KissMeData/276730/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	investmentCareful	shortOverheated
2	20241129	161200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3250	115	2	3.67	904048045	282181	201.10	3140	3285	3110	4075	2195	3135	3203.79	1.94	-29302	3288	3211	3068	2991	2848	3250	3030	59	940	500	1880	5	1	11886605	386	-2.98	2.08	12	2.37	-1091.00	1559.00	9744	20240712	-66.65	2415	20241024	34.58	9744	-66.65	20240712	2415	34.58	20241024	5180	-37.26	20240827	891	264.76	20240125	0.00	N	276730	500	59 억	231134	N	N	N	N
3	20241129	151216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3230	95	2	3.03	863896300	269803	192.28	3140	3285	3110	4075	2195	3135	3201.95	1.94	-27931	3288	3211	3068	2991	2848	3250	3030	59	940	500	1880	5	1	11886605	384	-2.96	2.07	12	2.27	-1091.00	1559.00	9744	20240712	-66.85	2415	20241024	33.75	9744	-66.85	20240712	2415	33.75	20241024	5180	-37.64	20240827	891	262.51	20240125	0.00	N	276730	500	59 억	231134	N	N	N	N
4	20241129	141218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3235	100	2	3.19	792124190	247365	176.29	3140	3285	3110	4075	2195	3135	3202.25	1.94	-16527	3288	3211	3068	2991	2848	3250	3030	59	940	500	1880	5	1	11886605	385	-2.97	2.08	12	2.08	-1091.00	1559.00	9744	20240712	-66.80	2415	20241024	33.95	9744	-66.80	20240712	2415	33.95	20241024	5180	-37.55	20240827	891	263.08	20240125	0.00	N	276730	500	59 억	231134	N	N	N	N
5	20241129	131212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3135	0	3	0.00	655417775	204665	145.86	3140	3285	3110	4075	2195	3135	3202.39	1.94	-5456	3288	3211	3068	2991	2848	3250	3030	59	940	500	1880	5	1	11886605	373	-2.87	2.01	12	1.72	-1091.00	1559.00	9744	20240712	-67.83	2415	20241024	29.81	9744	-67.83	20240712	2415	29.81	20241024	5180	-39.48	20240827	891	251.85	20240125	0.00	N	276730	500	59 억	231134	N	N	N	N
6	20241129	121215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3165	30	2	0.96	326931920	102703	73.19	3140	3250	3110	4075	2195	3135	3183.28	1.94	-9301	3288	3211	3068	2991	2848	3250	3030	59	940	500	1880	5	1	11886605	376	-2.90	2.03	12	0.86	-1091.00	1559.00	9744	20240712	-67.52	2415	20241024	31.06	9744	-67.52	20240712	2415	31.06	20241024	5180	-38.90	20240827	891	255.22	20240125	0.00	N	276730	500	59 억	231134	N	N	N	N
7	20241129	111217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3150	15	2	0.48	304459305	95579	68.12	3140	3250	3110	4075	2195	3135	3185.42	1.94	-12092	3288	3211	3068	2991	2848	3250	3030	59	940	500	1880	5	1	11886605	374	-2.89	2.02	12	0.80	-1091.00	1559.00	9744	20240712	-67.67	2415	20241024	30.43	9744	-67.67	20240712	2415	30.43	20241024	5180	-39.19	20240827	891	253.54	20240125	0.00	N	276730	500	59 억	231134	N	N	N	N
8	20241129	101209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3170	35	2	1.12	194197080	60916	43.41	3140	3250	3110	4075	2195	3135	3187.95	1.94	-8283	3288	3211	3068	2991	2848	3250	3030	59	940	500	1880	5	1	11886605	377	-2.91	2.03	12	0.51	-1091.00	1559.00	9744	20240712	-67.47	2415	20241024	31.26	9744	-67.47	20240712	2415	31.26	20241024	5180	-38.80	20240827	891	255.78	20240125	0.00	N	276730	500	59 억	231134	N	N	N	N
9	20241129	091214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3180	45	2	1.44	57604060	18055	12.87	3140	3250	3140	4075	2195	3135	3190.48	1.94	-2451	3288	3211	3068	2991	2848	3250	3030	59	940	500	1880	5	1	11886605	378	-2.91	2.04	12	0.15	-1091.00	1559.00	9744	20240712	-67.36	2415	20241024	31.68	9744	-67.36	20240712	2415	31.68	20241024	5180	-38.61	20240827	891	256.90	20240125	0.00	N	276730	500	59 억	231134	N	N	N	N
10	20241128	161157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3135	-10	5	-0.32	422653775	140071	111.22	3110	3145	2925	4085	2205	3145	3017.43	2.21	-32699	3321	3232	3106	3017	2891	3277	3062	59	940	500	1880	5	1	11886605	373	-2.87	2.01	12	1.18	-1091.00	1559.00	9744	20240712	-67.83	2415	20241024	29.81	9744	-67.83	20240712	2415	29.81	20241024	5180	-39.48	20240827	891	251.85	20240125	0.00	N	276730	500	59 억	262439	N	N	N	N
11	20241128	151220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	-100	5	-3.18	346503390	115621	91.80	3110	3145	2925	4085	2205	3145	2996.89	2.21	-30244	3321	3232	3106	3017	2891	3277	3062	59	940	500	1880	5	1	11886605	362	-2.79	1.95	12	0.97	-1091.00	1559.00	9744	20240712	-68.75	2415	20241024	26.09	9744	-68.75	20240712	2415	26.09	20241024	5180	-41.22	20240827	891	241.75	20240125	0.00	N	276730	500	59 억	262439	N	N	N	N
12	20241128	141217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-135	5	-4.29	323786355	108144	85.87	3110	3145	2925	4085	2205	3145	2994.03	2.21	-28338	3321	3232	3106	3017	2891	3277	3062	59	940	500	1880	5	1	11886605	358	-2.76	1.93	12	0.91	-1091.00	1559.00	9744	20240712	-69.11	2415	20241024	24.64	9744	-69.11	20240712	2415	24.64	20241024	5180	-41.89	20240827	891	237.82	20240125	0.00	N	276730	500	59 억	262439	N	N	N	N
13	20241128	131216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-200	5	-6.36	279708090	93354	74.12	3110	3145	2925	4085	2205	3145	2996.21	2.21	-25324	3321	3232	3106	3017	2891	3277	3062	59	940	500	1880	5	1	11886605	350	-2.70	1.89	12	0.79	-1091.00	1559.00	9744	20240712	-69.78	2415	20241024	21.95	9744	-69.78	20240712	2415	21.95	20241024	5180	-43.15	20240827	891	230.53	20240125	0.00	N	276730	500	59 억	262439	N	N	N	N
14	20241128	121215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	-155	5	-4.93	209622950	69537	55.21	3110	3145	2940	4085	2205	3145	3014.55	2.21	-15304	3321	3232	3106	3017	2891	3277	3062	59	940	500	1880	5	1	11886605	355	-2.74	1.92	12	0.59	-1091.00	1559.00	9744	20240712	-69.31	2415	20241024	23.81	9744	-69.31	20240712	2415	23.81	20241024	5180	-42.28	20240827	891	235.58	20240125	0.00	N	276730	500	59 억	262439	N	N	N	N
15	20241128	111219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-170	5	-5.41	187589710	62136	49.34	3110	3145	2940	4085	2205	3145	3019.02	2.21	-11895	3321	3232	3106	3017	2891	3277	3062	59	940	500	1880	5	1	11886605	354	-2.73	1.91	12	0.52	-1091.00	1559.00	9744	20240712	-69.47	2415	20241024	23.19	9744	-69.47	20240712	2415	23.19	20241024	5180	-42.57	20240827	891	233.89	20240125	0.00	N	276730	500	59 억	262439	N	N	N	N
16	20241128	101217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-95	5	-3.02	93611295	30601	24.30	3110	3145	3025	4085	2205	3145	3059.09	2.21	-1139	3321	3232	3106	3017	2891	3277	3062	59	940	500	1880	5	1	11886605	363	-2.80	1.96	12	0.26	-1091.00	1559.00	9744	20240712	-68.70	2415	20241024	26.29	9744	-68.70	20240712	2415	26.29	20241024	5180	-41.12	20240827	891	242.31	20240125	0.00	N	276730	500	59 억	262439	N	N	N	N
17	20241128	091214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3125	-20	5	-0.64	5402320	1726	1.37	3110	3145	3105	4085	2205	3145	3129.97	2.21	-598	3321	3232	3106	3017	2891	3277	3062	59	940	500	1880	5	1	11886605	371	-2.86	2.00	12	0.01	-1091.00	1559.00	9744	20240712	-67.93	2415	20241024	29.40	9744	-67.93	20240712	2415	29.40	20241024	5180	-39.67	20240827	891	250.73	20240125	0.00	N	276730	500	59 억	262439	N	N	N	N
18	20241127	161144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3145	105	2	3.45	391927375	125943	158.39	3035	3195	2980	3950	2130	3040	3111.93	2.04	19680	3130	3085	3000	2955	2870	3107	2977	59	910	500	1820	5	1	11886605	374	-2.88	2.02	12	1.06	-1091.00	1559.00	9744	20240712	-67.72	2415	20241024	30.23	9744	-67.72	20240712	2415	30.23	20241024	5180	-39.29	20240827	891	252.97	20240125	0.00	N	276730	500	59 억	242972	N	N	N	N
19	20241127	151208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	100	2	3.29	370124795	118965	149.62	3035	3195	2980	3950	2130	3040	3111.21	2.04	19133	3130	3085	3000	2955	2870	3107	2977	59	910	500	1820	5	1	11886605	373	-2.88	2.01	12	1.00	-1091.00	1559.00	9744	20240712	-67.78	2415	20241024	30.02	9744	-67.78	20240712	2415	30.02	20241024	5180	-39.38	20240827	891	252.41	20240125	0.00	N	276730	500	59 억	242972	N	N	N	N
20	20241127	141203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3135	95	2	3.12	310267890	99853	125.58	3035	3195	2980	3950	2130	3040	3107.25	2.04	16962	3130	3085	3000	2955	2870	3107	2977	59	910	500	1820	5	1	11886605	373	-2.87	2.01	12	0.84	-1091.00	1559.00	9744	20240712	-67.83	2415	20241024	29.81	9744	-67.83	20240712	2415	29.81	20241024	5180	-39.48	20240827	891	251.85	20240125	0.00	N	276730	500	59 억	242972	N	N	N	N
21	20241127	131157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	100	2	3.29	284672800	91692	115.32	3035	3195	2980	3950	2130	3040	3104.66	2.04	17017	3130	3085	3000	2955	2870	3107	2977	59	910	500	1820	5	1	11886605	373	-2.88	2.01	12	0.77	-1091.00	1559.00	9744	20240712	-67.78	2415	20241024	30.02	9744	-67.78	20240712	2415	30.02	20241024	5180	-39.38	20240827	891	252.41	20240125	0.00	N	276730	500	59 억	242972	N	N	N	N
22	20241127	121211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3180	140	2	4.61	253328280	81716	102.77	3035	3195	2980	3950	2130	3040	3100.11	2.04	17943	3130	3085	3000	2955	2870	3107	2977	59	910	500	1820	5	1	11886605	378	-2.91	2.04	12	0.69	-1091.00	1559.00	9744	20240712	-67.36	2415	20241024	31.68	9744	-67.36	20240712	2415	31.68	20241024	5180	-38.61	20240827	891	256.90	20240125	0.00	N	276730	500	59 억	242972	N	N	N	N
