KissMeData/103840/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	-100	5	-3.11	539398870	172049	7.67	3215	3245	3100	4185	2255	3220	3135.26	1.84	11375	4213	3716	3458	2961	2703	3587	2832	16	965	100	1990	5	1	16366428	511	-13.00	1.22	12	1.05	-240.00	2562.00	12380	20240613	-74.80	3070	20241115	1.63	12380	-74.80	20240613	3070	1.63	20241115	12380	-74.80	20240613	3070	1.63	20241115	0.75	N	103840	100	16 억	300541	N	N	N	N
3	20241129	150846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	-100	5	-3.11	497848300	158720	7.07	3215	3245	3100	4185	2255	3220	3136.64	1.84	12027	4213	3716	3458	2961	2703	3587	2832	16	965	100	1990	5	1	16366428	511	-13.00	1.22	12	0.97	-240.00	2562.00	12380	20240613	-74.80	3070	20241115	1.63	12380	-74.80	20240613	3070	1.63	20241115	12380	-74.80	20240613	3070	1.63	20241115	0.75	N	103840	100	16 억	300541	N	N	N	N
4	20241129	140849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3150	-70	5	-2.17	457543470	145889	6.50	3215	3245	3100	4185	2255	3220	3136.24	1.84	10110	4213	3716	3458	2961	2703	3587	2832	16	965	100	1990	5	1	16366428	516	-13.12	1.23	12	0.89	-240.00	2562.00	12380	20240613	-74.56	3070	20241115	2.61	12380	-74.56	20240613	3070	2.61	20241115	12380	-74.56	20240613	3070	2.61	20241115	0.75	N	103840	100	16 억	300541	N	N	N	N
5	20241129	130846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3130	-90	5	-2.80	437550500	139510	6.22	3215	3245	3100	4185	2255	3220	3136.34	1.84	10625	4213	3716	3458	2961	2703	3587	2832	16	965	100	1990	5	1	16366428	512	-13.04	1.22	12	0.85	-240.00	2562.00	12380	20240613	-74.72	3070	20241115	1.95	12380	-74.72	20240613	3070	1.95	20241115	12380	-74.72	20240613	3070	1.95	20241115	0.75	N	103840	100	16 억	300541	N	N	N	N
6	20241129	120848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	-100	5	-3.11	410320555	130799	5.83	3215	3245	3100	4185	2255	3220	3137.03	1.84	10478	4213	3716	3458	2961	2703	3587	2832	16	965	100	1990	5	1	16366428	511	-13.00	1.22	12	0.80	-240.00	2562.00	12380	20240613	-74.80	3070	20241115	1.63	12380	-74.80	20240613	3070	1.63	20241115	12380	-74.80	20240613	3070	1.63	20241115	0.75	N	103840	100	16 억	300541	N	N	N	N
7	20241129	110849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3105	-115	5	-3.57	384174365	122400	5.46	3215	3245	3100	4185	2255	3220	3138.68	1.84	10896	4213	3716	3458	2961	2703	3587	2832	16	965	100	1990	5	1	16366428	508	-12.94	1.21	12	0.75	-240.00	2562.00	12380	20240613	-74.92	3070	20241115	1.14	12380	-74.92	20240613	3070	1.14	20241115	12380	-74.92	20240613	3070	1.14	20241115	0.75	N	103840	100	16 억	300541	N	N	N	N
8	20241129	100843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3140	-80	5	-2.48	265951805	84423	3.76	3215	3245	3110	4185	2255	3220	3150.23	1.84	8892	4213	3716	3458	2961	2703	3587	2832	16	965	100	1990	5	1	16366428	514	-13.08	1.23	12	0.52	-240.00	2562.00	12380	20240613	-74.64	3070	20241115	2.28	12380	-74.64	20240613	3070	2.28	20241115	12380	-74.64	20240613	3070	2.28	20241115	0.75	N	103840	100	16 억	300541	N	N	N	N
9	20241129	090847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3160	-60	5	-1.86	88317345	27730	1.24	3215	3245	3150	4185	2255	3220	3184.90	1.84	5987	4213	3716	3458	2961	2703	3587	2832	16	965	100	1990	5	1	16366428	517	-13.17	1.23	12	0.17	-240.00	2562.00	12380	20240613	-74.47	3070	20241115	2.93	12380	-74.47	20240613	3070	2.93	20241115	12380	-74.47	20240613	3070	2.93	20241115	0.75	N	103840	100	16 억	300541	N	N	N	N
10	20241128	160835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3220	80	2	2.55	7886679860	2233848	2226.90	3335	3955	3200	4080	2200	3140	3530.61	4.33	-407789	3323	3231	3168	3076	3013	3200	3045	16	940	100	1940	5	1	16366428	527	-13.42	1.26	12	13.65	-240.00	2562.00	12380	20240613	-73.99	3070	20241115	4.89	12380	-73.99	20240613	3070	4.89	20241115	12380	-73.99	20240613	3070	4.89	20241115	0.75	N	103840	100	16 억	708473	N	N	N	N
