102	2700	7.04	20240805	6300	-54.13	20231221	2700	7.04	20240805	1.25	N	136480	500	531 억	2362169	N	N	17	N	N
42	20241122	160817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	0	3	0.00	532645270	185077	112.91	2880	2900	2870	3740	2020	2880	2877.97	2.18	41766	2896	2887	2876	2867	2856	2882	2862	531	860	500	1840	5	1	106209702	3059	23.41	0.99	12	0.17	123.00	2898.00	6300	20231221	-54.29	2700	20240805	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20240805	1.26	N	136480	500	531 억	2320404	N	N	17	N	N
43	20241122	150829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	-5	5	-0.17	499746890	173629	105.92	2880	2900	2870	3740	2020	2880	2878.25	2.18	39903	2896	2887	2876	2867	2856	2882	2862	531	860	500	1840	5	1	106209702	3054	23.37	0.99	12	0.16	123.00	2898.00	6300	20231221	-54.37	2700	20240805	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20240805	1.26	N	136480	500	531 억	2320404	N	N	1	N	N
44	20241122	140830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	-5	5	-0.17	451802845	156932	95.74	2880	2900	2870	3740	2020	2880	2878.97	2.18	33074	2896	2887	2876	2867	2856	2882	2862	531	860	500	1840	5	1	106209702	3054	23.37	0.99	12	0.15	123.00	2898.00	6300	20231221	-54.37	2700	20240805	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20240805	1.26	N	136480	500	531 억	2320404	N	N	1	N	N
45	20241122	130826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	0	3	0.00	384629730	133549	81.47	2880	2900	2870	3740	2020	2880	2880.06	2.18	25875	2896	2887	2876	2867	2856	2882	2862	531	860	500	1840	5	1	106209702	3059	23.41	0.99	12	0.13	123.00	2898.00	6300	20231221	-54.29	2700	20240805	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20240805	1.26	N	136480	500	531 억	2320404	N	N	1	N	N
46	20241122	120831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	-5	5	-0.17	347235895	120552	73.54	2880	2900	2870	3740	2020	2880	2880.38	2.18	24786	2896	2887	2876	2867	2856	2882	2862	531	860	500	1840	5	1	106209702	3054	23.37	0.99	12	0.11	123.00	2898.00	6300	20231221	-54.37	2700	20240805	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20240805	1.26	N	136480	500	531 억	2320404	N	N	1	N	N
47	20241122	110823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	-5	5	-0.17	307649095	106799	65.15	2880	2900	2870	3740	2020	2880	2880.64	2.18	17730	2896	2887	2876	2867	2856	2882	2862	531	860	500	1840	5	1	106209702	3054	23.37	0.99	12	0.10	123.00	2898.00	6300	20231221	-54.37	2700	20240805	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20240805	1.26	N	136480	500	531 억	2320404	N	N	1	N	N
48	20241122	100840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	5	2	0.17	195299770	67721	41.31	2880	2900	2870	3740	2020	2880	2883.89	2.18	13353	2896	2887	2876	2867	2856	2882	2862	531	860	500	1840	5	1	106209702	3064	23.46	1.00	12	0.06	123.00	2898.00	6300	20231221	-54.21	2700	20240805	6.85	4490	-35.75	20240102	2700	6.85	20240805	6300	-54.21	20231221	2700	6.85	20240805	1.26	N	136480	500	531 억	2320404	N	N	1	N	N
49	20241122	090832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	0	3	0.00	19897695	6908	4.21	2880	2885	2875	3740	2020	2880	2880.38	2.18	1042	2896	2887	2876	2867	2856	2882	2862	531	860	500	1840	5	1	106209702	3059	23.41	0.99	12	0.01	123.00	2898.00	6300	20231221	-54.29	2700	20240805	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20240805	1.26	N	136480	500	531 억	2320404	N	N	1	N	N
50	20241121	160823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	-5	5	-0.17	469826635	163512	89.12	2885	2885	2865	3750	2020	2885	2873.32	2.18	5493	2911	2897	2871	2857	2831	2905	2865	531	865	500	1840	5	1	106209702	3059	23.41	0.99	12	0.15	123.00	2898.00	6300	20231221	-54.29	2700	20240805	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20240805	1.26	N	136480	500	531 억	2314797	N	N	1	N	N
51	20241121	150841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	-10	5	-0.35	429619160	149543	81.51	2885	2885	2865	3750	2020	2885	2872.88	2.18	8177	2911	2897	2871	2857	2831	2905	2865	531	865	500	1840	5	1	106209702	3054	23.37	0.99	12	0.14	123.00	2898.00	6300	20231221	-54.37	2700	20240805	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20240805	1.26	N	136480	500	531 억	2314797	N	N	35	N	N
52	20241121	140840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	-5	5	-0.17	380225200	132355	72.14	2885	2885	2865	3750	2020	2885	2872.77	2.18	13913	2911	2897	2871	2857	2831	2905	2865	531	865	500	1840	5	1	106209702	3059	23.41	0.99	12	0.12	123.00	2898.00	6300	20231221	-54.29	2700	20240805	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20240805	1.26	N	136480	500	531 억	2314797	N	N	35	N	N
53	20241121	130832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	-10	5	-0.35	335348550	116748	63.63	2885	2885	2865	3750	2020	2885	2872.41	2.18	16043	2911	2897	2871	2857	2831	2905	2865	531	865	500	1840	5	1	106209702	3054	23.37	0.99	12	0.11	123.00	2898.00	6300	20231221	-54.37	2700	20240805	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20240805	1.26	N	136480	500	531 억	2314797	N	N	35	N	N
54	20241121	120833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	-20	5	-0.69	271120405	94339	51.42	2885	2885	2865	3750	2020	2885	2873.90	2.18	9075	2911	2897	2871	2857	2831	2905	2865	531	865	500	1840	5	1	106209702	3043	23.29	0.99	12	0.09	123.00	2898.00	6300	20231221	-54.52	2700	20240805	6.11	4490	-36.19	20240102	2700	6.11	20240805	6300	-54.52	20231221	2700	6.11	20240805	1.26	N	136480	500	531 억	2314797	N	N	35	N	N
55	20241121	110835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	-10	5	-0.35	157596125	54786	29.86	2885	2885	2870	3750	2020	2885	2876.58	2.18	1485	2911	2897	2871	2857	2831	2905	2865	531	865	500	1840	5	1	106209702	3054	23.37	0.99	12	0.05	123.00	2898.00	6300	20231221	-54.37	2700	20240805	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20240805	1.26	N	136480	500	531 억	2314797	N	N	35	N	N
56	20241121	100835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	0	3	0.00	103444360	35960	19.60	2885	2885	2870	3750	2020	2885	2876.65	2.18	2854	2911	2897	2871	2857	2831	2905	2865	531	865	500	1840	5	1	106209702	3064	23.46	1.00	12	0.03	123.00	2898.00	6300	20231221	-54.21	2700	20240805	6.85	4490	-35.75	20240102	2700	6.85	20240805	6300	-54.21	20231221	2700	6.85	20240805	1.26	N	136480	500	531 억	2314797	N	N	35	N	N
57	20241121	090836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	-10	5	-0.35	19920865	6924	3.77	2885	2885	2870	3750	2020	2885	2877.07	2.18	-2285	2911	2897	2871	2857	2831	2905	2865	531	865	500	1840	5	1	106209702	3054	23.37	0.99	12	0.01	123.00	2898.00	6300	20231221	-54.37	2700	20240805	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20240805	1.26	N	136480	500	531 억	2314797	N	N	35	N	N