23	20241127	111206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	100	2	3.29	182474825	59298	74.58	3035	3160	2980	3950	2130	3040	3077.25	2.04	12388	3130	3085	3000	2955	2870	3107	2977	59	910	500	1820	5	1	11886605	373	-2.88	2.01	12	0.50	-1091.00	1559.00	9744	20240712	-67.78	2415	20241024	30.02	9744	-67.78	20240712	2415	30.02	20241024	5180	-39.38	20240827	891	252.41	20240125	0.00	N	276730	500	59 억	242972	N	N	N	N
24	20241127	101206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	35	2	1.15	72276055	23765	29.89	3035	3080	2980	3950	2130	3040	3041.28	2.04	4021	3130	3085	3000	2955	2870	3107	2977	59	910	500	1820	5	1	11886605	366	-2.82	1.97	12	0.20	-1091.00	1559.00	9744	20240712	-68.44	2415	20241024	27.33	9744	-68.44	20240712	2415	27.33	20241024	5180	-40.64	20240827	891	245.12	20240125	0.00	N	276730	500	59 억	242972	N	N	N	N
25	20241127	091204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	-15	5	-0.49	16082745	5367	6.75	3035	3040	2980	3950	2130	3040	2996.60	2.04	90	3130	3085	3000	2955	2870	3107	2977	59	910	500	1820	5	1	11886605	360	-2.77	1.94	12	0.05	-1091.00	1559.00	9744	20240712	-68.96	2415	20241024	25.26	9744	-68.96	20240712	2415	25.26	20241024	5180	-41.60	20240827	891	239.51	20240125	0.00	N	276730	500	59 억	242972	N	N	N	N
26	20241126	161146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	60	2	2.01	238293600	79437	61.59	2980	3045	2915	3870	2090	2980	2999.67	1.87	21545	3086	3032	2946	2892	2806	3060	2920	59	890	500	1780	5	1	11886605	361	-2.79	1.95	12	0.67	-1091.00	1559.00	9744	20240712	-68.80	2415	20241024	25.88	9744	-68.80	20240712	2415	25.88	20241024	5180	-41.31	20240827	891	241.19	20240125	0.00	N	276730	500	59 억	221820	N	N	N	N
27	20241126	151158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	60	2	2.01	185184065	61894	47.99	2980	3045	2915	3870	2090	2980	2991.96	1.87	18127	3086	3032	2946	2892	2806	3060	2920	59	890	500	1780	5	1	11886605	361	-2.79	1.95	12	0.52	-1091.00	1559.00	9744	20240712	-68.80	2415	20241024	25.88	9744	-68.80	20240712	2415	25.88	20241024	5180	-41.31	20240827	891	241.19	20240125	0.00	N	276730	500	59 억	221820	N	N	N	N
28	20241126	141159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	10	2	0.34	130103995	43700	33.88	2980	3035	2915	3870	2090	2980	2977.21	1.87	8152	3086	3032	2946	2892	2806	3060	2920	59	890	500	1780	5	1	11886605	355	-2.74	1.92	12	0.37	-1091.00	1559.00	9744	20240712	-69.31	2415	20241024	23.81	9744	-69.31	20240712	2415	23.81	20241024	5180	-42.28	20240827	891	235.58	20240125	0.00	N	276730	500	59 억	221820	N	N	N	N
29	20241126	131154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	0	3	0.00	120077035	40346	31.28	2980	3035	2915	3870	2090	2980	2976.18	1.87	7411	3086	3032	2946	2892	2806	3060	2920	59	890	500	1780	5	1	11886605	354	-2.73	1.91	12	0.34	-1091.00	1559.00	9744	20240712	-69.42	2415	20241024	23.40	9744	-69.42	20240712	2415	23.40	20241024	5180	-42.47	20240827	891	234.46	20240125	0.00	N	276730	500	59 억	221820	N	N	N	N
30	20241126	121202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	15	2	0.50	114819120	38583	29.91	2980	3035	2915	3870	2090	2980	2975.90	1.87	7851	3086	3032	2946	2892	2806	3060	2920	59	890	500	1780	5	1	11886605	356	-2.75	1.92	12	0.32	-1091.00	1559.00	9744	20240712	-69.26	2415	20241024	24.02	9744	-69.26	20240712	2415	24.02	20241024	5180	-42.18	20240827	891	236.14	20240125	0.00	N	276730	500	59 억	221820	N	N	N	N
31	20241126	111204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	0	3	0.00	105592240	35505	27.53	2980	3035	2915	3870	2090	2980	2974.01	1.87	7422	3086	3032	2946	2892	2806	3060	2920	59	890	500	1780	5	1	11886605	354	-2.73	1.91	12	0.30	-1091.00	1559.00	9744	20240712	-69.42	2415	20241024	23.40	9744	-69.42	20240712	2415	23.40	20241024	5180	-42.47	20240827	891	234.46	20240125	0.00	N	276730	500	59 억	221820	N	N	N	N
32	20241126	101214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	-30	5	-1.01	95380620	32069	24.86	2980	3035	2915	3870	2090	2980	2974.23	1.87	8803	3086	3032	2946	2892	2806	3060	2920	59	890	500	1780	5	1	11886605	351	-2.70	1.89	12	0.27	-1091.00	1559.00	9744	20240712	-69.72	2415	20241024	22.15	9744	-69.72	20240712	2415	22.15	20241024	5180	-43.05	20240827	891	231.09	20240125	0.00	N	276730	500	59 억	221820	N	N	N	N
33	20241126	091202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-5	5	-0.17	1539485	517	0.40	2980	2980	2965	3870	2090	2980	2977.73	1.87	-264	3086	3032	2946	2892	2806	3060	2920	59	890	500	1780	5	1	11886605	354	-2.73	1.91	12	0.00	-1091.00	1559.00	9744	20240712	-69.47	2415	20241024	23.19	9744	-69.47	20240712	2415	23.19	20241024	5180	-42.57	20240827	891	233.89	20240125	0.00	N	276730	500	59 억	221820	N	N	N	N
34	20241125	161132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	80	2	2.76	377043545	128886	67.15	2880	3000	2860	3770	2030	2900	2925.40	1.61	30970	3223	3061	2948	2786	2673	3005	2730	59	870	500	1740	5	1	11886605	354	-2.73	1.91	12	1.08	-1091.00	1559.00	9744	20240712	-69.42	2415	20241024	23.40	9744	-69.42	20240712	2415	23.40	20241024	5180	-42.47	20240827	891	234.46	20240125	0.00	N	276730	500	59 억	191317	N	N	N	N
35	20241125	151155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	95	2	3.28	333535365	114341	59.57	2880	3000	2860	3770	2030	2900	2917.02	1.61	31218	3223	3061	2948	2786	2673	3005	2730	59	870	500	1740	5	1	11886605	356	-2.75	1.92	12	0.96	-1091.00	1559.00	9744	20240712	-69.26	2415	20241024	24.02	9744	-69.26	20240712	2415	24.02	20241024	5180	-42.18	20240827	891	236.14	20240125	0.00	N	276730	500	59 억	191317	N	N	N	N
36	20241125	141151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	-35	5	-1.21	242916010	83733	43.62	2880	2980	2860	3770	2030	2900	2901.08	1.61	15537	3223	3061	2948	2786	2673	3005	2730	59	870	500	1740	5	1	11886605	341	-2.63	1.84	12	0.70	-1091.00	1559.00	9744	20240712	-70.60	2415	20241024	18.63	9744	-70.60	20240712	2415	18.63	20241024	5180	-44.69	20240827	891	221.55	20240125	0.00	N	276730	500	59 억	191317	N	N	N	N
37	20241125	131143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	0	3	0.00	168363070	57864	30.15	2880	2980	2865	3770	2030	2900	2909.63	1.61	11315	3223	3061	2948	2786	2673	3005	2730	59	870	500	1740	5	1	11886605	345	-2.66	1.86	12	0.49	-1091.00	1559.00	9744	20240712	-70.24	2415	20241024	20.08	9744	-70.24	20240712	2415	20.08	20241024	5180	-44.02	20240827	891	225.48	20240125	0.00	N	276730	500	59 억	191317	N	N	N	N
38	20241125	121157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	0	3	0.00	123669225	42403	22.09	2880	2980	2865	3770	2030	2900	2916.52	1.61	7541	3223	3061	2948	2786	2673	3005	2730	59	870	500	1740	5	1	11886605	345	-2.66	1.86	12	0.36	-1091.00	1559.00	9744	20240712	-70.24	2415	20241024	20.08	9744	-70.24	20240712	2415	20.08	20241024	5180	-44.02	20240827	891	225.48	20240125	0.00	N	276730	500	59 억	191317	N	N	N	N
39	20241125	111151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	30	2	1.03	58740785	19985	10.41	2880	2980	2875	3770	2030	2900	2939.24	1.61	5352	3223	3061	2948	2786	2673	3005	2730	59	870	500	1740	5	1	11886605	348	-2.69	1.88	12	0.17	-1091.00	1559.00	9744	20240712	-69.93	2415	20241024	21.33	9744	-69.93	20240712	2415	21.33	20241024	5180	-43.44	20240827	891	228.84	20240125	0.00	N	276730	500	59 억	191317	N	N	N	N
40	20241125	101135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	45	2	1.55	38967745	13255	6.91	2880	2980	2875	3770	2030	2900	2939.85	1.61	2404	3223	3061	2948	2786	2673	3005	2730	59	870	500	1740	5	1	11886605	350	-2.70	1.89	12	0.11	-1091.00	1559.00	9744	20240712	-69.78	2415	20241024	21.95	9744	-69.78	20240712	2415	21.95	20241024	5180	-43.15	20240827	891	230.53	20240125	0.00	N	276730	500	59 억	191317	N	N	N	N
41	20241125	091138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	0	3	0.00	3574880	1237	0.64	2880	2900	2875	3770	2030	2900	2889.96	1.61	-156	3223	3061	2948	2786	2673	3005	2730	59	870	500	1740	5	1	11886605	345	-2.66	1.86	12	0.01	-1091.00	1559.00	9744	20240712	-70.24	2415	20241024	20.08	9744	-70.24	20240712	2415	20.08	20241024	5180	-44.02	20240827	891	225.48	20240125	0.00	N	276730	500	59 억	191317	N	N	N	N
42	20241122	161034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-170	5	-5.54	560524595	191899	256.90	3070	3110	2835	3990	2150	3070	2920.94	1.97	-42585	3263	3166	3093	2996	2923	3130	2960	59	920	500	1840	5	1	11886605	345	-2.66	1.86	12	1.61	-1091.00	1559.00	9744	20240712	-70.24	2415	20241024	20.08	9744	-70.24	20240712	2415	20.08	20241024	5180	-44.02	20240827	891	225.48	20240125	0.00	N	276730	500	59 억	233824	N	N	N	N
43	20241122	151048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	-205	5	-6.68	552728700	189187	253.27	3070	3110	2835	3990	2150	3070	2921.60	1.97	-42015	3263	3166	3093	2996	2923	3130	2960	59	920	500	1840	5	1	11886605	341	-2.63	1.84	12	1.59	-1091.00	1559.00	9744	20240712	-70.60	2415	20241024	18.63	9744	-70.60	20240712	2415	18.63	20241024	5180	-44.69	20240827	891	221.55	20240125	0.00	N	276730	500	59 억	233824	N	N	N	N