11	20241128	150852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3220	80	2	2.55	7709965510	2178864	2172.09	3335	3955	3205	4080	2200	3140	3538.53	4.33	-408483	3323	3231	3168	3076	3013	3200	3045	16	940	100	1940	5	1	16366428	527	-13.42	1.26	12	13.31	-240.00	2562.00	12380	20240613	-73.99	3070	20241115	4.89	12380	-73.99	20240613	3070	4.89	20241115	12380	-73.99	20240613	3070	4.89	20241115	0.75	N	103840	100	16 억	708473	N	N	N	N
12	20241128	140849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3235	95	2	3.03	7527349605	2122550	2115.95	3335	3955	3205	4080	2200	3140	3546.38	4.33	-401995	3323	3231	3168	3076	3013	3200	3045	16	940	100	1940	5	1	16366428	529	-13.48	1.26	12	12.97	-240.00	2562.00	12380	20240613	-73.87	3070	20241115	5.37	12380	-73.87	20240613	3070	5.37	20241115	12380	-73.87	20240613	3070	5.37	20241115	0.75	N	103840	100	16 억	708473	N	N	N	N
13	20241128	130847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3235	95	2	3.03	7417543840	2088655	2082.16	3335	3955	3205	4080	2200	3140	3551.36	4.33	-393696	3323	3231	3168	3076	3013	3200	3045	16	940	100	1940	5	1	16366428	529	-13.48	1.26	12	12.76	-240.00	2562.00	12380	20240613	-73.87	3070	20241115	5.37	12380	-73.87	20240613	3070	5.37	20241115	12380	-73.87	20240613	3070	5.37	20241115	0.75	N	103840	100	16 억	708473	N	N	N	N
14	20241128	120851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3275	135	2	4.30	7259516850	2040003	2033.66	3335	3955	3205	4080	2200	3140	3558.59	4.33	-389428	3323	3231	3168	3076	3013	3200	3045	16	940	100	1940	5	1	16366428	536	-13.65	1.28	12	12.46	-240.00	2562.00	12380	20240613	-73.55	3070	20241115	6.68	12380	-73.55	20240613	3070	6.68	20241115	12380	-73.55	20240613	3070	6.68	20241115	0.75	N	103840	100	16 억	708473	N	N	N	N
15	20241128	110853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3265	125	2	3.98	6940385975	1941653	1935.61	3335	3955	3245	4080	2200	3140	3574.48	4.33	-397423	3323	3231	3168	3076	3013	3200	3045	16	940	100	1940	5	1	16366428	534	-13.60	1.27	12	11.86	-240.00	2562.00	12380	20240613	-73.63	3070	20241115	6.35	12380	-73.63	20240613	3070	6.35	20241115	12380	-73.63	20240613	3070	6.35	20241115	0.75	N	103840	100	16 억	708473	N	N	N	N
16	20241128	100850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3435	295	2	9.39	6131362495	1700017	1694.73	3335	3955	3320	4080	2200	3140	3606.66	4.33	-384668	3323	3231	3168	3076	3013	3200	3045	16	940	100	1940	5	1	16366428	562	-14.31	1.34	12	10.39	-240.00	2562.00	12380	20240613	-72.25	3070	20241115	11.89	12380	-72.25	20240613	3070	11.89	20241115	12380	-72.25	20240613	3070	11.89	20241115	0.75	N	103840	100	16 억	708473	N	N	N	N
17	20241128	090847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3650	510	2	16.24	3442539020	928926	926.04	3335	3955	3320	4080	2200	3140	3705.97	4.33	-136878	3323	3231	3168	3076	3013	3200	3045	16	940	100	1940	5	1	16366428	597	-15.21	1.42	12	5.68	-240.00	2562.00	12380	20240613	-70.52	3070	20241115	18.89	12380	-70.52	20240613	3070	18.89	20241115	12380	-70.52	20240613	3070	18.89	20241115	0.75	N	103840	100	16 억	708473	N	N	N	N
18	20241127	160828	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3140	-75	5	-2.33	261172635	83233	124.99	3260	3260	3105	4175	2255	3215	3137.85	4.51	-29399	3298	3256	3193	3151	3088	3225	3120	16	960	100	1990	5	1	16366428	514	-13.08	1.23	12	0.51	-240.00	2562.00	12380	20240613	-74.64	3070	20241115	2.28	12380	-74.64	20240613	3070	2.28	20241115	12380	-74.64	20240613	3070	2.28	20241115	0.76	N	103840	100	16 억	737863	N	N	N	N