58	20241120	160829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	25	2	0.87	523287020	182580	132.37	2865	2885	2845	3715	2005	2860	2865.88	2.15	33847	2896	2877	2856	2837	2816	2887	2847	531	855	500	1830	5	1	106209702	3064	23.46	1.00	12	0.17	123.00	2898.00	6300	20231221	-54.21	2700	20240805	6.85	4490	-35.75	20240102	2700	6.85	20240805	6300	-54.21	20231221	2700	6.85	20240805	1.24	N	136480	500	531 억	2281064	N	N	35	N	N
59	20241120	150838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	20	2	0.70	446113995	155792	112.95	2865	2885	2845	3715	2005	2860	2863.52	2.15	30002	2896	2877	2856	2837	2816	2887	2847	531	855	500	1830	5	1	106209702	3059	23.41	0.99	12	0.15	123.00	2898.00	6300	20231221	-54.29	2700	20240805	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20240805	1.24	N	136480	500	531 억	2281064	N	N	2	N	N
60	20241120	140842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2870	10	2	0.35	346260690	121118	87.81	2865	2875	2845	3715	2005	2860	2858.87	2.15	24949	2896	2877	2856	2837	2816	2887	2847	531	855	500	1830	5	1	106209702	3048	23.33	0.99	12	0.11	123.00	2898.00	6300	20231221	-54.44	2700	20240805	6.30	4490	-36.08	20240102	2700	6.30	20240805	6300	-54.44	20231221	2700	6.30	20240805	1.24	N	136480	500	531 억	2281064	N	N	2	N	N
61	20241120	130843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	5	2	0.17	303410580	106197	76.99	2865	2870	2845	3715	2005	2860	2857.05	2.15	19356	2896	2877	2856	2837	2816	2887	2847	531	855	500	1830	5	1	106209702	3043	23.29	0.99	12	0.10	123.00	2898.00	6300	20231221	-54.52	2700	20240805	6.11	4490	-36.19	20240102	2700	6.11	20240805	6300	-54.52	20231221	2700	6.11	20240805	1.24	N	136480	500	531 억	2281064	N	N	2	N	N
62	20241120	120841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2870	10	2	0.35	257257090	90069	65.30	2865	2870	2845	3715	2005	2860	2856.22	2.15	15630	2896	2877	2856	2837	2816	2887	2847	531	855	500	1830	5	1	106209702	3048	23.33	0.99	12	0.08	123.00	2898.00	6300	20231221	-54.44	2700	20240805	6.30	4490	-36.08	20240102	2700	6.30	20240805	6300	-54.44	20231221	2700	6.30	20240805	1.24	N	136480	500	531 억	2281064	N	N	2	N	N
63	20241120	110844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2855	-5	5	-0.17	172180515	60364	43.76	2865	2865	2845	3715	2005	2860	2852.37	2.15	10711	2896	2877	2856	2837	2816	2887	2847	531	855	500	1830	5	1	106209702	3032	23.21	0.99	12	0.06	123.00	2898.00	6300	20231221	-54.68	2700	20240805	5.74	4490	-36.41	20240102	2700	5.74	20240805	6300	-54.68	20231221	2700	5.74	20240805	1.24	N	136480	500	531 억	2281064	N	N	2	N	N
64	20241120	100842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	0	3	0.00	124933255	43826	31.77	2865	2865	2845	3715	2005	2860	2850.67	2.15	7177	2896	2877	2856	2837	2816	2887	2847	531	855	500	1830	5	1	106209702	3038	23.25	0.99	12	0.04	123.00	2898.00	6300	20231221	-54.60	2700	20240805	5.93	4490	-36.30	20240102	2700	5.93	20240805	6300	-54.60	20231221	2700	5.93	20240805	1.24	N	136480	500	531 억	2281064	N	N	2	N	N
65	20241120	090841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	-10	5	-0.35	15509725	5424	3.93	2865	2865	2850	3715	2005	2860	2859.46	2.15	-542	2896	2877	2856	2837	2816	2887	2847	531	855	500	1830	5	1	106209702	3027	23.17	0.98	12	0.01	123.00	2898.00	6300	20231221	-54.76	2700	20240805	5.56	4490	-36.53	20240102	2700	5.56	20240805	6300	-54.76	20231221	2700	5.56	20240805	1.24	N	136480	500	531 억	2281064	N	N	2	N	N
66	20241119	160755	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	0	3	0.00	393573070	137746	50.74	2835	2875	2835	3715	2005	2860	2857.21	2.14	11337	2930	2895	2835	2800	2740	2912	2817	531	855	500	1830	5	1	106209702	3038	23.25	0.99	12	0.13	123.00	2898.00	6300	20231221	-54.60	2700	20240805	5.93	4490	-36.30	20240102	2700	5.93	20240805	6300	-54.60	20231221	2700	5.93	20240805	1.27	N	136480	500	531 억	2269727	N	N	2	N	N
67	20241119	150806	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	-10	5	-0.35	376905735	131915	48.59	2835	2875	2835	3715	2005	2860	2857.19	2.14	12226	2930	2895	2835	2800	2740	2912	2817	531	855	500	1830	5	1	106209702	3027	23.17	0.98	12	0.12	123.00	2898.00	6300	20231221	-54.76	2700	20240805	5.56	4490	-36.53	20240102	2700	5.56	20240805	6300	-54.76	20231221	2700	5.56	20240805	1.27	N	136480	500	531 억	2269727	N	N	7	N	N
68	20241119	140807	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2855	-5	5	-0.17	322658135	112891	41.58	2835	2875	2835	3715	2005	2860	2858.14	2.14	12281	2930	2895	2835	2800	2740	2912	2817	531	855	500	1830	5	1	106209702	3032	23.21	0.99	12	0.11	123.00	2898.00	6300	20231221	-54.68	2700	20240805	5.74	4490	-36.41	20240102	2700	5.74	20240805	6300	-54.68	20231221	2700	5.74	20240805	1.27	N	136480	500	531 억	2269727	N	N	7	N	N
69	20241119	130810	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	0	3	0.00	289600290	101307	37.32	2835	2875	2835	3715	2005	2860	2858.64	2.14	14393	2930	2895	2835	2800	2740	2912	2817	531	855	500	1830	5	1	106209702	3038	23.25	0.99	12	0.10	123.00	2898.00	6300	20231221	-54.60	2700	20240805	5.93	4490	-36.30	20240102	2700	5.93	20240805	6300	-54.60	20231221	2700	5.93	20240805	1.27	N	136480	500	531 억	2269727	N	N	7	N	N
70	20241119	120802	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2855	-5	5	-0.17	275117175	96236	35.45	2835	2875	2835	3715	2005	2860	2858.78	2.14	14393	2930	2895	2835	2800	2740	2912	2817	531	855	500	1830	5	1	106209702	3032	23.21	0.99	12	0.09	123.00	2898.00	6300	20231221	-54.68	2700	20240805	5.74	4490	-36.41	20240102	2700	5.74	20240805	6300	-54.68	20231221	2700	5.74	20240805	1.27	N	136480	500	531 억	2269727	N	N	7	N	N
71	20241119	110811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	5	2	0.17	222780825	77938	28.71	2835	2875	2835	3715	2005	2860	2858.44	2.14	14547	2930	2895	2835	2800	2740	2912	2817	531	855	500	1830	5	1	106209702	3043	23.29	0.99	12	0.07	123.00	2898.00	6300	20231221	-54.52	2700	20240805	6.11	4490	-36.19	20240102	2700	6.11	20240805	6300	-54.52	20231221	2700	6.11	20240805	1.27	N	136480	500	531 억	2269727	N	N	7	N	N
72	20241119	100832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	15	2	0.52	174099810	60939	22.45	2835	2875	2835	3715	2005	2860	2856.95	2.14	12086	2930	2895	2835	2800	2740	2912	2817	531	855	500	1830	5	1	106209702	3054	23.37	0.99	12	0.06	123.00	2898.00	6300	20231221	-54.37	2700	20240805	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20240805	1.27	N	136480	500	531 억	2269727	N	N	7	N	N
73	20241119	090824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2855	-5	5	-0.17	28069180	9887	3.64	2835	2855	2835	3715	2005	2860	2839.00	2.14	3862	2930	2895	2835	2800	2740	2912	2817	531	855	500	1830	5	1	106209702	3032	23.21	0.99	12	0.01	123.00	2898.00	6300	20231221	-54.68	2700	20240805	5.74	4490	-36.41	20240102	2700	5.74	20240805	6300	-54.68	20231221	2700	5.74	20240805	1.27	N	136480	500	531 억	2269727	N	N	7	N	N