44	20241122	141050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	-220	5	-7.17	514771650	175946	235.54	3070	3110	2835	3990	2150	3070	2925.74	1.97	-38341	3263	3166	3093	2996	2923	3130	2960	59	920	500	1840	5	1	11886605	339	-2.61	1.83	12	1.48	-1091.00	1559.00	9744	20240712	-70.75	2415	20241024	18.01	9744	-70.75	20240712	2415	18.01	20241024	5180	-44.98	20240827	891	219.87	20240125	0.00	N	276730	500	59 억	233824	N	N	N	N
45	20241122	131044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	-185	5	-6.03	426096455	145202	194.39	3070	3110	2835	3990	2150	3070	2934.51	1.97	-21779	3263	3166	3093	2996	2923	3130	2960	59	920	500	1840	5	1	11886605	343	-2.64	1.85	12	1.22	-1091.00	1559.00	9744	20240712	-70.39	2415	20241024	19.46	9744	-70.39	20240712	2415	19.46	20241024	5180	-44.31	20240827	891	223.79	20240125	0.00	N	276730	500	59 억	233824	N	N	N	N
46	20241122	121051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2870	-200	5	-6.51	392046545	133415	178.61	3070	3110	2835	3990	2150	3070	2938.55	1.97	-18249	3263	3166	3093	2996	2923	3130	2960	59	920	500	1840	5	1	11886605	341	-2.63	1.84	12	1.12	-1091.00	1559.00	9744	20240712	-70.55	2415	20241024	18.84	9744	-70.55	20240712	2415	18.84	20241024	5180	-44.59	20240827	891	222.11	20240125	0.00	N	276730	500	59 억	233824	N	N	N	N
47	20241122	111042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	-205	5	-6.68	330587610	111909	149.82	3070	3110	2855	3990	2150	3070	2954.08	1.97	-15352	3263	3166	3093	2996	2923	3130	2960	59	920	500	1840	5	1	11886605	341	-2.63	1.84	12	0.94	-1091.00	1559.00	9744	20240712	-70.60	2415	20241024	18.63	9744	-70.60	20240712	2415	18.63	20241024	5180	-44.69	20240827	891	221.55	20240125	0.00	N	276730	500	59 억	233824	N	N	N	N
48	20241122	101100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	-80	5	-2.61	139920105	46466	62.21	3070	3110	2965	3990	2150	3070	3011.24	1.97	4363	3263	3166	3093	2996	2923	3130	2960	59	920	500	1840	5	1	11886605	355	-2.74	1.92	12	0.39	-1091.00	1559.00	9744	20240712	-69.31	2415	20241024	23.81	9744	-69.31	20240712	2415	23.81	20241024	5180	-42.28	20240827	891	235.58	20240125	0.00	N	276730	500	59 억	233824	N	N	N	N
49	20241122	091051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	-15	5	-0.49	33219965	10952	14.66	3070	3110	3015	3990	2150	3070	3033.23	1.97	3563	3263	3166	3093	2996	2923	3130	2960	59	920	500	1840	5	1	11886605	363	-2.80	1.96	12	0.09	-1091.00	1559.00	9744	20240712	-68.65	2415	20241024	26.50	9744	-68.65	20240712	2415	26.50	20241024	5180	-41.02	20240827	891	242.87	20240125	0.00	N	276730	500	59 억	233824	N	N	N	N
50	20241121	161041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	-30	5	-0.97	227744005	74133	85.07	3190	3190	3020	4030	2170	3100	3072.10	2.05	-10174	3310	3205	3080	2975	2850	3257	3027	59	930	500	1860	5	1	11886605	365	-2.81	1.97	12	0.62	-1091.00	1559.00	9744	20240712	-68.49	2415	20241024	27.12	9744	-68.49	20240712	2415	27.12	20241024	5180	-40.73	20240827	891	244.56	20240125	0.00	N	276730	500	59 억	243978	N	N	N	N
51	20241121	151102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-50	5	-1.61	199443940	64906	74.48	3190	3190	3020	4030	2170	3100	3072.81	2.05	-7637	3310	3205	3080	2975	2850	3257	3027	59	930	500	1860	5	1	11886605	363	-2.80	1.96	12	0.55	-1091.00	1559.00	9744	20240712	-68.70	2415	20241024	26.29	9744	-68.70	20240712	2415	26.29	20241024	5180	-41.12	20240827	891	242.31	20240125	0.00	N	276730	500	59 억	243978	N	N	N	N
52	20241121	141059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	-55	5	-1.77	172358230	56016	64.28	3190	3190	3020	4030	2170	3100	3076.95	2.05	-6964	3310	3205	3080	2975	2850	3257	3027	59	930	500	1860	5	1	11886605	362	-2.79	1.95	12	0.47	-1091.00	1559.00	9744	20240712	-68.75	2415	20241024	26.09	9744	-68.75	20240712	2415	26.09	20241024	5180	-41.22	20240827	891	241.75	20240125	0.00	N	276730	500	59 억	243978	N	N	N	N
53	20241121	131052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-50	5	-1.61	158293010	51403	58.99	3190	3190	3020	4030	2170	3100	3079.45	2.05	-4453	3310	3205	3080	2975	2850	3257	3027	59	930	500	1860	5	1	11886605	363	-2.80	1.96	12	0.43	-1091.00	1559.00	9744	20240712	-68.70	2415	20241024	26.29	9744	-68.70	20240712	2415	26.29	20241024	5180	-41.12	20240827	891	242.31	20240125	0.00	N	276730	500	59 억	243978	N	N	N	N
54	20241121	121052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	-10	5	-0.32	149370985	48493	55.65	3190	3190	3020	4030	2170	3100	3080.26	2.05	-3570	3310	3205	3080	2975	2850	3257	3027	59	930	500	1860	5	1	11886605	367	-2.83	1.98	12	0.41	-1091.00	1559.00	9744	20240712	-68.29	2415	20241024	27.95	9744	-68.29	20240712	2415	27.95	20241024	5180	-40.35	20240827	891	246.80	20240125	0.00	N	276730	500	59 억	243978	N	N	N	N
55	20241121	111057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	-15	5	-0.48	118044120	38367	44.03	3190	3190	3020	4030	2170	3100	3076.71	2.05	2384	3310	3205	3080	2975	2850	3257	3027	59	930	500	1860	5	1	11886605	367	-2.83	1.98	12	0.32	-1091.00	1559.00	9744	20240712	-68.34	2415	20241024	27.74	9744	-68.34	20240712	2415	27.74	20241024	5180	-40.44	20240827	891	246.24	20240125	0.00	N	276730	500	59 억	243978	N	N	N	N
56	20241121	101055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3110	10	2	0.32	103014685	33491	38.43	3190	3190	3020	4030	2170	3100	3075.89	2.05	5179	3310	3205	3080	2975	2850	3257	3027	59	930	500	1860	5	1	11886605	370	-2.85	1.99	12	0.28	-1091.00	1559.00	9744	20240712	-68.08	2415	20241024	28.78	9744	-68.08	20240712	2415	28.78	20241024	5180	-39.96	20240827	891	249.05	20240125	0.00	N	276730	500	59 억	243978	N	N	N	N
57	20241121	091057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	0	3	0.00	28091945	9017	10.35	3190	3190	3070	4030	2170	3100	3115.44	2.05	-4400	3310	3205	3080	2975	2850	3257	3027	59	930	500	1860	5	1	11886605	368	-2.84	1.99	12	0.08	-1091.00	1559.00	9744	20240712	-68.19	2415	20241024	28.36	9744	-68.19	20240712	2415	28.36	20241024	5180	-40.15	20240827	891	247.92	20240125	0.00	N	276730	500	59 억	243978	N	N	N	N
58	20241120	161047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	40	2	1.31	267821735	87125	66.87	3000	3185	2955	3975	2145	3060	3073.99	2.22	-19681	3333	3196	3088	2951	2843	3142	2897	59	915	500	1830	5	1	11886605	368	-2.84	1.99	12	0.73	-1091.00	1559.00	9744	20240712	-68.19	2415	20241024	28.36	9744	-68.19	20240712	2415	28.36	20241024	5180	-40.15	20240827	891	247.92	20240125	0.00	N	276730	500	59 억	263659	N	Y	N	N
59	20241120	151101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	40	2	1.31	258977915	84266	64.68	3000	3185	2955	3975	2145	3060	3073.34	2.22	-19366	3333	3196	3088	2951	2843	3142	2897	59	915	500	1830	5	1	11886605	368	-2.84	1.99	12	0.71	-1091.00	1559.00	9744	20240712	-68.19	2415	20241024	28.36	9744	-68.19	20240712	2415	28.36	20241024	5180	-40.15	20240827	891	247.92	20240125	0.00	N	276730	500	59 억	263659	N	N	N	N
60	20241120	141104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3120	60	2	1.96	241841650	78735	60.43	3000	3185	2955	3975	2145	3060	3071.59	2.22	-18856	3333	3196	3088	2951	2843	3142	2897	59	915	500	1830	5	1	11886605	371	-2.86	2.00	12	0.66	-1091.00	1559.00	9744	20240712	-67.98	2415	20241024	29.19	9744	-67.98	20240712	2415	29.19	20241024	5180	-39.77	20240827	891	250.17	20240125	0.00	N	276730	500	59 억	263659	N	N	N	N
61	20241120	131105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3120	60	2	1.96	200331530	65423	50.21	3000	3185	2955	3975	2145	3060	3062.10	2.22	-20432	3333	3196	3088	2951	2843	3142	2897	59	915	500	1830	5	1	11886605	371	-2.86	2.00	12	0.55	-1091.00	1559.00	9744	20240712	-67.98	2415	20241024	29.19	9744	-67.98	20240712	2415	29.19	20241024	5180	-39.77	20240827	891	250.17	20240125	0.00	N	276730	500	59 억	263659	N	N	N	N
62	20241120	121103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-50	5	-1.63	67196910	22163	17.01	3000	3120	2955	3975	2145	3060	3031.94	2.22	-10687	3333	3196	3088	2951	2843	3142	2897	59	915	500	1830	5	1	11886605	358	-2.76	1.93	12	0.19	-1091.00	1559.00	9744	20240712	-69.11	2415	20241024	24.64	9744	-69.11	20240712	2415	24.64	20241024	5180	-41.89	20240827	891	237.82	20240125	0.00	N	276730	500	59 억	263659	N	N	N	N
63	20241120	111106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	-55	5	-1.80	48002595	15736	12.08	3000	3120	3000	3975	2145	3060	3050.50	2.22	-7633	3333	3196	3088	2951	2843	3142	2897	59	915	500	1830	5	1	11886605	357	-2.75	1.93	12	0.13	-1091.00	1559.00	9744	20240712	-69.16	2415	20241024	24.43	9744	-69.16	20240712	2415	24.43	20241024	5180	-41.99	20240827	891	237.26	20240125	0.00	N	276730	500	59 억	263659	N	N	N	N
64	20241120	101104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-10	5	-0.33	34709710	11336	8.70	3000	3120	3000	3975	2145	3060	3061.90	2.22	-4204	3333	3196	3088	2951	2843	3142	2897	59	915	500	1830	5	1	11886605	363	-2.80	1.96	12	0.10	-1091.00	1559.00	9744	20240712	-68.70	2415	20241024	26.29	9744	-68.70	20240712	2415	26.29	20241024	5180	-41.12	20240827	891	242.31	20240125	0.00	N	276730	500	59 억	263659	N	N	N	N