19	20241127	150843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	-95	5	-2.95	240453790	76607	115.04	3260	3260	3105	4175	2255	3215	3138.80	4.51	-24808	3298	3256	3193	3151	3088	3225	3120	16	960	100	1990	5	1	16366428	511	-13.00	1.22	12	0.47	-240.00	2562.00	12380	20240613	-74.80	3070	20241115	1.63	12380	-74.80	20240613	3070	1.63	20241115	12380	-74.80	20240613	3070	1.63	20241115	0.76	N	103840	100	16 억	737863	N	N	N	N
20	20241127	140842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3130	-85	5	-2.64	167554810	53228	79.93	3260	3260	3115	4175	2255	3215	3147.87	4.51	-12634	3298	3256	3193	3151	3088	3225	3120	16	960	100	1990	5	1	16366428	512	-13.04	1.22	12	0.33	-240.00	2562.00	12380	20240613	-74.72	3070	20241115	1.95	12380	-74.72	20240613	3070	1.95	20241115	12380	-74.72	20240613	3070	1.95	20241115	0.76	N	103840	100	16 억	737863	N	N	N	N
21	20241127	130836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3150	-65	5	-2.02	155378965	49344	74.10	3260	3260	3115	4175	2255	3215	3148.89	4.51	-12023	3298	3256	3193	3151	3088	3225	3120	16	960	100	1990	5	1	16366428	516	-13.12	1.23	12	0.30	-240.00	2562.00	12380	20240613	-74.56	3070	20241115	2.61	12380	-74.56	20240613	3070	2.61	20241115	12380	-74.56	20240613	3070	2.61	20241115	0.76	N	103840	100	16 억	737863	N	N	N	N
22	20241127	120845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3140	-75	5	-2.33	116174505	36781	55.23	3260	3260	3135	4175	2255	3215	3158.55	4.51	-15695	3298	3256	3193	3151	3088	3225	3120	16	960	100	1990	5	1	16366428	514	-13.08	1.23	12	0.22	-240.00	2562.00	12380	20240613	-74.64	3070	20241115	2.28	12380	-74.64	20240613	3070	2.28	20241115	12380	-74.64	20240613	3070	2.28	20241115	0.76	N	103840	100	16 억	737863	N	N	N	N
23	20241127	110841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3165	-50	5	-1.56	84351920	26645	40.01	3260	3260	3140	4175	2255	3215	3165.77	4.51	-8931	3298	3256	3193	3151	3088	3225	3120	16	960	100	1990	5	1	16366428	518	-13.19	1.24	12	0.16	-240.00	2562.00	12380	20240613	-74.43	3070	20241115	3.09	12380	-74.43	20240613	3070	3.09	20241115	12380	-74.43	20240613	3070	3.09	20241115	0.76	N	103840	100	16 억	737863	N	N	N	N
24	20241127	100842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3160	-55	5	-1.71	63838935	20152	30.26	3260	3260	3140	4175	2255	3215	3167.87	4.51	-9675	3298	3256	3193	3151	3088	3225	3120	16	960	100	1990	5	1	16366428	517	-13.17	1.23	12	0.12	-240.00	2562.00	12380	20240613	-74.47	3070	20241115	2.93	12380	-74.47	20240613	3070	2.93	20241115	12380	-74.47	20240613	3070	2.93	20241115	0.76	N	103840	100	16 억	737863	N	N	N	N
25	20241127	090839	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3190	-25	5	-0.78	12472460	3874	5.82	3260	3260	3190	4175	2255	3215	3219.53	4.51	-2361	3298	3256	3193	3151	3088	3225	3120	16	960	100	1990	5	1	16366428	522	-13.29	1.25	12	0.02	-240.00	2562.00	12380	20240613	-74.23	3070	20241115	3.91	12380	-74.23	20240613	3070	3.91	20241115	12380	-74.23	20240613	3070	3.91	20241115	0.76	N	103840	100	16 억	737863	N	N	N	N
26	20241126	160829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3215	5	2	0.16	211010185	66582	127.77	3220	3235	3130	4170	2250	3210	3169.18	4.56	-8013	3303	3256	3203	3156	3103	3280	3180	16	960	100	1990	5	1	16366428	526	-13.40	1.25	12	0.41	-240.00	2562.00	12380	20240613	-74.03	3070	20241115	4.72	12380	-74.03	20240613	3070	4.72	20241115	12380	-74.03	20240613	3070	4.72	20241115	0.75	N	103840	100	16 억	745876	N	N	N	N
27	20241126	150837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3210	0	3	0.00	199605250	63020	120.93	3220	3235	3130	4170	2250	3210	3167.33	4.56	-7558	3303	3256	3203	3156	3103	3280	3180	16	960	100	1990	5	1	16366428	525	-13.38	1.25	12	0.39	-240.00	2562.00	12380	20240613	-74.07	3070	20241115	4.56	12380	-74.07	20240613	3070	4.56	20241115	12380	-74.07	20240613	3070	4.56	20241115	0.75	N	103840	100	16 억	745876	N	N	N	N