74	20241118	160758	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	45	2	1.60	767654485	269699	104.10	2775	2870	2775	3655	1975	2815	2846.29	2.05	91112	2871	2842	2806	2777	2741	2857	2792	531	840	500	1800	5	1	106209702	3038	23.25	0.99	12	0.25	123.00	2898.00	6300	20231221	-54.60	2700	20240805	5.93	4490	-36.30	20240102	2700	5.93	20240805	6300	-54.60	20231221	2700	5.93	20240805	1.27	N	136480	500	531 억	2178450	N	N	7	N	N
75	20241118	150808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	35	2	1.24	704726175	247682	95.60	2775	2870	2775	3655	1975	2815	2845.29	2.05	93417	2871	2842	2806	2777	2741	2857	2792	531	840	500	1800	5	1	106209702	3027	23.17	0.98	12	0.23	123.00	2898.00	6300	20231221	-54.76	2700	20240805	5.56	4490	-36.53	20240102	2700	5.56	20240805	6300	-54.76	20231221	2700	5.56	20240805	1.27	N	136480	500	531 억	2178450	N	N	736	N	N
76	20241118	140809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	45	2	1.60	660183935	232042	89.57	2775	2870	2775	3655	1975	2815	2845.11	2.05	91451	2871	2842	2806	2777	2741	2857	2792	531	840	500	1800	5	1	106209702	3038	23.25	0.99	12	0.22	123.00	2898.00	6300	20231221	-54.60	2700	20240805	5.93	4490	-36.30	20240102	2700	5.93	20240805	6300	-54.60	20231221	2700	5.93	20240805	1.27	N	136480	500	531 억	2178450	N	N	736	N	N
77	20241118	130807	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2855	40	2	1.42	621902965	218627	84.39	2775	2870	2775	3655	1975	2815	2844.58	2.05	89079	2871	2842	2806	2777	2741	2857	2792	531	840	500	1800	5	1	106209702	3032	23.21	0.99	12	0.21	123.00	2898.00	6300	20231221	-54.68	2700	20240805	5.74	4490	-36.41	20240102	2700	5.74	20240805	6300	-54.68	20231221	2700	5.74	20240805	1.27	N	136480	500	531 억	2178450	N	N	736	N	N
78	20241118	120808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	35	2	1.24	570120135	200501	77.39	2775	2870	2775	3655	1975	2815	2843.48	2.05	88424	2871	2842	2806	2777	2741	2857	2792	531	840	500	1800	5	1	106209702	3027	23.17	0.98	12	0.19	123.00	2898.00	6300	20231221	-54.76	2700	20240805	5.56	4490	-36.53	20240102	2700	5.56	20240805	6300	-54.76	20231221	2700	5.56	20240805	1.27	N	136480	500	531 억	2178450	N	N	736	N	N
79	20241118	110810	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	35	2	1.24	494787880	174070	67.19	2775	2870	2775	3655	1975	2815	2842.47	2.05	80012	2871	2842	2806	2777	2741	2857	2792	531	840	500	1800	5	1	106209702	3027	23.17	0.98	12	0.16	123.00	2898.00	6300	20231221	-54.76	2700	20240805	5.56	4490	-36.53	20240102	2700	5.56	20240805	6300	-54.76	20231221	2700	5.56	20240805	1.27	N	136480	500	531 억	2178450	N	N	736	N	N
80	20241118	100800	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	45	2	1.60	420092620	147922	57.10	2775	2870	2775	3655	1975	2815	2839.96	2.05	78642	2871	2842	2806	2777	2741	2857	2792	531	840	500	1800	5	1	106209702	3038	23.25	0.99	12	0.14	123.00	2898.00	6300	20231221	-54.60	2700	20240805	5.93	4490	-36.30	20240102	2700	5.93	20240805	6300	-54.60	20231221	2700	5.93	20240805	1.27	N	136480	500	531 억	2178450	N	N	736	N	N
81	20241118	090759	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	15	2	0.53	87487260	31187	12.04	2775	2830	2775	3655	1975	2815	2805.25	2.05	12093	2871	2842	2806	2777	2741	2857	2792	531	840	500	1800	5	1	106209702	3006	23.01	0.98	12	0.03	123.00	2898.00	6300	20231221	-55.08	2700	20240805	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20240805	1.27	N	136480	500	531 억	2178450	N	N	736	N	N
82	20241115	160826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	25	2	0.90	714725690	255204	109.62	2785	2835	2770	3625	1955	2790	2800.59	1.97	87554	2843	2816	2783	2756	2723	2830	2770	531	835	500	1780	5	1	106209702	2990	22.89	0.97	12	0.24	123.00	2898.00	6300	20231221	-55.32	2700	20240805	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20240805	1.32	N	136480	500	531 억	2090650	N	N	736	N	N
83	20241115	150850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	45	2	1.61	657640820	234977	100.93	2785	2835	2770	3625	1955	2790	2798.75	1.97	81019	2843	2816	2783	2756	2723	2830	2770	531	835	500	1780	5	1	106209702	3011	23.05	0.98	12	0.22	123.00	2898.00	6300	20231221	-55.00	2700	20240805	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20240805	1.32	N	136480	500	531 억	2090650	N	N	15	N	N
84	20241115	140840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	30	2	1.08	554185735	198377	85.21	2785	2835	2770	3625	1955	2790	2793.60	1.97	61386	2843	2816	2783	2756	2723	2830	2770	531	835	500	1780	5	1	106209702	2995	22.93	0.97	12	0.19	123.00	2898.00	6300	20231221	-55.24	2700	20240805	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20240805	1.32	N	136480	500	531 억	2090650	N	N	15	N	N
85	20241115	130842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	40	2	1.43	488773755	175204	75.25	2785	2830	2770	3625	1955	2790	2789.74	1.97	56753	2843	2816	2783	2756	2723	2830	2770	531	835	500	1780	5	1	106209702	3006	23.01	0.98	12	0.16	123.00	2898.00	6300	20231221	-55.08	2700	20240805	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20240805	1.32	N	136480	500	531 억	2090650	N	N	15	N	N
86	20241115	120845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	5	2	0.18	378604455	136026	58.43	2785	2800	2770	3625	1955	2790	2783.32	1.97	34189	2843	2816	2783	2756	2723	2830	2770	531	835	500	1780	5	1	106209702	2969	22.72	0.96	12	0.13	123.00	2898.00	6300	20231221	-55.63	2700	20240805	3.52	4490	-37.75	20240102	2700	3.52	20240805	6300	-55.63	20231221	2700	3.52	20240805	1.32	N	136480	500	531 억	2090650	N	N	15	N	N
87	20241115	110823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	5	2	0.18	353670250	127098	54.59	2785	2800	2770	3625	1955	2790	2782.66	1.97	31757	2843	2816	2783	2756	2723	2830	2770	531	835	500	1780	5	1	106209702	2969	22.72	0.96	12	0.12	123.00	2898.00	6300	20231221	-55.63	2700	20240805	3.52	4490	-37.75	20240102	2700	3.52	20240805	6300	-55.63	20231221	2700	3.52	20240805	1.32	N	136480	500	531 억	2090650	N	N	15	N	N
88	20241115	100823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-10	5	-0.36	191819860	68967	29.62	2785	2790	2770	3625	1955	2790	2781.33	1.97	4407	2843	2816	2783	2756	2723	2830	2770	531	835	500	1780	5	1	106209702	2953	22.60	0.96	12	0.06	123.00	2898.00	6300	20231221	-55.87	2700	20240805	2.96	4490	-38.08	20240102	2700	2.96	20240805	6300	-55.87	20231221	2700	2.96	20240805	1.32	N	136480	500	531 억	2090650	N	N	15	N	N
89	20241115	090754	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	-20	5	-0.72	46948840	16894	7.26	2785	2790	2770	3625	1955	2790	2779.02	1.97	-2527	2843	2816	2783	2756	2723	2830	2770	531	835	500	1780	5	1	106209702	2942	22.52	0.96	12	0.02	123.00	2898.00	6300	20231221	-56.03	2700	20240805	2.59	4490	-38.31	20240102	2700	2.59	20240805	6300	-56.03	20231221	2700	2.59	20240805	1.32	N	136480	500	531 억	2090650	N	N	15	N	N