65	20241120	091103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	30	2	0.98	22155240	7199	5.53	3000	3120	3000	3975	2145	3060	3077.54	2.22	-4834	3333	3196	3088	2951	2843	3142	2897	59	915	500	1830	5	1	11886605	367	-2.83	1.98	12	0.06	-1091.00	1559.00	9744	20240712	-68.29	2415	20241024	27.95	9744	-68.29	20240712	2415	27.95	20241024	5180	-40.35	20240827	891	246.80	20240125	0.00	N	276730	500	59 억	263659	N	N	N	N
66	20241119	161003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	-5	5	-0.16	407497775	130288	65.50	3065	3225	2980	3980	2150	3065	3127.67	2.22	-1723	3285	3175	2980	2870	2675	3230	2925	59	915	500	1830	5	1	11886605	364	-2.80	1.96	12	1.10	-1091.00	1559.00	9744	20240712	-68.60	2415	20241024	26.71	9744	-68.60	20240712	2415	26.71	20241024	5180	-40.93	20240827	891	243.43	20240125	0.00	N	276730	500	59 억	264471	N	N	N	N
67	20241119	151019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	-30	5	-0.98	396967620	126843	63.77	3065	3225	2980	3980	2150	3065	3129.60	2.22	1076	3285	3175	2980	2870	2675	3230	2925	59	915	500	1830	5	1	11886605	361	-2.78	1.95	12	1.07	-1091.00	1559.00	9744	20240712	-68.85	2415	20241024	25.67	9744	-68.85	20240712	2415	25.67	20241024	5180	-41.41	20240827	891	240.63	20240125	0.00	N	276730	500	59 억	264471	N	N	N	N
68	20241119	141019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	-20	5	-0.65	378983635	120883	60.77	3065	3225	3015	3980	2150	3065	3135.13	2.22	1816	3285	3175	2980	2870	2675	3230	2925	59	915	500	1830	5	1	11886605	362	-2.79	1.95	12	1.02	-1091.00	1559.00	9744	20240712	-68.75	2415	20241024	26.09	9744	-68.75	20240712	2415	26.09	20241024	5180	-41.22	20240827	891	241.75	20240125	0.00	N	276730	500	59 억	264471	N	N	N	N
69	20241119	131022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	5	2	0.16	331447920	105265	52.92	3065	3225	3065	3980	2150	3065	3148.70	2.22	-3098	3285	3175	2980	2870	2675	3230	2925	59	915	500	1830	5	1	11886605	365	-2.81	1.97	12	0.89	-1091.00	1559.00	9744	20240712	-68.49	2415	20241024	27.12	9744	-68.49	20240712	2415	27.12	20241024	5180	-40.73	20240827	891	244.56	20240125	0.00	N	276730	500	59 억	264471	N	N	N	N
70	20241119	121009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3080	15	2	0.49	299896045	95030	47.78	3065	3225	3065	3980	2150	3065	3155.80	2.22	-2580	3285	3175	2980	2870	2675	3230	2925	59	915	500	1830	5	1	11886605	366	-2.82	1.98	12	0.80	-1091.00	1559.00	9744	20240712	-68.39	2415	20241024	27.54	9744	-68.39	20240712	2415	27.54	20241024	5180	-40.54	20240827	891	245.68	20240125	0.00	N	276730	500	59 억	264471	N	N	N	N
71	20241119	111021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3125	60	2	1.96	268844285	84998	42.73	3065	3225	3065	3980	2150	3065	3162.95	2.22	-2098	3285	3175	2980	2870	2675	3230	2925	59	915	500	1830	5	1	11886605	371	-2.86	2.00	12	0.72	-1091.00	1559.00	9744	20240712	-67.93	2415	20241024	29.40	9744	-67.93	20240712	2415	29.40	20241024	5180	-39.67	20240827	891	250.73	20240125	0.00	N	276730	500	59 억	264471	N	N	N	N
72	20241119	101046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3120	55	2	1.79	241483255	76204	38.31	3065	3225	3065	3980	2150	3065	3168.91	2.22	-4018	3285	3175	2980	2870	2675	3230	2925	59	915	500	1830	5	1	11886605	371	-2.86	2.00	12	0.64	-1091.00	1559.00	9744	20240712	-67.98	2415	20241024	29.19	9744	-67.98	20240712	2415	29.19	20241024	5180	-39.77	20240827	891	250.17	20240125	0.00	N	276730	500	59 억	264471	N	N	N	N
73	20241119	091041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3200	135	2	4.40	62382685	19825	9.97	3065	3225	3065	3980	2150	3065	3146.67	2.22	5914	3285	3175	2980	2870	2675	3230	2925	59	915	500	1830	5	1	11886605	380	-2.93	2.05	12	0.17	-1091.00	1559.00	9744	20240712	-67.16	2415	20241024	32.51	9744	-67.16	20240712	2415	32.51	20241024	5180	-38.22	20240827	891	259.15	20240125	0.00	N	276730	500	59 억	264471	N	N	N	N
74	20241118	161008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	255	2	9.07	593130780	197509	447.46	2785	3090	2785	3650	1970	2810	3003.03	1.93	35793	2926	2867	2786	2727	2646	2897	2757	59	840	500	1680	5	1	11886605	364	-2.81	1.97	12	1.66	-1091.00	1559.00	9744	20240712	-68.54	2415	20241024	26.92	9744	-68.54	20240712	2415	26.92	20241024	5180	-40.83	20240827	891	244.00	20240125	0.00	N	276730	500	59 억	229241	N	N	N	N
75	20241118	151021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	240	2	8.54	579030050	192902	437.02	2785	3090	2785	3650	1970	2810	3001.68	1.93	34553	2926	2867	2786	2727	2646	2897	2757	59	840	500	1680	5	1	11886605	363	-2.80	1.96	12	1.62	-1091.00	1559.00	9744	20240712	-68.70	2415	20241024	26.29	9744	-68.70	20240712	2415	26.29	20241024	5180	-41.12	20240827	891	242.31	20240125	0.00	N	276730	500	59 억	229241	N	N	N	N
76	20241118	141022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	230	2	8.19	516629885	172299	390.35	2785	3090	2785	3650	1970	2810	2998.45	1.93	31480	2926	2867	2786	2727	2646	2897	2757	59	840	500	1680	5	1	11886605	361	-2.79	1.95	12	1.45	-1091.00	1559.00	9744	20240712	-68.80	2415	20241024	25.88	9744	-68.80	20240712	2415	25.88	20241024	5180	-41.31	20240827	891	241.19	20240125	0.00	N	276730	500	59 억	229241	N	N	N	N
77	20241118	131016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	235	2	8.36	503647275	168006	380.62	2785	3090	2785	3650	1970	2810	2997.79	1.93	30975	2926	2867	2786	2727	2646	2897	2757	59	840	500	1680	5	1	11886605	362	-2.79	1.95	12	1.41	-1091.00	1559.00	9744	20240712	-68.75	2415	20241024	26.09	9744	-68.75	20240712	2415	26.09	20241024	5180	-41.22	20240827	891	241.75	20240125	0.00	N	276730	500	59 억	229241	N	N	N	N
78	20241118	121020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	230	2	8.19	435483745	145423	329.46	2785	3090	2785	3650	1970	2810	2994.60	1.93	21011	2926	2867	2786	2727	2646	2897	2757	59	840	500	1680	5	1	11886605	361	-2.79	1.95	12	1.22	-1091.00	1559.00	9744	20240712	-68.80	2415	20241024	25.88	9744	-68.80	20240712	2415	25.88	20241024	5180	-41.31	20240827	891	241.19	20240125	0.00	N	276730	500	59 억	229241	N	N	N	N
79	20241118	111021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	220	2	7.83	289382655	97575	221.06	2785	3050	2785	3650	1970	2810	2965.75	1.93	7377	2926	2867	2786	2727	2646	2897	2757	59	840	500	1680	5	1	11886605	360	-2.78	1.94	12	0.82	-1091.00	1559.00	9744	20240712	-68.90	2415	20241024	25.47	9744	-68.90	20240712	2415	25.47	20241024	5180	-41.51	20240827	891	240.07	20240125	0.00	N	276730	500	59 억	229241	N	N	N	N
80	20241118	101008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	165	2	5.87	235935600	79875	180.96	2785	3035	2785	3650	1970	2810	2953.81	1.93	3058	2926	2867	2786	2727	2646	2897	2757	59	840	500	1680	5	1	11886605	354	-2.73	1.91	12	0.67	-1091.00	1559.00	9744	20240712	-69.47	2415	20241024	23.19	9744	-69.47	20240712	2415	23.19	20241024	5180	-42.57	20240827	891	233.89	20240125	0.00	N	276730	500	59 억	229241	N	N	N	N
81	20241118	091007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	10	2	0.36	7209310	2521	5.71	2785	2920	2785	3650	1970	2810	2859.70	1.93	-712	2926	2867	2786	2727	2646	2897	2757	59	840	500	1680	5	1	11886605	335	-2.58	1.81	12	0.02	-1091.00	1559.00	9744	20240712	-71.06	2415	20241024	16.77	9744	-71.06	20240712	2415	16.77	20241024	5180	-45.56	20240827	891	216.50	20240125	0.00	N	276730	500	59 억	229241	N	N	N	N
82	20241115	161043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	85	2	3.12	122323650	44140	79.13	2705	2845	2705	3540	1910	2725	2771.27	1.82	11993	2965	2845	2780	2660	2595	2812	2627	59	815	500	1630	5	1	11886605	334	-2.58	1.80	12	0.37	-1091.00	1559.00	9744	20240712	-71.16	2415	20241024	16.36	9744	-71.16	20240712	2415	16.36	20241024	5180	-45.75	20240827	891	215.38	20240125	0.00	N	276730	500	59 억	216753	N	N	N	N
83	20241115	151117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	105	2	3.85	115304435	41646	74.66	2705	2845	2705	3540	1910	2725	2768.68	1.82	10382	2965	2845	2780	2660	2595	2812	2627	59	815	500	1630	5	1	11886605	336	-2.59	1.82	12	0.35	-1091.00	1559.00	9744	20240712	-70.96	2415	20241024	17.18	9744	-70.96	20240712	2415	17.18	20241024	5180	-45.37	20240827	891	217.62	20240125	0.00	N	276730	500	59 억	216753	N	N	N	N
84	20241115	141105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	50	2	1.83	102223240	37014	66.35	2705	2840	2705	3540	1910	2725	2761.75	1.82	6542	2965	2845	2780	2660	2595	2812	2627	59	815	500	1630	5	1	11886605	330	-2.54	1.78	12	0.31	-1091.00	1559.00	9744	20240712	-71.52	2415	20241024	14.91	9744	-71.52	20240712	2415	14.91	20241024	5180	-46.43	20240827	891	211.45	20240125	0.00	N	276730	500	59 억	216753	N	N	N	N
85	20241115	131104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	80	2	2.94	80571350	29271	52.47	2705	2840	2705	3540	1910	2725	2752.60	1.82	9316	2965	2845	2780	2660	2595	2812	2627	59	815	500	1630	5	1	11886605	333	-2.57	1.80	12	0.25	-1091.00	1559.00	9744	20240712	-71.21	2415	20241024	16.15	9744	-71.21	20240712	2415	16.15	20241024	5180	-45.85	20240827	891	214.81	20240125	0.00	N	276730	500	59 억	216753	N	N	N	N