28	20241126	140836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3170	-40	5	-1.25	142698310	45167	86.67	3220	3235	3130	4170	2250	3210	3159.35	4.56	-15547	3303	3256	3203	3156	3103	3280	3180	16	960	100	1990	5	1	16366428	519	-13.21	1.24	12	0.28	-240.00	2562.00	12380	20240613	-74.39	3070	20241115	3.26	12380	-74.39	20240613	3070	3.26	20241115	12380	-74.39	20240613	3070	3.26	20241115	0.75	N	103840	100	16 억	745876	N	N	N	N
29	20241126	130834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3190	-20	5	-0.62	133442870	42252	81.08	3220	3235	3130	4170	2250	3210	3158.26	4.56	-15010	3303	3256	3203	3156	3103	3280	3180	16	960	100	1990	5	1	16366428	522	-13.29	1.25	12	0.26	-240.00	2562.00	12380	20240613	-74.23	3070	20241115	3.91	12380	-74.23	20240613	3070	3.91	20241115	12380	-74.23	20240613	3070	3.91	20241115	0.75	N	103840	100	16 억	745876	N	N	N	N
30	20241126	120839	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3155	-55	5	-1.71	113241890	35868	68.83	3220	3235	3130	4170	2250	3210	3157.18	4.56	-14661	3303	3256	3203	3156	3103	3280	3180	16	960	100	1990	5	1	16366428	516	-13.15	1.23	12	0.22	-240.00	2562.00	12380	20240613	-74.52	3070	20241115	2.77	12380	-74.52	20240613	3070	2.77	20241115	12380	-74.52	20240613	3070	2.77	20241115	0.75	N	103840	100	16 억	745876	N	N	N	N
31	20241126	110844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3150	-60	5	-1.87	96181645	30439	58.41	3220	3235	3130	4170	2250	3210	3159.82	4.56	-15626	3303	3256	3203	3156	3103	3280	3180	16	960	100	1990	5	1	16366428	516	-13.12	1.23	12	0.19	-240.00	2562.00	12380	20240613	-74.56	3070	20241115	2.61	12380	-74.56	20240613	3070	2.61	20241115	12380	-74.56	20240613	3070	2.61	20241115	0.75	N	103840	100	16 억	745876	N	N	N	N
32	20241126	100848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3155	-55	5	-1.71	78436255	24798	47.59	3220	3235	3135	4170	2250	3210	3163.01	4.56	-13955	3303	3256	3203	3156	3103	3280	3180	16	960	100	1990	5	1	16366428	516	-13.15	1.23	12	0.15	-240.00	2562.00	12380	20240613	-74.52	3070	20241115	2.77	12380	-74.52	20240613	3070	2.77	20241115	12380	-74.52	20240613	3070	2.77	20241115	0.75	N	103840	100	16 억	745876	N	N	N	N
33	20241126	090840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3200	-10	5	-0.31	5592135	1740	3.34	3220	3235	3195	4170	2250	3210	3213.87	4.56	-1496	3303	3256	3203	3156	3103	3280	3180	16	960	100	1990	5	1	16366428	524	-13.33	1.25	12	0.01	-240.00	2562.00	12380	20240613	-74.15	3070	20241115	4.23	12380	-74.15	20240613	3070	4.23	20241115	12380	-74.15	20240613	3070	4.23	20241115	0.75	N	103840	100	16 억	745876	N	N	N	N
34	20241125	160817	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3210	60	2	1.90	162493890	50598	55.99	3150	3250	3150	4095	2205	3150	3211.47	4.43	21229	3323	3236	3183	3096	3043	3210	3070	16	945	100	1950	5	1	16366428	525	-13.38	1.25	12	0.31	-240.00	2562.00	12380	20240613	-74.07	3070	20241115	4.56	12380	-74.07	20240613	3070	4.56	20241115	12380	-74.07	20240613	3070	4.56	20241115	0.73	N	103840	100	16 억	724245	N	N	N	N
35	20241125	150834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3210	60	2	1.90	157616710	49078	54.31	3150	3250	3150	4095	2205	3150	3211.56	4.43	20991	3323	3236	3183	3096	3043	3210	3070	16	945	100	1950	5	1	16366428	525	-13.38	1.25	12	0.30	-240.00	2562.00	12380	20240613	-74.07	3070	20241115	4.56	12380	-74.07	20240613	3070	4.56	20241115	12380	-74.07	20240613	3070	4.56	20241115	0.73	N	103840	100	16 억	724245	N	N	N	N