90	20241114	160817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	20	2	0.72	625654255	225003	56.81	2750	2810	2750	3585	1935	2760	2780.65	1.98	-12032	2820	2790	2770	2740	2720	2780	2730	531	825	500	1760	5	1	106209702	2953	22.60	0.96	12	0.21	123.00	2898.00	6300	20231221	-55.87	2700	20240805	2.96	4490	-38.08	20240102	2700	2.96	20240805	6300	-55.87	20231221	2700	2.96	20240805	1.30	N	136480	500	531 억	2102419	N	N	42	N	N
91	20241114	150823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	25	2	0.91	551608685	198382	50.08	2750	2810	2750	3585	1935	2760	2780.54	1.98	-13012	2820	2790	2770	2740	2720	2780	2730	531	825	500	1760	5	1	106209702	2958	22.64	0.96	12	0.19	123.00	2898.00	6300	20231221	-55.79	2700	20240805	3.15	4490	-37.97	20240102	2700	3.15	20240805	6300	-55.79	20231221	2700	3.15	20240805	1.30	N	136480	500	531 억	2102419	N	N	42	N	N
92	20241114	140817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	25	2	0.91	514617730	185075	46.73	2750	2810	2750	3585	1935	2760	2780.59	1.98	-13578	2820	2790	2770	2740	2720	2780	2730	531	825	500	1760	5	1	106209702	2958	22.64	0.96	12	0.17	123.00	2898.00	6300	20231221	-55.79	2700	20240805	3.15	4490	-37.97	20240102	2700	3.15	20240805	6300	-55.79	20231221	2700	3.15	20240805	1.30	N	136480	500	531 억	2102419	N	N	42	N	N
93	20241114	130817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	30	2	1.09	478580140	172134	43.46	2750	2810	2750	3585	1935	2760	2780.28	1.98	-12641	2820	2790	2770	2740	2720	2780	2730	531	825	500	1760	5	1	106209702	2963	22.68	0.96	12	0.16	123.00	2898.00	6300	20231221	-55.71	2700	20240805	3.33	4490	-37.86	20240102	2700	3.33	20240805	6300	-55.71	20231221	2700	3.33	20240805	1.30	N	136480	500	531 억	2102419	N	N	42	N	N
94	20241114	120816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	20	2	0.72	303362105	109145	27.56	2750	2810	2750	3585	1935	2760	2779.44	1.98	-13096	2820	2790	2770	2740	2720	2780	2730	531	825	500	1760	5	1	106209702	2953	22.60	0.96	12	0.10	123.00	2898.00	6300	20231221	-55.87	2700	20240805	2.96	4490	-38.08	20240102	2700	2.96	20240805	6300	-55.87	20231221	2700	2.96	20240805	1.30	N	136480	500	531 억	2102419	N	N	42	N	N
95	20241114	110815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	40	2	1.45	158378415	57092	14.41	2750	2805	2750	3585	1935	2760	2774.09	1.98	-3174	2820	2790	2770	2740	2720	2780	2730	531	825	500	1760	5	1	106209702	2974	22.76	0.97	12	0.05	123.00	2898.00	6300	20231221	-55.56	2700	20240805	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20240805	1.30	N	136480	500	531 억	2102419	N	N	42	N	N
96	20241114	100835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	0	3	0.00	38240850	13842	3.49	2750	2780	2750	3585	1935	2760	2762.67	1.98	-934	2820	2790	2770	2740	2720	2780	2730	531	825	500	1760	5	1	106209702	2931	22.44	0.95	12	0.01	123.00	2898.00	6300	20231221	-56.19	2700	20240805	2.22	4490	-38.53	20240102	2700	2.22	20240805	6300	-56.19	20231221	2700	2.22	20240805	1.30	N	136480	500	531 억	2102419	N	N	42	N	N
97	20241114	090810	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	0	3	0.00	0	0	0.00	0	0	0	3585	1935	2760	0.00	1.98	0	2820	2790	2770	2740	2720	2780	2730	531	825	500	1760	5	1	106209702	2931	22.44	0.95	12	0.00	123.00	2898.00	6300	20231221	-56.19	2700	20240805	2.22	4490	-38.53	20240102	2700	2.22	20240805	6300	-56.19	20231221	2700	2.22	20240805	1.30	N	136480	500	531 억	2102419	N	N	42	N	N
98	20241113	160508	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-25	5	-0.90	1084875305	391588	72.29	2775	2800	2750	3620	1950	2785	2770.48	2.00	-17765	2865	2825	2795	2755	2725	2810	2740	531	835	500	1780	5	1	106209702	2931	22.44	0.95	12	0.37	123.00	2898.00	6300	20231221	-56.19	2700	20240805	2.22	4490	-38.53	20240102	2700	2.22	20240805	6300	-56.19	20231221	2700	2.22	20240805	1.21	N	136480	500	531 억	2119995	N	N	42	N	N
99	20241113	150534	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	-15	5	-0.54	878275140	316768	58.48	2775	2800	2750	3620	1950	2785	2772.61	2.00	-17763	2865	2825	2795	2755	2725	2810	2740	531	835	500	1780	5	1	106209702	2942	22.52	0.96	12	0.30	123.00	2898.00	6300	20231221	-56.03	2700	20240805	2.59	4490	-38.31	20240102	2700	2.59	20240805	6300	-56.03	20231221	2700	2.59	20240805	1.21	N	136480	500	531 억	2119995	N	N	48	N	N
100	20241113	140533	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-5	5	-0.18	797848720	287755	53.12	2775	2800	2750	3620	1950	2785	2772.67	2.00	-15527	2865	2825	2795	2755	2725	2810	2740	531	835	500	1780	5	1	106209702	2953	22.60	0.96	12	0.27	123.00	2898.00	6300	20231221	-55.87	2700	20240805	2.96	4490	-38.08	20240102	2700	2.96	20240805	6300	-55.87	20231221	2700	2.96	20240805	1.21	N	136480	500	531 억	2119995	N	N	48	N	N
101	20241113	130529	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	0	3	0.00	710446240	256267	47.31	2775	2800	2750	3620	1950	2785	2772.29	2.00	-15251	2865	2825	2795	2755	2725	2810	2740	531	835	500	1780	5	1	106209702	2958	22.64	0.96	12	0.24	123.00	2898.00	6300	20231221	-55.79	2700	20240805	3.15	4490	-37.97	20240102	2700	3.15	20240805	6300	-55.79	20231221	2700	3.15	20240805	1.21	N	136480	500	531 억	2119995	N	N	48	N	N
102	20241113	120527	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-10	5	-0.36	593998775	214444	39.59	2775	2790	2750	3620	1950	2785	2769.95	2.00	-10345	2865	2825	2795	2755	2725	2810	2740	531	835	500	1780	5	1	106209702	2947	22.56	0.96	12	0.20	123.00	2898.00	6300	20231221	-55.95	2700	20240805	2.78	4490	-38.20	20240102	2700	2.78	20240805	6300	-55.95	20231221	2700	2.78	20240805	1.21	N	136480	500	531 억	2119995	N	N	48	N	N
103	20241113	110524	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	-15	5	-0.54	534946520	193179	35.66	2775	2790	2750	3620	1950	2785	2769.18	2.00	-9788	2865	2825	2795	2755	2725	2810	2740	531	835	500	1780	5	1	106209702	2942	22.52	0.96	12	0.18	123.00	2898.00	6300	20231221	-56.03	2700	20240805	2.59	4490	-38.31	20240102	2700	2.59	20240805	6300	-56.03	20231221	2700	2.59	20240805	1.21	N	136480	500	531 억	2119995	N	N	48	N	N
104	20241113	100525	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	0	3	0.00	331156130	119682	22.09	2775	2790	2750	3620	1950	2785	2766.97	2.00	-3855	2865	2825	2795	2755	2725	2810	2740	531	835	500	1780	5	1	106209702	2958	22.64	0.96	12	0.11	123.00	2898.00	6300	20231221	-55.79	2700	20240805	3.15	4490	-37.97	20240102	2700	3.15	20240805	6300	-55.79	20231221	2700	3.15	20240805	1.21	N	136480	500	531 억	2119995	N	N	48	N	N
105	20241113	090518	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-10	5	-0.36	67445745	24344	4.49	2775	2780	2765	3620	1950	2785	2770.53	2.00	5265	2865	2825	2795	2755	2725	2810	2740	531	835	500	1780	5	1	106209702	2947	22.56	0.96	12	0.02	123.00	2898.00	6300	20231221	-55.95	2700	20240805	2.78	4490	-38.20	20240102	2700	2.78	20240805	6300	-55.95	20231221	2700	2.78	20240805	1.21	N	136480	500	531 억	2119995	N	N	48	N	N