86	20241115	121104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	45	2	1.65	57505540	21001	37.65	2705	2795	2705	3540	1910	2725	2738.23	1.82	3754	2965	2845	2780	2660	2595	2812	2627	59	815	500	1630	5	1	11886605	329	-2.54	1.78	12	0.18	-1091.00	1559.00	9744	20240712	-71.57	2415	20241024	14.70	9744	-71.57	20240712	2415	14.70	20241024	5180	-46.53	20240827	891	210.89	20240125	0.00	N	276730	500	59 억	216753	N	N	N	N
87	20241115	111039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	-5	5	-0.18	30719805	11272	20.21	2705	2795	2705	3540	1910	2725	2725.32	1.82	2050	2965	2845	2780	2660	2595	2812	2627	59	815	500	1630	5	1	11886605	323	-2.49	1.74	12	0.09	-1091.00	1559.00	9744	20240712	-72.09	2415	20241024	12.63	9744	-72.09	20240712	2415	12.63	20241024	5180	-47.49	20240827	891	205.27	20240125	0.00	N	276730	500	59 억	216753	N	N	N	N
88	20241115	101038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	45	2	1.65	16547555	6056	10.86	2705	2795	2705	3540	1910	2725	2732.42	1.82	592	2965	2845	2780	2660	2595	2812	2627	59	815	500	1630	5	1	11886605	329	-2.54	1.78	12	0.05	-1091.00	1559.00	9744	20240712	-71.57	2415	20241024	14.70	9744	-71.57	20240712	2415	14.70	20241024	5180	-46.53	20240827	891	210.89	20240125	0.00	N	276730	500	59 억	216753	N	N	N	N
89	20241115	090941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	40	2	1.47	3611045	1326	2.38	2705	2795	2705	3540	1910	2725	2723.26	1.82	-146	2965	2845	2780	2660	2595	2812	2627	59	815	500	1630	5	1	11886605	329	-2.53	1.77	12	0.01	-1091.00	1559.00	9744	20240712	-71.62	2415	20241024	14.49	9744	-71.62	20240712	2415	14.49	20241024	5180	-46.62	20240827	891	210.33	20240125	0.00	N	276730	500	59 억	216753	N	N	N	N
90	20241114	161032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2735	-5	5	-0.18	149835420	54123	84.10	2740	2900	2715	3560	1920	2740	2768.42	1.87	-5027	3010	2875	2800	2665	2590	2837	2627	59	820	500	1640	5	1	11886605	325	-2.51	1.75	12	0.46	-1091.00	1559.00	9744	20240712	-71.93	2415	20241024	13.25	9744	-71.93	20240712	2415	13.25	20241024	5180	-47.20	20240827	891	206.96	20240125	0.00	N	276730	500	59 억	222256	N	N	N	N
91	20241114	151039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2715	-25	5	-0.91	145415545	52511	81.60	2740	2900	2715	3560	1920	2740	2769.24	1.87	-4294	3010	2875	2800	2665	2590	2837	2627	59	820	500	1640	5	1	11886605	323	-2.49	1.74	12	0.44	-1091.00	1559.00	9744	20240712	-72.14	2415	20241024	12.42	9744	-72.14	20240712	2415	12.42	20241024	5180	-47.59	20240827	891	204.71	20240125	0.00	N	276730	500	59 억	222256	N	N	N	N
92	20241114	141031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2755	15	2	0.55	109244875	39326	61.11	2740	2900	2735	3560	1920	2740	2777.93	1.87	1662	3010	2875	2800	2665	2590	2837	2627	59	820	500	1640	5	1	11886605	327	-2.53	1.77	12	0.33	-1091.00	1559.00	9744	20240712	-71.73	2415	20241024	14.08	9744	-71.73	20240712	2415	14.08	20241024	5180	-46.81	20240827	891	209.20	20240125	0.00	N	276730	500	59 억	222256	N	N	N	N
93	20241114	131032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	50	2	1.82	78632270	28277	43.94	2740	2900	2735	3560	1920	2740	2780.79	1.87	4643	3010	2875	2800	2665	2590	2837	2627	59	820	500	1640	5	1	11886605	332	-2.56	1.79	12	0.24	-1091.00	1559.00	9744	20240712	-71.37	2415	20241024	15.53	9744	-71.37	20240712	2415	15.53	20241024	5180	-46.14	20240827	891	213.13	20240125	0.00	N	276730	500	59 억	222256	N	N	N	N
94	20241114	121029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	50	2	1.82	75514730	27162	42.21	2740	2900	2735	3560	1920	2740	2780.16	1.87	4405	3010	2875	2800	2665	2590	2837	2627	59	820	500	1640	5	1	11886605	332	-2.56	1.79	12	0.23	-1091.00	1559.00	9744	20240712	-71.37	2415	20241024	15.53	9744	-71.37	20240712	2415	15.53	20241024	5180	-46.14	20240827	891	213.13	20240125	0.00	N	276730	500	59 억	222256	N	N	N	N
95	20241114	111028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	80	2	2.92	67909850	24427	37.96	2740	2900	2735	3560	1920	2740	2780.11	1.87	4300	3010	2875	2800	2665	2590	2837	2627	59	820	500	1640	5	1	11886605	335	-2.58	1.81	12	0.21	-1091.00	1559.00	9744	20240712	-71.06	2415	20241024	16.77	9744	-71.06	20240712	2415	16.77	20241024	5180	-45.56	20240827	891	216.50	20240125	0.00	N	276730	500	59 억	222256	N	N	N	N
96	20241114	101049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	70	2	2.55	22802135	8284	12.87	2740	2900	2735	3560	1920	2740	2752.55	1.87	5317	3010	2875	2800	2665	2590	2837	2627	59	820	500	1640	5	1	11886605	334	-2.58	1.80	12	0.07	-1091.00	1559.00	9744	20240712	-71.16	2415	20241024	16.36	9744	-71.16	20240712	2415	16.36	20241024	5180	-45.75	20240827	891	215.38	20240125	0.00	N	276730	500	59 억	222256	N	N	N	N
97	20241114	091024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2740	0	3	0.00	0	0	0.00	0	0	0	3560	1920	2740	0.00	1.87	0	3010	2875	2800	2665	2590	2837	2627	59	820	500	1640	5	1	11886605	326	-2.51	1.76	12	0.00	-1091.00	1559.00	9744	20240712	-71.88	2415	20241024	13.46	9744	-71.88	20240712	2415	13.46	20241024	5180	-47.10	20240827	891	207.52	20240125	0.00	N	276730	500	59 억	222256	N	N	N	N
98	20241113	160659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2740	-195	5	-6.64	179160630	63565	75.29	2875	2935	2725	3815	2055	2935	2818.67	1.93	-7359	3041	2987	2936	2882	2831	2962	2857	59	880	500	1760	5	1	11886605	326	-2.51	1.76	12	0.53	-1091.00	1559.00	9744	20240712	-71.88	2415	20241024	13.46	9744	-71.88	20240712	2415	13.46	20241024	5180	-47.10	20240827	891	207.52	20240125	0.00	N	276730	500	59 억	228867	N	N	N	N
99	20241113	150732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	-210	5	-7.16	176827825	62713	74.29	2875	2935	2725	3815	2055	2935	2819.64	1.93	-7047	3041	2987	2936	2882	2831	2962	2857	59	880	500	1760	5	1	11886605	324	-2.50	1.75	12	0.53	-1091.00	1559.00	9744	20240712	-72.03	2415	20241024	12.84	9744	-72.03	20240712	2415	12.84	20241024	5180	-47.39	20240827	891	205.84	20240125	0.00	N	276730	500	59 억	228867	N	N	N	N
100	20241113	140728	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2755	-180	5	-6.13	160275730	56699	67.16	2875	2935	2750	3815	2055	2935	2826.78	1.93	-6491	3041	2987	2936	2882	2831	2962	2857	59	880	500	1760	5	1	11886605	327	-2.53	1.77	12	0.48	-1091.00	1559.00	9744	20240712	-71.73	2415	20241024	14.08	9744	-71.73	20240712	2415	14.08	20241024	5180	-46.81	20240827	891	209.20	20240125	0.00	N	276730	500	59 억	228867	N	N	N	N
101	20241113	130730	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-160	5	-5.45	149553915	52839	62.59	2875	2935	2750	3815	2055	2935	2830.37	1.93	-6070	3041	2987	2936	2882	2831	2962	2857	59	880	500	1760	5	1	11886605	330	-2.54	1.78	12	0.44	-1091.00	1559.00	9744	20240712	-71.52	2415	20241024	14.91	9744	-71.52	20240712	2415	14.91	20241024	5180	-46.43	20240827	891	211.45	20240125	0.00	N	276730	500	59 억	228867	N	N	N	N
102	20241113	120720	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-135	5	-4.60	121008640	42544	50.39	2875	2935	2750	3815	2055	2935	2844.32	1.93	-7383	3041	2987	2936	2882	2831	2962	2857	59	880	500	1760	5	1	11886605	333	-2.57	1.80	12	0.36	-1091.00	1559.00	9744	20240712	-71.26	2415	20241024	15.94	9744	-71.26	20240712	2415	15.94	20241024	5180	-45.95	20240827	891	214.25	20240125	0.00	N	276730	500	59 억	228867	N	N	N	N
103	20241113	110719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2855	-80	5	-2.73	76117090	26609	31.52	2875	2935	2835	3815	2055	2935	2860.58	1.93	-4912	3041	2987	2936	2882	2831	2962	2857	59	880	500	1760	5	1	11886605	339	-2.62	1.83	12	0.22	-1091.00	1559.00	9744	20240712	-70.70	2415	20241024	18.22	9744	-70.70	20240712	2415	18.22	20241024	5180	-44.88	20240827	891	220.43	20240125	0.00	N	276730	500	59 억	228867	N	N	N	N
104	20241113	100720	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-35	5	-1.19	36050650	12553	14.87	2875	2935	2840	3815	2055	2935	2871.88	1.93	-5620	3041	2987	2936	2882	2831	2962	2857	59	880	500	1760	5	1	11886605	345	-2.66	1.86	12	0.11	-1091.00	1559.00	9744	20240712	-70.24	2415	20241024	20.08	9744	-70.24	20240712	2415	20.08	20241024	5180	-44.02	20240827	891	225.48	20240125	0.00	N	276730	500	59 억	228867	N	N	N	N
105	20241113	090710	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	-20	5	-0.68	2135685	741	0.88	2875	2935	2875	3815	2055	2935	2882.17	1.93	-62	3041	2987	2936	2882	2831	2962	2857	59	880	500	1760	5	1	11886605	346	-2.67	1.87	12	0.01	-1091.00	1559.00	9744	20240712	-70.08	2415	20241024	20.70	9744	-70.08	20240712	2415	20.70	20241024	5180	-43.73	20240827	891	227.16	20240125	0.00	N	276730	500	59 억	228867	N	N	N	N
106	20241112	160954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	-50	5	-1.68	247265110	84419	85.52	2985	2990	2885	3880	2090	2985	2929.02	1.88	4256	3271	3127	2986	2842	2701	3057	2772	59	895	500	1790	5	1	11886605	349	-2.69	1.88	12	0.71	-1091.00	1559.00	9744	20240712	-69.88	2415	20241024	21.53	9744	-69.88	20240712	2415	21.53	20241024	5180	-43.34	20240827	891	229.41	20240125	0.00	N	276730	500	59 억	223834	N	N	N	N