36	20241125	140833	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3195	45	2	1.43	155905140	48544	53.72	3150	3250	3150	4095	2205	3150	3211.63	4.43	20870	3323	3236	3183	3096	3043	3210	3070	16	945	100	1950	5	1	16366428	523	-13.31	1.25	12	0.30	-240.00	2562.00	12380	20240613	-74.19	3070	20241115	4.07	12380	-74.19	20240613	3070	4.07	20241115	12380	-74.19	20240613	3070	4.07	20241115	0.73	N	103840	100	16 억	724245	N	N	N	N
37	20241125	130827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3220	70	2	2.22	124321290	38700	42.82	3150	3250	3150	4095	2205	3150	3212.44	4.43	19435	3323	3236	3183	3096	3043	3210	3070	16	945	100	1950	5	1	16366428	527	-13.42	1.26	12	0.24	-240.00	2562.00	12380	20240613	-73.99	3070	20241115	4.89	12380	-73.99	20240613	3070	4.89	20241115	12380	-73.99	20240613	3070	4.89	20241115	0.73	N	103840	100	16 억	724245	N	N	N	N
38	20241125	120836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3210	60	2	1.90	117741045	36653	40.56	3150	3250	3150	4095	2205	3150	3212.32	4.43	19573	3323	3236	3183	3096	3043	3210	3070	16	945	100	1950	5	1	16366428	525	-13.38	1.25	12	0.22	-240.00	2562.00	12380	20240613	-74.07	3070	20241115	4.56	12380	-74.07	20240613	3070	4.56	20241115	12380	-74.07	20240613	3070	4.56	20241115	0.73	N	103840	100	16 억	724245	N	N	N	N
39	20241125	110829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3200	50	2	1.59	96217880	29954	33.15	3150	3250	3150	4095	2205	3150	3212.19	4.43	19780	3323	3236	3183	3096	3043	3210	3070	16	945	100	1950	5	1	16366428	524	-13.33	1.25	12	0.18	-240.00	2562.00	12380	20240613	-74.15	3070	20241115	4.23	12380	-74.15	20240613	3070	4.23	20241115	12380	-74.15	20240613	3070	4.23	20241115	0.73	N	103840	100	16 억	724245	N	N	N	N
40	20241125	100820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3220	70	2	2.22	69196445	21550	23.85	3150	3250	3150	4095	2205	3150	3210.97	4.43	14885	3323	3236	3183	3096	3043	3210	3070	16	945	100	1950	5	1	16366428	527	-13.42	1.26	12	0.13	-240.00	2562.00	12380	20240613	-73.99	3070	20241115	4.89	12380	-73.99	20240613	3070	4.89	20241115	12380	-73.99	20240613	3070	4.89	20241115	0.73	N	103840	100	16 억	724245	N	N	N	N
41	20241125	090820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3225	75	2	2.38	20222495	6323	7.00	3150	3225	3150	4095	2205	3150	3198.24	4.43	5050	3323	3236	3183	3096	3043	3210	3070	16	945	100	1950	5	1	16366428	528	-13.44	1.26	12	0.04	-240.00	2562.00	12380	20240613	-73.95	3070	20241115	5.05	12380	-73.95	20240613	3070	5.05	20241115	12380	-73.95	20240613	3070	5.05	20241115	0.73	N	103840	100	16 억	724245	N	N	N	N
42	20241122	160735	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3150	-55	5	-1.72	284703920	89345	195.72	3210	3270	3130	4165	2245	3205	3186.87	4.41	1372	3295	3250	3225	3180	3155	3240	3170	16	960	100	1980	5	1	16366428	516	-13.12	1.23	12	0.55	-240.00	2562.00	12380	20240613	-74.56	3070	20241115	2.61	12380	-74.56	20240613	3070	2.61	20241115	12380	-74.56	20240613	3070	2.61	20241115	0.72	N	103840	100	16 억	722510	N	N	N	N
43	20241122	150746	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3160	-45	5	-1.40	273374855	85751	187.84	3210	3270	3130	4165	2245	3205	3188.01	4.41	2792	3295	3250	3225	3180	3155	3240	3170	16	960	100	1980	5	1	16366428	517	-13.17	1.23	12	0.52	-240.00	2562.00	12380	20240613	-74.47	3070	20241115	2.93	12380	-74.47	20240613	3070	2.93	20241115	12380	-74.47	20240613	3070	2.93	20241115	0.72	N	103840	100	16 억	722510	N	N	N	N
44	20241122	140748	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3165	-40	5	-1.25	205384675	64194	140.62	3210	3270	3155	4165	2245	3205	3199.44	4.41	2024	3295	3250	3225	3180	3155	3240	3170	16	960	100	1980	5	1	16366428	518	-13.19	1.24	12	0.39	-240.00	2562.00	12380	20240613	-74.43	3070	20241115	3.09	12380	-74.43	20240613	3070	3.09	20241115	12380	-74.43	20240613	3070	3.09	20241115	0.72	N	103840	100	16 억	722510	N	N	N	N