106	20241112	160748	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-50	5	-1.76	1480955785	529995	134.95	2810	2835	2765	3685	1985	2835	2794.29	2.06	-68864	2891	2862	2841	2812	2791	2852	2802	531	850	500	1810	5	1	106209702	2958	22.64	0.96	12	0.50	123.00	2898.00	6300	20231221	-55.79	2700	20240805	3.15	4490	-37.97	20240102	2700	3.15	20240805	6300	-55.79	20231221	2700	3.15	20240805	1.22	N	136480	500	531 억	2188990	N	N	48	N	N
107	20241112	150755	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-50	5	-1.76	1414475055	506130	128.87	2810	2835	2765	3685	1985	2835	2794.69	2.06	-68537	2891	2862	2841	2812	2791	2852	2802	531	850	500	1810	5	1	106209702	2958	22.64	0.96	12	0.48	123.00	2898.00	6300	20231221	-55.79	2700	20240805	3.15	4490	-37.97	20240102	2700	3.15	20240805	6300	-55.79	20231221	2700	3.15	20240805	1.22	N	136480	500	531 억	2188990	N	N	1	N	N
108	20241112	140800	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-45	5	-1.59	1352171080	483799	123.18	2810	2835	2765	3685	1985	2835	2794.90	2.06	-64943	2891	2862	2841	2812	2791	2852	2802	531	850	500	1810	5	1	106209702	2963	22.68	0.96	12	0.46	123.00	2898.00	6300	20231221	-55.71	2700	20240805	3.33	4490	-37.86	20240102	2700	3.33	20240805	6300	-55.71	20231221	2700	3.33	20240805	1.22	N	136480	500	531 억	2188990	N	N	1	N	N
109	20241112	130757	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-35	5	-1.23	1269339315	454146	115.63	2810	2835	2765	3685	1985	2835	2795.00	2.06	-61042	2891	2862	2841	2812	2791	2852	2802	531	850	500	1810	5	1	106209702	2974	22.76	0.97	12	0.43	123.00	2898.00	6300	20231221	-55.56	2700	20240805	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20240805	1.22	N	136480	500	531 억	2188990	N	N	1	N	N
110	20241112	120756	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-40	5	-1.41	1235068565	441904	112.52	2810	2835	2765	3685	1985	2835	2794.88	2.06	-59042	2891	2862	2841	2812	2791	2852	2802	531	850	500	1810	5	1	106209702	2969	22.72	0.96	12	0.42	123.00	2898.00	6300	20231221	-55.63	2700	20240805	3.52	4490	-37.75	20240102	2700	3.52	20240805	6300	-55.63	20231221	2700	3.52	20240805	1.22	N	136480	500	531 억	2188990	N	N	1	N	N
111	20241112	110755	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	-30	5	-1.06	1151847635	412200	104.95	2810	2835	2765	3685	1985	2835	2794.39	2.06	-57809	2891	2862	2841	2812	2791	2852	2802	531	850	500	1810	5	1	106209702	2979	22.80	0.97	12	0.39	123.00	2898.00	6300	20231221	-55.48	2700	20240805	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20240805	1.22	N	136480	500	531 억	2188990	N	N	1	N	N
112	20241112	100753	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-40	5	-1.41	939296455	336245	85.61	2810	2835	2765	3685	1985	2835	2793.49	2.06	-55529	2891	2862	2841	2812	2791	2852	2802	531	850	500	1810	5	1	106209702	2969	22.72	0.96	12	0.32	123.00	2898.00	6300	20231221	-55.63	2700	20240805	3.52	4490	-37.75	20240102	2700	3.52	20240805	6300	-55.63	20231221	2700	3.52	20240805	1.22	N	136480	500	531 억	2188990	N	N	1	N	N
113	20241112	090752	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	-20	5	-0.71	138645920	49249	12.54	2810	2835	2805	3685	1985	2835	2815.20	2.06	-11022	2891	2862	2841	2812	2791	2852	2802	531	850	500	1810	5	1	106209702	2990	22.89	0.97	12	0.05	123.00	2898.00	6300	20231221	-55.32	2700	20240805	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20240805	1.22	N	136480	500	531 억	2188990	N	N	1	N	N
114	20241111	160746	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	-30	5	-1.05	1112365200	391663	200.31	2865	2870	2820	3720	2010	2865	2840.12	2.08	-22724	2931	2897	2881	2847	2831	2890	2840	531	855	500	1830	5	1	106209702	3011	23.05	0.98	12	0.37	123.00	2898.00	6300	20231221	-55.00	2700	20240805	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20240805	1.23	N	136480	500	531 억	2209348	N	N	1	N	N
115	20241111	150809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	-30	5	-1.05	1089386330	383558	196.16	2865	2870	2820	3720	2010	2865	2840.21	2.08	-19559	2931	2897	2881	2847	2831	2890	2840	531	855	500	1830	5	1	106209702	3011	23.05	0.98	12	0.36	123.00	2898.00	6300	20231221	-55.00	2700	20240805	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20240805	1.23	N	136480	500	531 억	2209348	N	N	0	N	N
116	20241111	140758	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	-30	5	-1.05	1003811165	353349	180.71	2865	2870	2820	3720	2010	2865	2840.85	2.08	-20359	2931	2897	2881	2847	2831	2890	2840	531	855	500	1830	5	1	106209702	3011	23.05	0.98	12	0.33	123.00	2898.00	6300	20231221	-55.00	2700	20240805	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20240805	1.23	N	136480	500	531 억	2209348	N	N	0	N	N
117	20241111	130755	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2845	-20	5	-0.70	915877650	322331	164.85	2865	2870	2820	3720	2010	2865	2841.42	2.08	-20740	2931	2897	2881	2847	2831	2890	2840	531	855	500	1830	5	1	106209702	3022	23.13	0.98	12	0.30	123.00	2898.00	6300	20231221	-54.84	2700	20240805	5.37	4490	-36.64	20240102	2700	5.37	20240805	6300	-54.84	20231221	2700	5.37	20240805	1.23	N	136480	500	531 억	2209348	N	N	0	N	N
118	20241111	120754	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	-25	5	-0.87	830606135	292319	149.50	2865	2870	2820	3720	2010	2865	2841.44	2.08	-18291	2931	2897	2881	2847	2831	2890	2840	531	855	500	1830	5	1	106209702	3016	23.09	0.98	12	0.28	123.00	2898.00	6300	20231221	-54.92	2700	20240805	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20240805	1.23	N	136480	500	531 억	2209348	N	N	0	N	N
119	20241111	110750	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	-30	5	-1.05	707238860	248953	127.32	2865	2870	2820	3720	2010	2865	2840.85	2.08	-15535	2931	2897	2881	2847	2831	2890	2840	531	855	500	1830	5	1	106209702	3011	23.05	0.98	12	0.23	123.00	2898.00	6300	20231221	-55.00	2700	20240805	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20240805	1.23	N	136480	500	531 억	2209348	N	N	0	N	N
120	20241111	100747	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2845	-20	5	-0.70	316231410	110823	56.68	2865	2870	2840	3720	2010	2865	2853.48	2.08	-15505	2931	2897	2881	2847	2831	2890	2840	531	855	500	1830	5	1	106209702	3022	23.13	0.98	12	0.10	123.00	2898.00	6300	20231221	-54.84	2700	20240805	5.37	4490	-36.64	20240102	2700	5.37	20240805	6300	-54.84	20231221	2700	5.37	20240805	1.23	N	136480	500	531 억	2209348	N	N	0	N	N
121	20241111	090744	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2855	-10	5	-0.35	104232035	36517	18.68	2865	2870	2840	3720	2010	2865	2854.34	2.08	-11607	2931	2897	2881	2847	2831	2890	2840	531	855	500	1830	5	1	106209702	3032	23.21	0.99	12	0.03	123.00	2898.00	6300	20231221	-54.68	2700	20240805	5.74	4490	-36.41	20240102	2700	5.74	20240805	6300	-54.68	20231221	2700	5.74	20240805	1.23	N	136480	500	531 억	2209348	N	N	0	N	N