107	20241112	151003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	-95	5	-3.18	242199790	82685	83.76	2985	2990	2885	3880	2090	2985	2929.19	1.88	4590	3271	3127	2986	2842	2701	3057	2772	59	895	500	1790	5	1	11886605	344	-2.65	1.85	12	0.70	-1091.00	1559.00	9744	20240712	-70.34	2415	20241024	19.67	9744	-70.34	20240712	2415	19.67	20241024	5180	-44.21	20240827	891	224.35	20240125	0.00	N	276730	500	59 억	223834	N	N	N	N
108	20241112	141007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	-75	5	-2.51	189145410	64430	65.27	2985	2990	2900	3880	2090	2985	2935.67	1.88	-978	3271	3127	2986	2842	2701	3057	2772	59	895	500	1790	5	1	11886605	346	-2.67	1.87	12	0.54	-1091.00	1559.00	9744	20240712	-70.14	2415	20241024	20.50	9744	-70.14	20240712	2415	20.50	20241024	5180	-43.82	20240827	891	226.60	20240125	0.00	N	276730	500	59 억	223834	N	N	N	N
109	20241112	131011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	-45	5	-1.51	168908435	57499	58.25	2985	2990	2900	3880	2090	2985	2937.59	1.88	-1524	3271	3127	2986	2842	2701	3057	2772	59	895	500	1790	5	1	11886605	349	-2.69	1.89	12	0.48	-1091.00	1559.00	9744	20240712	-69.83	2415	20241024	21.74	9744	-69.83	20240712	2415	21.74	20241024	5180	-43.24	20240827	891	229.97	20240125	0.00	N	276730	500	59 억	223834	N	N	N	N
110	20241112	121004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	-50	5	-1.68	143007005	48697	49.33	2985	2990	2900	3880	2090	2985	2936.67	1.88	-741	3271	3127	2986	2842	2701	3057	2772	59	895	500	1790	5	1	11886605	349	-2.69	1.88	12	0.41	-1091.00	1559.00	9744	20240712	-69.88	2415	20241024	21.53	9744	-69.88	20240712	2415	21.53	20241024	5180	-43.34	20240827	891	229.41	20240125	0.00	N	276730	500	59 억	223834	N	N	N	N
111	20241112	110959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	-45	5	-1.51	133472055	45443	46.04	2985	2990	2900	3880	2090	2985	2937.13	1.88	317	3271	3127	2986	2842	2701	3057	2772	59	895	500	1790	5	1	11886605	349	-2.69	1.89	12	0.38	-1091.00	1559.00	9744	20240712	-69.83	2415	20241024	21.74	9744	-69.83	20240712	2415	21.74	20241024	5180	-43.24	20240827	891	229.97	20240125	0.00	N	276730	500	59 억	223834	N	N	N	N
112	20241112	100959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	-20	5	-0.67	94159980	32038	32.46	2985	2990	2900	3880	2090	2985	2939.01	1.88	5915	3271	3127	2986	2842	2701	3057	2772	59	895	500	1790	5	1	11886605	352	-2.72	1.90	12	0.27	-1091.00	1559.00	9744	20240712	-69.57	2415	20241024	22.77	9744	-69.57	20240712	2415	22.77	20241024	5180	-42.76	20240827	891	232.77	20240125	0.00	N	276730	500	59 억	223834	N	N	N	N
113	20241112	090958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-40	5	-1.34	35703895	12161	12.32	2985	2990	2900	3880	2090	2985	2935.93	1.88	2791	3271	3127	2986	2842	2701	3057	2772	59	895	500	1790	5	1	11886605	350	-2.70	1.89	12	0.10	-1091.00	1559.00	9744	20240712	-69.78	2415	20241024	21.95	9744	-69.78	20240712	2415	21.95	20241024	5180	-43.15	20240827	891	230.53	20240125	0.00	N	276730	500	59 억	223834	N	N	N	N
114	20241111	160951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	-105	5	-3.40	294455445	98443	91.35	3090	3130	2845	4015	2165	3090	2991.13	1.92	-4833	3250	3170	3050	2970	2850	3210	3010	59	925	500	1850	5	1	11886605	355	-2.74	1.91	12	0.83	-1091.00	1559.00	9744	20240712	-69.37	2415	20241024	23.60	9744	-69.37	20240712	2415	23.60	20241024	5180	-42.37	20240827	891	235.02	20240125	0.00	N	276730	500	59 억	228413	N	N	N	N
115	20241111	151019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	-105	5	-3.40	283942270	94921	88.09	3090	3130	2845	4015	2165	3090	2991.35	1.92	-4788	3250	3170	3050	2970	2850	3210	3010	59	925	500	1850	5	1	11886605	355	-2.74	1.91	12	0.80	-1091.00	1559.00	9744	20240712	-69.37	2415	20241024	23.60	9744	-69.37	20240712	2415	23.60	20241024	5180	-42.37	20240827	891	235.02	20240125	0.00	N	276730	500	59 억	228413	N	N	N	N
116	20241111	141006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	-135	5	-4.37	219634650	73454	68.16	3090	3130	2845	4015	2165	3090	2990.10	1.92	-8018	3250	3170	3050	2970	2850	3210	3010	59	925	500	1850	5	1	11886605	351	-2.71	1.90	12	0.62	-1091.00	1559.00	9744	20240712	-69.67	2415	20241024	22.36	9744	-69.67	20240712	2415	22.36	20241024	5180	-42.95	20240827	891	231.65	20240125	0.00	N	276730	500	59 억	228413	N	N	N	N
117	20241111	131003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-120	5	-3.88	205874010	68826	63.87	3090	3130	2845	4015	2165	3090	2991.22	1.92	-6505	3250	3170	3050	2970	2850	3210	3010	59	925	500	1850	5	1	11886605	353	-2.72	1.91	12	0.58	-1091.00	1559.00	9744	20240712	-69.52	2415	20241024	22.98	9744	-69.52	20240712	2415	22.98	20241024	5180	-42.66	20240827	891	233.33	20240125	0.00	N	276730	500	59 억	228413	N	N	N	N
118	20241111	120958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	-125	5	-4.05	195310835	65255	60.56	3090	3130	2845	4015	2165	3090	2993.04	1.92	-5163	3250	3170	3050	2970	2850	3210	3010	59	925	500	1850	5	1	11886605	352	-2.72	1.90	12	0.55	-1091.00	1559.00	9744	20240712	-69.57	2415	20241024	22.77	9744	-69.57	20240712	2415	22.77	20241024	5180	-42.76	20240827	891	232.77	20240125	0.00	N	276730	500	59 억	228413	N	N	N	N
119	20241111	110958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-110	5	-3.56	193658820	64699	60.04	3090	3130	2845	4015	2165	3090	2993.23	1.92	-4831	3250	3170	3050	2970	2850	3210	3010	59	925	500	1850	5	1	11886605	354	-2.73	1.91	12	0.54	-1091.00	1559.00	9744	20240712	-69.42	2415	20241024	23.40	9744	-69.42	20240712	2415	23.40	20241024	5180	-42.47	20240827	891	234.46	20240125	0.00	N	276730	500	59 억	228413	N	N	N	N
120	20241111	100952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-110	5	-3.56	131964465	43927	40.76	3090	3130	2845	4015	2165	3090	3004.18	1.92	-9764	3250	3170	3050	2970	2850	3210	3010	59	925	500	1850	5	1	11886605	354	-2.73	1.91	12	0.37	-1091.00	1559.00	9744	20240712	-69.42	2415	20241024	23.40	9744	-69.42	20240712	2415	23.40	20241024	5180	-42.47	20240827	891	234.46	20240125	0.00	N	276730	500	59 억	228413	N	N	N	N
121	20241111	090948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	-45	5	-1.46	19161245	6262	5.81	3090	3130	3015	4015	2165	3090	3059.92	1.92	-2106	3250	3170	3050	2970	2850	3210	3010	59	925	500	1850	5	1	11886605	362	-2.79	1.95	12	0.05	-1091.00	1559.00	9744	20240712	-68.75	2415	20241024	26.09	9744	-68.75	20240712	2415	26.09	20241024	5180	-41.22	20240827	891	241.75	20240125	0.00	N	276730	500	59 억	228413	N	N	N	N
122	20241108	160944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	140	2	4.75	328072435	106555	173.56	2930	3130	2930	3835	2065	2950	3078.90	1.75	20823	3063	3006	2963	2906	2863	2985	2885	59	885	500	1770	5	1	11886605	367	-2.83	1.98	12	0.90	-1091.00	1559.00	9744	20240712	-68.29	2415	20241024	27.95	9744	-68.29	20240712	2415	27.95	20241024	5180	-40.35	20240827	891	246.80	20240125	0.01	N	276730	500	59 억	208124	N	N	N	N
123	20241108	150953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	120	2	4.07	310780400	100935	164.41	2930	3130	2930	3835	2065	2950	3079.02	1.75	21425	3063	3006	2963	2906	2863	2985	2885	59	885	500	1770	5	1	11886605	365	-2.81	1.97	12	0.85	-1091.00	1559.00	9744	20240712	-68.49	2415	20241024	27.12	9744	-68.49	20240712	2415	27.12	20241024	5180	-40.73	20240827	891	244.56	20240125	0.01	N	276730	500	59 억	208124	N	N	N	N
124	20241108	140950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	125	2	4.24	294645140	95688	155.86	2930	3130	2930	3835	2065	2950	3079.23	1.75	21552	3063	3006	2963	2906	2863	2985	2885	59	885	500	1770	5	1	11886605	366	-2.82	1.97	12	0.81	-1091.00	1559.00	9744	20240712	-68.44	2415	20241024	27.33	9744	-68.44	20240712	2415	27.33	20241024	5180	-40.64	20240827	891	245.12	20240125	0.01	N	276730	500	59 억	208124	N	N	N	N
125	20241108	130952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	145	2	4.92	253752640	82333	134.11	2930	3130	2930	3835	2065	2950	3082.03	1.75	16974	3063	3006	2963	2906	2863	2985	2885	59	885	500	1770	5	1	11886605	368	-2.84	1.99	12	0.69	-1091.00	1559.00	9744	20240712	-68.24	2415	20241024	28.16	9744	-68.24	20240712	2415	28.16	20241024	5180	-40.25	20240827	891	247.36	20240125	0.01	N	276730	500	59 억	208124	N	N	N	N
126	20241108	120951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3110	160	2	5.42	222898900	72360	117.86	2930	3130	2930	3835	2065	2950	3080.42	1.75	16763	3063	3006	2963	2906	2863	2985	2885	59	885	500	1770	5	1	11886605	370	-2.85	1.99	12	0.61	-1091.00	1559.00	9744	20240712	-68.08	2415	20241024	28.78	9744	-68.08	20240712	2415	28.78	20241024	5180	-39.96	20240827	891	249.05	20240125	0.01	N	276730	500	59 억	208124	N	N	N	N
127	20241108	110950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	140	2	4.75	201977440	65617	106.88	2930	3130	2930	3835	2065	2950	3078.13	1.75	13338	3063	3006	2963	2906	2863	2985	2885	59	885	500	1770	5	1	11886605	367	-2.83	1.98	12	0.55	-1091.00	1559.00	9744	20240712	-68.29	2415	20241024	27.95	9744	-68.29	20240712	2415	27.95	20241024	5180	-40.35	20240827	891	246.80	20240125	0.01	N	276730	500	59 억	208124	N	N	N	N