45	20241122	130745	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3175	-30	5	-0.94	176238900	54986	120.45	3210	3270	3170	4165	2245	3205	3205.16	4.41	7422	3295	3250	3225	3180	3155	3240	3170	16	960	100	1980	5	1	16366428	520	-13.23	1.24	12	0.34	-240.00	2562.00	12380	20240613	-74.35	3070	20241115	3.42	12380	-74.35	20240613	3070	3.42	20241115	12380	-74.35	20240613	3070	3.42	20241115	0.72	N	103840	100	16 억	722510	N	N	N	N
46	20241122	120749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3185	-20	5	-0.62	157041520	48950	107.23	3210	3270	3170	4165	2245	3205	3208.20	4.41	9536	3295	3250	3225	3180	3155	3240	3170	16	960	100	1980	5	1	16366428	521	-13.27	1.24	12	0.30	-240.00	2562.00	12380	20240613	-74.27	3070	20241115	3.75	12380	-74.27	20240613	3070	3.75	20241115	12380	-74.27	20240613	3070	3.75	20241115	0.72	N	103840	100	16 억	722510	N	N	N	N
47	20241122	110741	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3200	-5	5	-0.16	110705800	34388	75.33	3210	3270	3175	4165	2245	3205	3219.31	4.41	12728	3295	3250	3225	3180	3155	3240	3170	16	960	100	1980	5	1	16366428	524	-13.33	1.25	12	0.21	-240.00	2562.00	12380	20240613	-74.15	3070	20241115	4.23	12380	-74.15	20240613	3070	4.23	20241115	12380	-74.15	20240613	3070	4.23	20241115	0.72	N	103840	100	16 억	722510	N	N	N	N
48	20241122	100756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3245	40	2	1.25	66966960	20757	45.47	3210	3270	3175	4165	2245	3205	3226.24	4.41	9997	3295	3250	3225	3180	3155	3240	3170	16	960	100	1980	5	1	16366428	531	-13.52	1.27	12	0.13	-240.00	2562.00	12380	20240613	-73.79	3070	20241115	5.70	12380	-73.79	20240613	3070	5.70	20241115	12380	-73.79	20240613	3070	5.70	20241115	0.72	N	103840	100	16 억	722510	N	N	N	N
49	20241122	090749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3200	-5	5	-0.16	9589040	2997	6.57	3210	3210	3175	4165	2245	3205	3199.55	4.41	665	3295	3250	3225	3180	3155	3240	3170	16	960	100	1980	5	1	16366428	524	-13.33	1.25	12	0.02	-240.00	2562.00	12380	20240613	-74.15	3070	20241115	4.23	12380	-74.15	20240613	3070	4.23	20241115	12380	-74.15	20240613	3070	4.23	20241115	0.72	N	103840	100	16 억	722510	N	N	N	N
50	20241121	160742	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3205	-40	5	-1.23	144870000	45048	83.47	3205	3270	3200	4215	2275	3245	3215.90	4.43	-2955	3328	3286	3263	3221	3198	3275	3210	16	970	100	2010	5	1	16366428	525	-13.35	1.25	12	0.28	-240.00	2562.00	12380	20240613	-74.11	3070	20241115	4.40	12380	-74.11	20240613	3070	4.40	20241115	12380	-74.11	20240613	3070	4.40	20241115	0.70	N	103840	100	16 억	725507	N	N	N	N
51	20241121	150758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3220	-25	5	-0.77	138205320	42968	79.62	3205	3270	3200	4215	2275	3245	3216.47	4.43	-2470	3328	3286	3263	3221	3198	3275	3210	16	970	100	2010	5	1	16366428	527	-13.42	1.26	12	0.26	-240.00	2562.00	12380	20240613	-73.99	3070	20241115	4.89	12380	-73.99	20240613	3070	4.89	20241115	12380	-73.99	20240613	3070	4.89	20241115	0.70	N	103840	100	16 억	725507	N	N	N	N
52	20241121	140759	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3205	-40	5	-1.23	121863140	37870	70.17	3205	3270	3200	4215	2275	3245	3217.93	4.43	-2194	3328	3286	3263	3221	3198	3275	3210	16	970	100	2010	5	1	16366428	525	-13.35	1.25	12	0.23	-240.00	2562.00	12380	20240613	-74.11	3070	20241115	4.40	12380	-74.11	20240613	3070	4.40	20241115	12380	-74.11	20240613	3070	4.40	20241115	0.70	N	103840	100	16 억	725507	N	N	N	N