122	20241108	160741	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	-35	5	-1.21	562310185	194528	68.54	2910	2915	2865	3770	2030	2900	2890.79	2.10	-24245	2950	2925	2890	2865	2830	2937	2877	531	870	500	1850	5	1	106209702	3043	23.29	0.99	12	0.18	123.00	2898.00	6300	20231221	-54.52	2700	20240805	6.11	4490	-36.19	20240102	2700	6.11	20240805	6300	-54.52	20231221	2700	6.11	20240805	1.22	N	136480	500	531 억	2233014	N	N	171	N	N
123	20241108	150747	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	-10	5	-0.34	462241755	159629	56.24	2910	2915	2885	3770	2030	2900	2895.73	2.10	-24422	2950	2925	2890	2865	2830	2937	2877	531	870	500	1850	5	1	106209702	3069	23.50	1.00	12	0.15	123.00	2898.00	6300	20231221	-54.13	2700	20240805	7.04	4490	-35.63	20240102	2700	7.04	20240805	6300	-54.13	20231221	2700	7.04	20240805	1.22	N	136480	500	531 억	2233014	N	N	171	N	N
124	20241108	140745	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	-10	5	-0.34	393987000	135994	47.92	2910	2915	2890	3770	2030	2900	2897.09	2.10	-14424	2950	2925	2890	2865	2830	2937	2877	531	870	500	1850	5	1	106209702	3069	23.50	1.00	12	0.13	123.00	2898.00	6300	20231221	-54.13	2700	20240805	7.04	4490	-35.63	20240102	2700	7.04	20240805	6300	-54.13	20231221	2700	7.04	20240805	1.22	N	136480	500	531 억	2233014	N	N	171	N	N
125	20241108	130748	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	-5	5	-0.17	336811405	116234	40.95	2910	2915	2890	3770	2030	2900	2897.70	2.10	-9885	2950	2925	2890	2865	2830	2937	2877	531	870	500	1850	5	1	106209702	3075	23.54	1.00	12	0.11	123.00	2898.00	6300	20231221	-54.05	2700	20240805	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20240805	1.22	N	136480	500	531 억	2233014	N	N	171	N	N
126	20241108	120748	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	0	3	0.00	315880575	109011	38.41	2910	2915	2890	3770	2030	2900	2897.69	2.10	-7932	2950	2925	2890	2865	2830	2937	2877	531	870	500	1850	5	1	106209702	3080	23.58	1.00	12	0.10	123.00	2898.00	6300	20231221	-53.97	2700	20240805	7.41	4490	-35.41	20240102	2700	7.41	20240805	6300	-53.97	20231221	2700	7.41	20240805	1.22	N	136480	500	531 억	2233014	N	N	171	N	N
127	20241108	110745	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	0	3	0.00	241384870	83269	29.34	2910	2915	2890	3770	2030	2900	2898.86	2.10	-7970	2950	2925	2890	2865	2830	2937	2877	531	870	500	1850	5	1	106209702	3080	23.58	1.00	12	0.08	123.00	2898.00	6300	20231221	-53.97	2700	20240805	7.41	4490	-35.41	20240102	2700	7.41	20240805	6300	-53.97	20231221	2700	7.41	20240805	1.22	N	136480	500	531 억	2233014	N	N	171	N	N
128	20241108	100757	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	0	3	0.00	149708075	51627	18.19	2910	2915	2895	3770	2030	2900	2899.80	2.10	-469	2950	2925	2890	2865	2830	2937	2877	531	870	500	1850	5	1	106209702	3080	23.58	1.00	12	0.05	123.00	2898.00	6300	20231221	-53.97	2700	20240805	7.41	4490	-35.41	20240102	2700	7.41	20240805	6300	-53.97	20231221	2700	7.41	20240805	1.22	N	136480	500	531 억	2233014	N	N	171	N	N
129	20241108	090739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	0	3	0.00	32070155	11037	3.89	2910	2915	2900	3770	2030	2900	2905.69	2.10	-5095	2950	2925	2890	2865	2830	2937	2877	531	870	500	1850	5	1	106209702	3080	23.58	1.00	12	0.01	123.00	2898.00	6300	20231221	-53.97	2700	20240805	7.41	4490	-35.41	20240102	2700	7.41	20240805	6300	-53.97	20231221	2700	7.41	20240805	1.22	N	136480	500	531 억	2233014	N	N	171	N	N
130	20241107	160742	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	35	2	1.22	789629725	273790	42.85	2875	2915	2855	3720	2010	2865	2884.07	2.05	55418	2995	2930	2895	2830	2795	2912	2812	531	855	500	1830	5	1	106209702	3080	23.58	1.00	12	0.26	123.00	2898.00	6300	20231221	-53.97	2700	20240805	7.41	4490	-35.41	20240102	2700	7.41	20240805	6300	-53.97	20231221	2700	7.41	20240805	1.31	N	136480	500	531 억	2178127	N	N	171	N	N
131	20241107	150745	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	20	2	0.70	705237705	244511	38.26	2875	2915	2855	3720	2010	2865	2884.28	2.05	54368	2995	2930	2895	2830	2795	2912	2812	531	855	500	1830	5	1	106209702	3064	23.46	1.00	12	0.23	123.00	2898.00	6300	20231221	-54.21	2700	20240805	6.85	4490	-35.75	20240102	2700	6.85	20240805	6300	-54.21	20231221	2700	6.85	20240805	1.31	N	136480	500	531 억	2178127	N	N	0	N	N
132	20241107	140747	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	25	2	0.87	676680300	234616	36.72	2875	2915	2855	3720	2010	2865	2884.20	2.05	50873	2995	2930	2895	2830	2795	2912	2812	531	855	500	1830	5	1	106209702	3069	23.50	1.00	12	0.22	123.00	2898.00	6300	20231221	-54.13	2700	20240805	7.04	4490	-35.63	20240102	2700	7.04	20240805	6300	-54.13	20231221	2700	7.04	20240805	1.31	N	136480	500	531 억	2178127	N	N	0	N	N
133	20241107	130748	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	30	2	1.05	608092195	210891	33.00	2875	2915	2855	3720	2010	2865	2883.44	2.05	47824	2995	2930	2895	2830	2795	2912	2812	531	855	500	1830	5	1	106209702	3075	23.54	1.00	12	0.20	123.00	2898.00	6300	20231221	-54.05	2700	20240805	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20240805	1.31	N	136480	500	531 억	2178127	N	N	0	N	N
134	20241107	120744	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	30	2	1.05	458859350	159486	24.96	2875	2900	2855	3720	2010	2865	2877.11	2.05	40014	2995	2930	2895	2830	2795	2912	2812	531	855	500	1830	5	1	106209702	3075	23.54	1.00	12	0.15	123.00	2898.00	6300	20231221	-54.05	2700	20240805	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20240805	1.31	N	136480	500	531 억	2178127	N	N	0	N	N
135	20241107	110742	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	25	2	0.87	305144250	106296	16.63	2875	2895	2855	3720	2010	2865	2870.70	2.05	208	2995	2930	2895	2830	2795	2912	2812	531	855	500	1830	5	1	106209702	3069	23.50	1.00	12	0.10	123.00	2898.00	6300	20231221	-54.13	2700	20240805	7.04	4490	-35.63	20240102	2700	7.04	20240805	6300	-54.13	20231221	2700	7.04	20240805	1.31	N	136480	500	531 억	2178127	N	N	0	N	N
136	20241107	100743	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	0	3	0.00	177462065	61938	9.69	2875	2880	2855	3720	2010	2865	2865.16	2.05	-1981	2995	2930	2895	2830	2795	2912	2812	531	855	500	1830	5	1	106209702	3043	23.29	0.99	12	0.06	123.00	2898.00	6300	20231221	-54.52	2700	20240805	6.11	4490	-36.19	20240102	2700	6.11	20240805	6300	-54.52	20231221	2700	6.11	20240805	1.31	N	136480	500	531 억	2178127	N	N	0	N	N
137	20241107	090742	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	0	3	0.00	32056300	11177	1.75	2875	2880	2860	3720	2010	2865	2868.06	2.05	-7159	2995	2930	2895	2830	2795	2912	2812	531	855	500	1830	5	1	106209702	3043	23.29	0.99	12	0.01	123.00	2898.00	6300	20231221	-54.52	2700	20240805	6.11	4490	-36.19	20240102	2700	6.11	20240805	6300	-54.52	20231221	2700	6.11	20240805	1.31	N	136480	500	531 억	2178127	N	N	0	N	N