128	20241108	100959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3115	165	2	5.59	146911050	47851	77.94	2930	3130	2930	3835	2065	2950	3070.18	1.75	17343	3063	3006	2963	2906	2863	2985	2885	59	885	500	1770	5	1	11886605	370	-2.86	2.00	12	0.40	-1091.00	1559.00	9744	20240712	-68.03	2415	20241024	28.99	9744	-68.03	20240712	2415	28.99	20241024	5180	-39.86	20240827	891	249.61	20240125	0.01	N	276730	500	59 억	208124	N	N	N	N
129	20241108	090946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	0	3	0.00	6828430	2313	3.77	2930	2985	2930	3835	2065	2950	2952.20	1.75	917	3063	3006	2963	2906	2863	2985	2885	59	885	500	1770	5	1	11886605	351	-2.70	1.89	12	0.02	-1091.00	1559.00	9744	20240712	-69.72	2415	20241024	22.15	9744	-69.72	20240712	2415	22.15	20241024	5180	-43.05	20240827	891	231.09	20240125	0.01	N	276730	500	59 억	208124	N	N	N	N
130	20241107	160943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	-80	5	-2.64	182177725	61393	56.10	3020	3020	2920	3935	2125	3030	2967.49	1.82	-9165	3143	3086	2988	2931	2833	3115	2960	59	905	500	1810	5	1	11886605	351	-2.70	1.89	12	0.52	-1091.00	1559.00	9744	20240712	-69.72	2415	20241024	22.15	9744	-69.72	20240712	2415	22.15	20241024	5180	-43.05	20240827	891	231.09	20240125	0.01	N	276730	500	59 억	216902	N	N	N	N
131	20241107	150949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	-70	5	-2.31	172628115	58157	53.14	3020	3020	2920	3935	2125	3030	2968.31	1.82	-8690	3143	3086	2988	2931	2833	3115	2960	59	905	500	1810	5	1	11886605	352	-2.71	1.90	12	0.49	-1091.00	1559.00	9744	20240712	-69.62	2415	20241024	22.57	9744	-69.62	20240712	2415	22.57	20241024	5180	-42.86	20240827	891	232.21	20240125	0.01	N	276730	500	59 억	216902	N	N	N	N
132	20241107	140952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	-65	5	-2.15	120923775	40841	37.32	3020	3020	2920	3935	2125	3030	2960.84	1.82	-2181	3143	3086	2988	2931	2833	3115	2960	59	905	500	1810	5	1	11886605	352	-2.72	1.90	12	0.34	-1091.00	1559.00	9744	20240712	-69.57	2415	20241024	22.77	9744	-69.57	20240712	2415	22.77	20241024	5180	-42.76	20240827	891	232.77	20240125	0.01	N	276730	500	59 억	216902	N	N	N	N
133	20241107	130952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	-65	5	-2.15	115391780	38975	35.61	3020	3020	2920	3935	2125	3030	2960.66	1.82	-1828	3143	3086	2988	2931	2833	3115	2960	59	905	500	1810	5	1	11886605	352	-2.72	1.90	12	0.33	-1091.00	1559.00	9744	20240712	-69.57	2415	20241024	22.77	9744	-69.57	20240712	2415	22.77	20241024	5180	-42.76	20240827	891	232.77	20240125	0.01	N	276730	500	59 억	216902	N	N	N	N
134	20241107	120948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-55	5	-1.82	89789760	30384	27.76	3020	3020	2920	3935	2125	3030	2955.17	1.82	-4110	3143	3086	2988	2931	2833	3115	2960	59	905	500	1810	5	1	11886605	354	-2.73	1.91	12	0.26	-1091.00	1559.00	9744	20240712	-69.47	2415	20241024	23.19	9744	-69.47	20240712	2415	23.19	20241024	5180	-42.57	20240827	891	233.89	20240125	0.01	N	276730	500	59 억	216902	N	N	N	N
135	20241107	110944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	-70	5	-2.31	79099250	26778	24.47	3020	3020	2920	3935	2125	3030	2953.89	1.82	-5175	3143	3086	2988	2931	2833	3115	2960	59	905	500	1810	5	1	11886605	352	-2.71	1.90	12	0.23	-1091.00	1559.00	9744	20240712	-69.62	2415	20241024	22.57	9744	-69.62	20240712	2415	22.57	20241024	5180	-42.86	20240827	891	232.21	20240125	0.01	N	276730	500	59 억	216902	N	N	N	N
136	20241107	100946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	-90	5	-2.97	61469785	20764	18.97	3020	3020	2920	3935	2125	3030	2960.40	1.82	-3932	3143	3086	2988	2931	2833	3115	2960	59	905	500	1810	5	1	11886605	349	-2.69	1.89	12	0.17	-1091.00	1559.00	9744	20240712	-69.83	2415	20241024	21.74	9744	-69.83	20240712	2415	21.74	20241024	5180	-43.24	20240827	891	229.97	20240125	0.01	N	276730	500	59 억	216902	N	N	N	N
137	20241107	090946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-50	5	-1.65	6117740	2034	1.86	3020	3020	2975	3935	2125	3030	3007.74	1.82	252	3143	3086	2988	2931	2833	3115	2960	59	905	500	1810	5	1	11886605	354	-2.73	1.91	12	0.02	-1091.00	1559.00	9744	20240712	-69.42	2415	20241024	23.40	9744	-69.42	20240712	2415	23.40	20241024	5180	-42.47	20240827	891	234.46	20240125	0.01	N	276730	500	59 억	216902	N	N	N	N
138	20241106	160955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	75	2	2.54	322972420	108427	113.34	2930	3045	2890	3840	2070	2955	2978.71	1.78	5328	3078	3016	2928	2866	2778	3047	2897	59	885	500	1770	5	1	11886605	360	-2.78	1.94	12	0.91	-1091.00	1559.00	9744	20240712	-68.90	2415	20241024	25.47	9744	-68.90	20240712	2415	25.47	20241024	5180	-41.51	20240827	891	240.07	20240125	0.01	N	276730	500	59 억	211084	N	N	N	N
139	20241106	151023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	65	2	2.20	315812520	106064	110.87	2930	3040	2890	3840	2070	2955	2977.57	1.78	5384	3078	3016	2928	2866	2778	3047	2897	59	885	500	1770	5	1	11886605	359	-2.77	1.94	12	0.89	-1091.00	1559.00	9744	20240712	-69.01	2415	20241024	25.05	9744	-69.01	20240712	2415	25.05	20241024	5180	-41.70	20240827	891	238.95	20240125	0.01	N	276730	500	59 억	211084	N	N	N	N
140	20241106	141014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	75	2	2.54	288787745	97131	101.53	2930	3040	2890	3840	2070	2955	2973.18	1.78	6078	3078	3016	2928	2866	2778	3047	2897	59	885	500	1770	5	1	11886605	360	-2.78	1.94	12	0.82	-1091.00	1559.00	9744	20240712	-68.90	2415	20241024	25.47	9744	-68.90	20240712	2415	25.47	20241024	5180	-41.51	20240827	891	240.07	20240125	0.01	N	276730	500	59 억	211084	N	N	N	N
141	20241106	131023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	15	2	0.51	218897520	73896	77.24	2930	3015	2890	3840	2070	2955	2962.24	1.78	-1606	3078	3016	2928	2866	2778	3047	2897	59	885	500	1770	5	1	11886605	353	-2.72	1.91	12	0.62	-1091.00	1559.00	9744	20240712	-69.52	2415	20241024	22.98	9744	-69.52	20240712	2415	22.98	20241024	5180	-42.66	20240827	891	233.33	20240125	0.01	N	276730	500	59 억	211084	N	N	N	N
142	20241106	120951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	20	2	0.68	145142175	49255	51.49	2930	3000	2890	3840	2070	2955	2946.75	1.78	1896	3078	3016	2928	2866	2778	3047	2897	59	885	500	1770	5	1	11886605	354	-2.73	1.91	12	0.41	-1091.00	1559.00	9744	20240712	-69.47	2415	20241024	23.19	9744	-69.47	20240712	2415	23.19	20241024	5180	-42.57	20240827	891	233.89	20240125	0.01	N	276730	500	59 억	211084	N	N	N	N
143	20241106	110956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	-15	5	-0.51	91307770	31143	32.55	2930	2990	2890	3840	2070	2955	2931.89	1.78	-9336	3078	3016	2928	2866	2778	3047	2897	59	885	500	1770	5	1	11886605	349	-2.69	1.89	12	0.26	-1091.00	1559.00	9744	20240712	-69.83	2415	20241024	21.74	9744	-69.83	20240712	2415	21.74	20241024	5180	-43.24	20240827	891	229.97	20240125	0.01	N	276730	500	59 억	211084	N	N	N	N
144	20241106	101002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	5	2	0.17	58857345	20127	21.04	2930	2990	2890	3840	2070	2955	2924.30	1.78	-10049	3078	3016	2928	2866	2778	3047	2897	59	885	500	1770	5	1	11886605	352	-2.71	1.90	12	0.17	-1091.00	1559.00	9744	20240712	-69.62	2415	20241024	22.57	9744	-69.62	20240712	2415	22.57	20241024	5180	-42.86	20240827	891	232.21	20240125	0.01	N	276730	500	59 억	211084	N	N	N	N
145	20241106	090956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	-45	5	-1.52	13877705	4759	4.97	2930	2955	2900	3840	2070	2955	2916.10	1.78	-391	3078	3016	2928	2866	2778	3047	2897	59	885	500	1770	5	1	11886605	346	-2.67	1.87	12	0.04	-1091.00	1559.00	9744	20240712	-70.14	2415	20241024	20.50	9744	-70.14	20240712	2415	20.50	20241024	5180	-43.82	20240827	891	226.60	20240125	0.01	N	276730	500	59 억	211084	N	N	N	N
146	20241105	160927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	55	2	1.90	278863090	95487	136.64	2840	2990	2840	3770	2030	2900	2916.92	1.58	23675	3006	2952	2916	2862	2826	2935	2845	59	870	500	1740	5	1	11886605	351	-2.71	1.90	12	0.80	-1091.00	1559.00	9744	20240712	-69.67	2415	20241024	22.36	9744	-69.67	20240712	2415	22.36	20241024	5180	-42.95	20240827	891	231.65	20240125	0.01	N	276730	500	59 억	187835	N	N	N	N
147	20241105	150947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	50	2	1.72	234649275	80525	115.23	2840	2990	2840	3770	2030	2900	2913.99	1.58	24006	3006	2952	2916	2862	2826	2935	2845	59	870	500	1740	5	1	11886605	351	-2.70	1.89	12	0.68	-1091.00	1559.00	9744	20240712	-69.72	2415	20241024	22.15	9744	-69.72	20240712	2415	22.15	20241024	5180	-43.05	20240827	891	231.09	20240125	0.01	N	276730	500	59 억	187835	N	N	N	N
148	20241105	140941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	-15	5	-0.52	131009360	45327	64.86	2840	2940	2840	3770	2030	2900	2890.32	1.58	10313	3006	2952	2916	2862	2826	2935	2845	59	870	500	1740	5	1	11886605	343	-2.64	1.85	12	0.38	-1091.00	1559.00	9744	20240712	-70.39	2415	20241024	19.46	9744	-70.39	20240712	2415	19.46	20241024	5180	-44.31	20240827	891	223.79	20240125	0.01	N	276730	500	59 억	187835	N	N	N	N