53	20241121	130749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	-15	5	-0.46	87757105	27271	50.53	3205	3270	3200	4215	2275	3245	3217.96	4.43	-1340	3328	3286	3263	3221	3198	3275	3210	16	970	100	2010	5	1	16366428	529	-13.46	1.26	12	0.17	-240.00	2562.00	12380	20240613	-73.91	3070	20241115	5.21	12380	-73.91	20240613	3070	5.21	20241115	12380	-73.91	20240613	3070	5.21	20241115	0.70	N	103840	100	16 억	725507	N	N	N	N
54	20241121	120750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3235	-10	5	-0.31	81282765	25264	46.81	3205	3270	3200	4215	2275	3245	3217.34	4.43	-1697	3328	3286	3263	3221	3198	3275	3210	16	970	100	2010	5	1	16366428	529	-13.48	1.26	12	0.15	-240.00	2562.00	12380	20240613	-73.87	3070	20241115	5.37	12380	-73.87	20240613	3070	5.37	20241115	12380	-73.87	20240613	3070	5.37	20241115	0.70	N	103840	100	16 억	725507	N	N	N	N
55	20241121	110753	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3220	-25	5	-0.77	58140640	18091	33.52	3205	3255	3200	4215	2275	3245	3213.79	4.43	-1856	3328	3286	3263	3221	3198	3275	3210	16	970	100	2010	5	1	16366428	527	-13.42	1.26	12	0.11	-240.00	2562.00	12380	20240613	-73.99	3070	20241115	4.89	12380	-73.99	20240613	3070	4.89	20241115	12380	-73.99	20240613	3070	4.89	20241115	0.70	N	103840	100	16 억	725507	N	N	N	N
56	20241121	100753	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3225	-20	5	-0.62	45007360	13999	25.94	3205	3255	3200	4215	2275	3245	3215.04	4.43	-910	3328	3286	3263	3221	3198	3275	3210	16	970	100	2010	5	1	16366428	528	-13.44	1.26	12	0.09	-240.00	2562.00	12380	20240613	-73.95	3070	20241115	5.05	12380	-73.95	20240613	3070	5.05	20241115	12380	-73.95	20240613	3070	5.05	20241115	0.70	N	103840	100	16 억	725507	N	N	N	N
57	20241121	090753	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	-15	5	-0.46	2891935	901	1.67	3205	3255	3205	4215	2275	3245	3209.69	4.43	33	3328	3286	3263	3221	3198	3275	3210	16	970	100	2010	5	1	16366428	529	-13.46	1.26	12	0.01	-240.00	2562.00	12380	20240613	-73.91	3070	20241115	5.21	12380	-73.91	20240613	3070	5.21	20241115	12380	-73.91	20240613	3070	5.21	20241115	0.70	N	103840	100	16 억	725507	N	N	N	N
58	20241120	160747	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3245	-20	5	-0.61	176037780	53752	79.75	3265	3305	3240	4240	2290	3265	3275.13	4.48	-8185	3461	3362	3291	3192	3121	3327	3157	16	975	100	2020	5	1	16366428	531	-13.52	1.27	12	0.33	-240.00	2562.00	12380	20240613	-73.79	3070	20241115	5.70	12380	-73.79	20240613	3070	5.70	20241115	12380	-73.79	20240613	3070	5.70	20241115	0.72	N	103840	100	16 억	733658	N	N	N	N
59	20241120	150757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3250	-15	5	-0.46	166264110	50745	75.29	3265	3305	3240	4240	2290	3265	3276.62	4.48	-7097	3461	3362	3291	3192	3121	3327	3157	16	975	100	2020	5	1	16366428	532	-13.54	1.27	12	0.31	-240.00	2562.00	12380	20240613	-73.75	3070	20241115	5.86	12380	-73.75	20240613	3070	5.86	20241115	12380	-73.75	20240613	3070	5.86	20241115	0.72	N	103840	100	16 억	733658	N	N	N	N
60	20241120	140759	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3260	-5	5	-0.15	158221205	48271	71.62	3265	3305	3250	4240	2290	3265	3277.96	4.48	-6303	3461	3362	3291	3192	3121	3327	3157	16	975	100	2020	5	1	16366428	534	-13.58	1.27	12	0.29	-240.00	2562.00	12380	20240613	-73.67	3070	20241115	6.19	12380	-73.67	20240613	3070	6.19	20241115	12380	-73.67	20240613	3070	6.19	20241115	0.72	N	103840	100	16 억	733658	N	N	N	N
61	20241120	130759	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3280	15	2	0.46	126567185	38572	57.23	3265	3305	3260	4240	2290	3265	3281.63	4.48	60	3461	3362	3291	3192	3121	3327	3157	16	975	100	2020	5	1	16366428	537	-13.67	1.28	12	0.24	-240.00	2562.00	12380	20240613	-73.51	3070	20241115	6.84	12380	-73.51	20240613	3070	6.84	20241115	12380	-73.51	20240613	3070	6.84	20241115	0.72	N	103840	100	16 억	733658	N	N	N	N