138	20241106	160748	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	-40	5	-1.38	1849354940	637949	135.69	2955	2960	2860	3775	2035	2905	2898.97	2.13	-87690	2938	2921	2898	2881	2858	2930	2890	531	870	500	1850	5	1	106209702	3043	23.29	0.99	12	0.60	123.00	2898.00	6300	20231221	-54.52	2700	20240805	6.11	4490	-36.19	20240102	2700	6.11	20240805	6300	-54.52	20231221	2700	6.11	20240805	1.30	N	136480	500	531 억	2264669	N	N	188	N	N
139	20241106	150811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2870	-35	5	-1.20	1762553465	607642	129.25	2955	2960	2860	3775	2035	2905	2900.64	2.13	-78970	2938	2921	2898	2881	2858	2930	2890	531	870	500	1850	5	1	106209702	3048	23.33	0.99	12	0.57	123.00	2898.00	6300	20231221	-54.44	2700	20240805	6.30	4490	-36.08	20240102	2700	6.30	20240805	6300	-54.44	20231221	2700	6.30	20240805	1.30	N	136480	500	531 억	2264669	N	N	188	N	N
140	20241106	140804	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2870	-35	5	-1.20	1636842130	563770	119.91	2955	2960	2865	3775	2035	2905	2903.39	2.13	-80992	2938	2921	2898	2881	2858	2930	2890	531	870	500	1850	5	1	106209702	3048	23.33	0.99	12	0.53	123.00	2898.00	6300	20231221	-54.44	2700	20240805	6.30	4490	-36.08	20240102	2700	6.30	20240805	6300	-54.44	20231221	2700	6.30	20240805	1.30	N	136480	500	531 억	2264669	N	N	188	N	N
141	20241106	130813	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	-25	5	-0.86	1485772145	511220	108.74	2955	2960	2875	3775	2035	2905	2906.33	2.13	-76101	2938	2921	2898	2881	2858	2930	2890	531	870	500	1850	5	1	106209702	3059	23.41	0.99	12	0.48	123.00	2898.00	6300	20231221	-54.29	2700	20240805	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20240805	1.30	N	136480	500	531 억	2264669	N	N	188	N	N
142	20241106	120747	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	-10	5	-0.34	1154900655	396540	84.34	2955	2960	2895	3775	2035	2905	2912.44	2.13	-42057	2938	2921	2898	2881	2858	2930	2890	531	870	500	1850	5	1	106209702	3075	23.54	1.00	12	0.37	123.00	2898.00	6300	20231221	-54.05	2700	20240805	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20240805	1.30	N	136480	500	531 억	2264669	N	N	188	N	N
143	20241106	110751	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	0	3	0.00	1030337445	353542	75.20	2955	2960	2895	3775	2035	2905	2914.33	2.13	-36804	2938	2921	2898	2881	2858	2930	2890	531	870	500	1850	5	1	106209702	3085	23.62	1.00	12	0.33	123.00	2898.00	6300	20231221	-53.89	2700	20240805	7.59	4490	-35.30	20240102	2700	7.59	20240805	6300	-53.89	20231221	2700	7.59	20240805	1.30	N	136480	500	531 억	2264669	N	N	188	N	N
144	20241106	100757	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	5	2	0.17	891624435	305758	65.03	2955	2960	2895	3775	2035	2905	2916.11	2.13	-17698	2938	2921	2898	2881	2858	2930	2890	531	870	500	1850	5	1	106209702	3091	23.66	1.00	12	0.29	123.00	2898.00	6300	20231221	-53.81	2700	20240805	7.78	4490	-35.19	20240102	2700	7.78	20240805	6300	-53.81	20231221	2700	7.78	20240805	1.30	N	136480	500	531 억	2264669	N	N	188	N	N
145	20241106	090749	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	0	3	0.00	352635490	120188	25.56	2955	2960	2905	3775	2035	2905	2934.03	2.13	-31234	2938	2921	2898	2881	2858	2930	2890	531	870	500	1850	5	1	106209702	3085	23.62	1.00	12	0.11	123.00	2898.00	6300	20231221	-53.89	2700	20240805	7.59	4490	-35.30	20240102	2700	7.59	20240805	6300	-53.89	20231221	2700	7.59	20240805	1.30	N	136480	500	531 억	2264669	N	N	188	N	N
146	20241105	160728	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	25	2	0.87	1113138590	384001	246.22	2875	2915	2875	3740	2020	2880	2898.78	2.10	33053	2913	2896	2878	2861	2843	2905	2870	531	860	500	1840	5	1	106209702	3085	23.62	1.00	12	0.36	123.00	2898.00	6300	20231221	-53.89	2700	20240805	7.59	4490	-35.30	20240102	2700	7.59	20240805	6300	-53.89	20231221	2700	7.59	20240805	1.31	N	136480	500	531 억	2231681	N	N	188	N	N
147	20241105	150742	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	25	2	0.87	1066498750	367925	235.91	2875	2915	2875	3740	2020	2880	2898.69	2.10	33002	2913	2896	2878	2861	2843	2905	2870	531	860	500	1840	5	1	106209702	3085	23.62	1.00	12	0.35	123.00	2898.00	6300	20231221	-53.89	2700	20240805	7.59	4490	-35.30	20240102	2700	7.59	20240805	6300	-53.89	20231221	2700	7.59	20240805	1.31	N	136480	500	531 억	2231681	N	N	686	N	N
148	20241105	140739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	15	2	0.52	949602910	327562	210.03	2875	2915	2875	3740	2020	2880	2899.00	2.10	26206	2913	2896	2878	2861	2843	2905	2870	531	860	500	1840	5	1	106209702	3075	23.54	1.00	12	0.31	123.00	2898.00	6300	20231221	-54.05	2700	20240805	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20240805	1.31	N	136480	500	531 억	2231681	N	N	686	N	N
149	20241105	130743	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	15	2	0.52	827241875	285354	182.97	2875	2915	2875	3740	2020	2880	2899.00	2.10	27468	2913	2896	2878	2861	2843	2905	2870	531	860	500	1840	5	1	106209702	3075	23.54	1.00	12	0.27	123.00	2898.00	6300	20231221	-54.05	2700	20240805	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20240805	1.31	N	136480	500	531 억	2231681	N	N	686	N	N
150	20241105	120737	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	15	2	0.52	667253340	230249	147.64	2875	2915	2875	3740	2020	2880	2897.97	2.10	29411	2913	2896	2878	2861	2843	2905	2870	531	860	500	1840	5	1	106209702	3075	23.54	1.00	12	0.22	123.00	2898.00	6300	20231221	-54.05	2700	20240805	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20240805	1.31	N	136480	500	531 억	2231681	N	N	686	N	N
151	20241105	110726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	15	2	0.52	608064555	209817	134.54	2875	2915	2875	3740	2020	2880	2898.07	2.10	27764	2913	2896	2878	2861	2843	2905	2870	531	860	500	1840	5	1	106209702	3075	23.54	1.00	12	0.20	123.00	2898.00	6300	20231221	-54.05	2700	20240805	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20240805	1.31	N	136480	500	531 억	2231681	N	N	686	N	N
152	20241105	100735	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	10	2	0.35	254592785	88038	56.45	2875	2905	2875	3740	2020	2880	2891.85	2.10	27762	2913	2896	2878	2861	2843	2905	2870	531	860	500	1840	5	1	106209702	3069	23.50	1.00	12	0.08	123.00	2898.00	6300	20231221	-54.13	2700	20240805	7.04	4490	-35.63	20240102	2700	7.04	20240805	6300	-54.13	20231221	2700	7.04	20240805	1.31	N	136480	500	531 억	2231681	N	N	686	N	N
153	20241105	090732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	10	2	0.35	31310065	10852	6.96	2875	2905	2875	3740	2020	2880	2885.20	2.10	3166	2913	2896	2878	2861	2843	2905	2870	531	860	500	1840	5	1	106209702	3069	23.50	1.00	12	0.01	123.00	2898.00	6300	20231221	-54.13	2700	20240805	7.04	4490	-35.63	20240102	2700	7.04	20240805	6300	-54.13	20231221	2700	7.04	20240805	1.31	N	136480	500	531 억	2231681	N	N	686	N	N