149	20241105	130949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	0	3	0.00	101104155	34935	49.99	2840	2940	2840	3770	2030	2900	2894.06	1.58	11435	3006	2952	2916	2862	2826	2935	2845	59	870	500	1740	5	1	11886605	345	-2.66	1.86	12	0.29	-1091.00	1559.00	9744	20240712	-70.24	2415	20241024	20.08	9744	-70.24	20240712	2415	20.08	20241024	5180	-44.02	20240827	891	225.48	20240125	0.01	N	276730	500	59 억	187835	N	N	N	N
150	20241105	120939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	-5	5	-0.17	97008120	33521	47.97	2840	2940	2840	3770	2030	2900	2893.95	1.58	11709	3006	2952	2916	2862	2826	2935	2845	59	870	500	1740	5	1	11886605	344	-2.65	1.86	12	0.28	-1091.00	1559.00	9744	20240712	-70.29	2415	20241024	19.88	9744	-70.29	20240712	2415	19.88	20241024	5180	-44.11	20240827	891	224.92	20240125	0.01	N	276730	500	59 억	187835	N	N	N	N
151	20241105	110926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	-10	5	-0.34	90567545	31300	44.79	2840	2940	2840	3770	2030	2900	2893.53	1.58	12695	3006	2952	2916	2862	2826	2935	2845	59	870	500	1740	5	1	11886605	344	-2.65	1.85	12	0.26	-1091.00	1559.00	9744	20240712	-70.34	2415	20241024	19.67	9744	-70.34	20240712	2415	19.67	20241024	5180	-44.21	20240827	891	224.35	20240125	0.01	N	276730	500	59 억	187835	N	N	N	N
152	20241105	100935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	-10	5	-0.34	76349365	26401	37.78	2840	2940	2840	3770	2030	2900	2891.91	1.58	11795	3006	2952	2916	2862	2826	2935	2845	59	870	500	1740	5	1	11886605	344	-2.65	1.85	12	0.22	-1091.00	1559.00	9744	20240712	-70.34	2415	20241024	19.67	9744	-70.34	20240712	2415	19.67	20241024	5180	-44.21	20240827	891	224.35	20240125	0.01	N	276730	500	59 억	187835	N	N	N	N
153	20241105	090931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	10	2	0.34	24982200	8740	12.51	2840	2915	2840	3770	2030	2900	2858.38	1.58	5594	3006	2952	2916	2862	2826	2935	2845	59	870	500	1740	5	1	11886605	346	-2.67	1.87	12	0.07	-1091.00	1559.00	9744	20240712	-70.14	2415	20241024	20.50	9744	-70.14	20240712	2415	20.50	20241024	5180	-43.82	20240827	891	226.60	20240125	0.01	N	276730	500	59 억	187835	N	N	N	N
154	20241104	160927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-70	5	-2.36	199481030	68671	95.79	2970	2970	2880	3860	2080	2970	2904.88	1.80	-25716	3073	3021	2918	2866	2763	3047	2892	59	890	500	1780	5	1	11886605	345	-2.66	1.86	12	0.58	-1091.00	1559.00	9744	20240712	-70.24	2415	20241024	20.08	9744	-70.24	20240712	2415	20.08	20241024	5180	-44.02	20240827	891	225.48	20240125	0.01	N	276730	500	59 억	213518	N	N	N	N
155	20241104	150946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	-75	5	-2.53	190154340	65449	91.30	2970	2970	2880	3860	2080	2970	2905.38	1.80	-23941	3073	3021	2918	2866	2763	3047	2892	59	890	500	1780	5	1	11886605	344	-2.65	1.86	12	0.55	-1091.00	1559.00	9744	20240712	-70.29	2415	20241024	19.88	9744	-70.29	20240712	2415	19.88	20241024	5180	-44.11	20240827	891	224.92	20240125	0.01	N	276730	500	59 억	213518	N	N	N	N
156	20241104	140928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-70	5	-2.36	161151435	55410	77.29	2970	2970	2885	3860	2080	2970	2908.35	1.80	-17325	3073	3021	2918	2866	2763	3047	2892	59	890	500	1780	5	1	11886605	345	-2.66	1.86	12	0.47	-1091.00	1559.00	9744	20240712	-70.24	2415	20241024	20.08	9744	-70.24	20240712	2415	20.08	20241024	5180	-44.02	20240827	891	225.48	20240125	0.01	N	276730	500	59 억	213518	N	N	N	N
157	20241104	130900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	-60	5	-2.02	143916200	49456	68.99	2970	2970	2885	3860	2080	2970	2909.98	1.80	-15133	3073	3021	2918	2866	2763	3047	2892	59	890	500	1780	5	1	11886605	346	-2.67	1.87	12	0.42	-1091.00	1559.00	9744	20240712	-70.14	2415	20241024	20.50	9744	-70.14	20240712	2415	20.50	20241024	5180	-43.82	20240827	891	226.60	20240125	0.01	N	276730	500	59 억	213518	N	N	N	N
158	20241104	120914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	-65	5	-2.19	136706800	46976	65.53	2970	2970	2885	3860	2080	2970	2910.14	1.80	-13510	3073	3021	2918	2866	2763	3047	2892	59	890	500	1780	5	1	11886605	345	-2.66	1.86	12	0.40	-1091.00	1559.00	9744	20240712	-70.19	2415	20241024	20.29	9744	-70.19	20240712	2415	20.29	20241024	5180	-43.92	20240827	891	226.04	20240125	0.01	N	276730	500	59 억	213518	N	N	N	N
159	20241104	110908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	-65	5	-2.19	111994140	38435	53.61	2970	2970	2885	3860	2080	2970	2913.86	1.80	-8310	3073	3021	2918	2866	2763	3047	2892	59	890	500	1780	5	1	11886605	345	-2.66	1.86	12	0.32	-1091.00	1559.00	9744	20240712	-70.19	2415	20241024	20.29	9744	-70.19	20240712	2415	20.29	20241024	5180	-43.92	20240827	891	226.04	20240125	0.01	N	276730	500	59 억	213518	N	N	N	N
160	20241104	100857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	-30	5	-1.01	80661820	27722	38.67	2970	2970	2885	3860	2080	2970	2909.67	1.80	-8531	3073	3021	2918	2866	2763	3047	2892	59	890	500	1780	5	1	11886605	349	-2.69	1.89	12	0.23	-1091.00	1559.00	9744	20240712	-69.83	2415	20241024	21.74	9744	-69.83	20240712	2415	21.74	20241024	5180	-43.24	20240827	891	229.97	20240125	0.01	N	276730	500	59 억	213518	N	N	N	N
161	20241104	090910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	-65	5	-2.19	11877280	4045	5.64	2970	2970	2905	3860	2080	2970	2936.29	1.80	-2093	3073	3021	2918	2866	2763	3047	2892	59	890	500	1780	5	1	11886605	345	-2.66	1.86	12	0.03	-1091.00	1559.00	9744	20240712	-70.19	2415	20241024	20.29	9744	-70.19	20240712	2415	20.29	20241024	5180	-43.92	20240827	891	226.04	20240125	0.01	N	276730	500	59 억	213518	N	N	N	N
162	20241101	160839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	50	2	1.71	204764860	70908	43.27	2920	2970	2815	3795	2045	2920	2887.56	1.82	-2695	3160	3040	2930	2810	2700	2985	2755	59	875	500	1750	5	1	11886605	353	-2.72	1.91	12	0.60	-1091.00	1559.00	9744	20240712	-69.52	2415	20241024	22.98	9744	-69.52	20240712	2415	22.98	20241024	5180	-42.66	20240827	891	233.33	20240125	0.01	N	276730	500	59 억	216210	N	N	N	N
163	20241101	150858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-20	5	-0.68	182239750	63265	38.61	2920	2930	2815	3795	2045	2920	2880.58	1.82	-1204	3160	3040	2930	2810	2700	2985	2755	59	875	500	1750	5	1	11886605	345	-2.66	1.86	12	0.53	-1091.00	1559.00	9744	20240712	-70.24	2415	20241024	20.08	9744	-70.24	20240712	2415	20.08	20241024	5180	-44.02	20240827	891	225.48	20240125	0.01	N	276730	500	59 억	216210	N	N	N	N
164	20241101	140825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	-55	5	-1.88	161952700	56272	34.34	2920	2930	2815	3795	2045	2920	2878.03	1.82	-4194	3160	3040	2930	2810	2700	2985	2755	59	875	500	1750	5	1	11886605	341	-2.63	1.84	12	0.47	-1091.00	1559.00	9744	20240712	-70.60	2415	20241024	18.63	9744	-70.60	20240712	2415	18.63	20241024	5180	-44.69	20240827	891	221.55	20240125	0.01	N	276730	500	59 억	216210	N	N	N	N
165	20241101	131022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	0	3	0.00	109657795	38023	23.20	2920	2930	2815	3795	2045	2920	2883.99	1.82	-3464	3160	3040	2930	2810	2700	2985	2755	59	875	500	1750	5	1	11886605	347	-2.68	1.87	12	0.32	-1091.00	1559.00	9744	20240712	-70.03	2415	20241024	20.91	9744	-70.03	20240712	2415	20.91	20241024	5180	-43.63	20240827	891	227.72	20240125	0.01	N	276730	500	59 억	216210	N	N	N	N
166	20241101	121022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-20	5	-0.68	95400655	33113	20.21	2920	2930	2815	3795	2045	2920	2881.06	1.82	-885	3160	3040	2930	2810	2700	2985	2755	59	875	500	1750	5	1	11886605	345	-2.66	1.86	12	0.28	-1091.00	1559.00	9744	20240712	-70.24	2415	20241024	20.08	9744	-70.24	20240712	2415	20.08	20241024	5180	-44.02	20240827	891	225.48	20240125	0.01	N	276730	500	59 억	216210	N	N	N	N
167	20241101	111019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	-40	5	-1.37	82589910	28714	17.52	2920	2925	2815	3795	2045	2920	2876.29	1.82	-244	3160	3040	2930	2810	2700	2985	2755	59	875	500	1750	5	1	11886605	342	-2.64	1.85	12	0.24	-1091.00	1559.00	9744	20240712	-70.44	2415	20241024	19.25	9744	-70.44	20240712	2415	19.25	20241024	5180	-44.40	20240827	891	223.23	20240125	0.01	N	276730	500	59 억	216210	N	N	N	N
168	20241101	101020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2925	5	2	0.17	68764195	23916	14.59	2920	2925	2815	3795	2045	2920	2875.24	1.82	224	3160	3040	2930	2810	2700	2985	2755	59	875	500	1750	5	1	11886605	348	-2.68	1.88	12	0.20	-1091.00	1559.00	9744	20240712	-69.98	2415	20241024	21.12	9744	-69.98	20240712	2415	21.12	20241024	5180	-43.53	20240827	891	228.28	20240125	0.01	N	276730	500	59 억	216210	N	N	N	N
169	20241101	091017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2855	-65	5	-2.23	31411160	10916	6.66	2920	2920	2815	3795	2045	2920	2877.53	1.82	-3598	3160	3040	2930	2810	2700	2985	2755	59	875	500	1750	5	1	11886605	339	-2.62	1.83	12	0.09	-1091.00	1559.00	9744	20240712	-70.70	2415	20241024	18.22	9744	-70.70	20240712	2415	18.22	20241024	5180	-44.88	20240827	891	220.43	20240125	0.01	N	276730	500	59 억	216210	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History