154	20241104	160728	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	5	2	0.17	445264745	154719	71.43	2875	2895	2860	3735	2015	2875	2877.87	2.09	10108	2911	2892	2871	2852	2831	2902	2862	531	860	500	1840	5	1	106209702	3059	23.41	0.99	12	0.15	123.00	2898.00	6300	20231221	-54.29	2700	20240805	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20240805	1.32	N	136480	500	531 억	2221573	N	N	686	N	N
155	20241104	150740	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	10	2	0.35	415496615	144384	66.66	2875	2895	2860	3735	2015	2875	2877.72	2.09	9382	2911	2892	2871	2852	2831	2902	2862	531	860	500	1840	5	1	106209702	3064	23.46	1.00	12	0.14	123.00	2898.00	6300	20231221	-54.21	2700	20240805	6.85	4490	-35.75	20240102	2700	6.85	20240805	6300	-54.21	20231221	2700	6.85	20240805	1.32	N	136480	500	531 억	2221573	N	N	384	N	N
156	20241104	140730	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	5	2	0.17	382310915	132878	61.35	2875	2895	2860	3735	2015	2875	2877.16	2.09	8143	2911	2892	2871	2852	2831	2902	2862	531	860	500	1840	5	1	106209702	3059	23.41	0.99	12	0.13	123.00	2898.00	6300	20231221	-54.29	2700	20240805	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20240805	1.32	N	136480	500	531 억	2221573	N	N	384	N	N
157	20241104	130716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	10	2	0.35	353512820	122887	56.73	2875	2895	2860	3735	2015	2875	2876.73	2.09	7952	2911	2892	2871	2852	2831	2902	2862	531	860	500	1840	5	1	106209702	3064	23.46	1.00	12	0.12	123.00	2898.00	6300	20231221	-54.21	2700	20240805	6.85	4490	-35.75	20240102	2700	6.85	20240805	6300	-54.21	20231221	2700	6.85	20240805	1.32	N	136480	500	531 억	2221573	N	N	384	N	N
158	20241104	120718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	0	3	0.00	288474300	100303	46.31	2875	2895	2860	3735	2015	2875	2876.03	2.09	7855	2911	2892	2871	2852	2831	2902	2862	531	860	500	1840	5	1	106209702	3054	23.37	0.99	12	0.09	123.00	2898.00	6300	20231221	-54.37	2700	20240805	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20240805	1.32	N	136480	500	531 억	2221573	N	N	384	N	N
159	20241104	110714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	0	3	0.00	264633425	92015	42.48	2875	2895	2860	3735	2015	2875	2875.98	2.09	7416	2911	2892	2871	2852	2831	2902	2862	531	860	500	1840	5	1	106209702	3054	23.37	0.99	12	0.09	123.00	2898.00	6300	20231221	-54.37	2700	20240805	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20240805	1.32	N	136480	500	531 억	2221573	N	N	384	N	N
160	20241104	100706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	10	2	0.35	195588005	68019	31.40	2875	2895	2860	3735	2015	2875	2875.49	2.09	8162	2911	2892	2871	2852	2831	2902	2862	531	860	500	1840	5	1	106209702	3064	23.46	1.00	12	0.06	123.00	2898.00	6300	20231221	-54.21	2700	20240805	6.85	4490	-35.75	20240102	2700	6.85	20240805	6300	-54.21	20231221	2700	6.85	20240805	1.32	N	136480	500	531 억	2221573	N	N	384	N	N
161	20241104	090715	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	0	3	0.00	16147195	5612	2.59	2875	2890	2875	3735	2015	2875	2877.26	2.09	218	2911	2892	2871	2852	2831	2902	2862	531	860	500	1840	5	1	106209702	3054	23.37	0.99	12	0.01	123.00	2898.00	6300	20231221	-54.37	2700	20240805	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20240805	1.32	N	136480	500	531 억	2221573	N	N	384	N	N
162	20241101	160652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	0	3	0.00	613007760	213531	60.30	2850	2890	2850	3735	2015	2875	2870.81	2.07	20921	2945	2910	2880	2845	2815	2895	2830	531	860	500	1840	5	1	106209702	3054	23.37	0.99	12	0.20	123.00	2898.00	6300	20231221	-54.37	2700	20240805	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20240805	1.31	N	136480	500	531 억	2200652	N	N	384	N	N
163	20241101	150706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	10	2	0.35	573845105	199912	56.45	2850	2890	2850	3735	2015	2875	2870.49	2.07	20514	2945	2910	2880	2845	2815	2895	2830	531	860	500	1840	5	1	106209702	3064	23.46	1.00	12	0.19	123.00	2898.00	6300	20231221	-54.21	2700	20240805	6.85	4490	-35.75	20240102	2700	6.85	20240805	6300	-54.21	20231221	2700	6.85	20240805	1.31	N	136480	500	531 억	2200652	N	N	409	N	N
164	20241101	140647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2870	-5	5	-0.17	500719060	174521	49.28	2850	2890	2850	3735	2015	2875	2869.10	2.07	19083	2945	2910	2880	2845	2815	2895	2830	531	860	500	1840	5	1	106209702	3048	23.33	0.99	12	0.16	123.00	2898.00	6300	20231221	-54.44	2700	20240805	6.30	4490	-36.08	20240102	2700	6.30	20240805	6300	-54.44	20231221	2700	6.30	20240805	1.31	N	136480	500	531 억	2200652	N	N	409	N	N
165	20241101	130810	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	5	2	0.17	411855785	143635	40.56	2850	2890	2850	3735	2015	2875	2867.38	2.07	15492	2945	2910	2880	2845	2815	2895	2830	531	860	500	1840	5	1	106209702	3059	23.41	0.99	12	0.14	123.00	2898.00	6300	20231221	-54.29	2700	20240805	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20240805	1.31	N	136480	500	531 억	2200652	N	N	409	N	N
166	20241101	120810	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	0	3	0.00	343627880	119940	33.87	2850	2880	2850	3735	2015	2875	2865.00	2.07	16888	2945	2910	2880	2845	2815	2895	2830	531	860	500	1840	5	1	106209702	3054	23.37	0.99	12	0.11	123.00	2898.00	6300	20231221	-54.37	2700	20240805	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20240805	1.31	N	136480	500	531 억	2200652	N	N	409	N	N
167	20241101	110807	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2870	-5	5	-0.17	292175040	102013	28.81	2850	2880	2850	3735	2015	2875	2864.10	2.07	6960	2945	2910	2880	2845	2815	2895	2830	531	860	500	1840	5	1	106209702	3048	23.33	0.99	12	0.10	123.00	2898.00	6300	20231221	-54.44	2700	20240805	6.30	4490	-36.08	20240102	2700	6.30	20240805	6300	-54.44	20231221	2700	6.30	20240805	1.31	N	136480	500	531 억	2200652	N	N	409	N	N
168	20241101	100809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2870	-5	5	-0.17	195198640	68128	19.24	2850	2880	2850	3735	2015	2875	2865.17	2.07	5003	2945	2910	2880	2845	2815	2895	2830	531	860	500	1840	5	1	106209702	3048	23.33	0.99	12	0.06	123.00	2898.00	6300	20231221	-54.44	2700	20240805	6.30	4490	-36.08	20240102	2700	6.30	20240805	6300	-54.44	20231221	2700	6.30	20240805	1.31	N	136480	500	531 억	2200652	N	N	409	N	N
169	20241101	090806	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2870	-5	5	-0.17	58087970	20332	5.74	2850	2870	2850	3735	2015	2875	2856.97	2.07	3326	2945	2910	2880	2845	2815	2895	2830	531	860	500	1840	5	1	106209702	3048	23.33	0.99	12	0.02	123.00	2898.00	6300	20231221	-54.44	2700	20240805	6.30	4490	-36.08	20240102	2700	6.30	20240805	6300	-54.44	20231221	2700	6.30	20240805	1.31	N	136480	500	531 억	2200652	N	N	409	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History