62	20241120	120758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3290	25	2	0.77	98859135	30115	44.68	3265	3305	3260	4240	2290	3265	3283.15	4.48	1571	3461	3362	3291	3192	3121	3327	3157	16	975	100	2020	5	1	16366428	538	-13.71	1.28	12	0.18	-240.00	2562.00	12380	20240613	-73.42	3070	20241115	7.17	12380	-73.42	20240613	3070	7.17	20241115	12380	-73.42	20240613	3070	7.17	20241115	0.72	N	103840	100	16 억	733658	N	N	N	N
63	20241120	110801	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3295	30	2	0.92	92176955	28081	41.66	3265	3305	3260	4240	2290	3265	3282.99	4.48	1075	3461	3362	3291	3192	3121	3327	3157	16	975	100	2020	5	1	16366428	539	-13.73	1.29	12	0.17	-240.00	2562.00	12380	20240613	-73.38	3070	20241115	7.33	12380	-73.38	20240613	3070	7.33	20241115	12380	-73.38	20240613	3070	7.33	20241115	0.72	N	103840	100	16 억	733658	N	N	N	N
64	20241120	100759	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3285	20	2	0.61	65962810	20090	29.81	3265	3305	3260	4240	2290	3265	3284.03	4.48	-27	3461	3362	3291	3192	3121	3327	3157	16	975	100	2020	5	1	16366428	538	-13.69	1.28	12	0.12	-240.00	2562.00	12380	20240613	-73.47	3070	20241115	7.00	12380	-73.47	20240613	3070	7.00	20241115	12380	-73.47	20240613	3070	7.00	20241115	0.72	N	103840	100	16 억	733658	N	N	N	N
65	20241120	090758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3270	5	2	0.15	4885100	1494	2.22	3265	3295	3265	4240	2290	3265	3274.12	4.48	165	3461	3362	3291	3192	3121	3327	3157	16	975	100	2020	5	1	16366428	535	-13.62	1.28	12	0.01	-240.00	2562.00	12380	20240613	-73.59	3070	20241115	6.51	12380	-73.59	20240613	3070	6.51	20241115	12380	-73.59	20240613	3070	6.51	20241115	0.72	N	103840	100	16 억	733658	N	N	N	N
66	20241119	160715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3265	-100	5	-2.97	213060605	65076	56.68	3365	3390	3220	4370	2360	3365	3274.05	4.61	-20927	3561	3462	3291	3192	3021	3512	3242	16	1005	100	2080	5	1	16366428	534	-13.60	1.27	12	0.40	-240.00	2562.00	12380	20240613	-73.63	3070	20241115	6.35	12380	-73.63	20240613	3070	6.35	20241115	12380	-73.63	20240613	3070	6.35	20241115	0.73	N	103840	100	16 억	754007	N	N	N	N
67	20241119	150727	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3260	-105	5	-3.12	207498800	63371	55.19	3365	3390	3220	4370	2360	3365	3274.35	4.61	-20221	3561	3462	3291	3192	3021	3512	3242	16	1005	100	2080	5	1	16366428	534	-13.58	1.27	12	0.39	-240.00	2562.00	12380	20240613	-73.67	3070	20241115	6.19	12380	-73.67	20240613	3070	6.19	20241115	12380	-73.67	20240613	3070	6.19	20241115	0.73	N	103840	100	16 억	754007	N	N	N	N
68	20241119	140726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3265	-100	5	-2.97	174528565	53226	46.36	3365	3390	3220	4370	2360	3365	3279.01	4.61	-15317	3561	3462	3291	3192	3021	3512	3242	16	1005	100	2080	5	1	16366428	534	-13.60	1.27	12	0.33	-240.00	2562.00	12380	20240613	-73.63	3070	20241115	6.35	12380	-73.63	20240613	3070	6.35	20241115	12380	-73.63	20240613	3070	6.35	20241115	0.73	N	103840	100	16 억	754007	N	N	N	N
69	20241119	130729	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3260	-105	5	-3.12	151431885	46135	40.18	3365	3390	3220	4370	2360	3365	3282.36	4.61	-12455	3561	3462	3291	3192	3021	3512	3242	16	1005	100	2080	5	1	16366428	534	-13.58	1.27	12	0.28	-240.00	2562.00	12380	20240613	-73.67	3070	20241115	6.19	12380	-73.67	20240613	3070	6.19	20241115	12380	-73.67	20240613	3070	6.19	20241115	0.73	N	103840	100	16 억	754007	N	N	N	N
70	20241119	120721	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3280	-85	5	-2.53	131128400	39906	34.76	3365	3390	3220	4370	2360	3365	3285.93	4.61	-9943	3561	3462	3291	3192	3021	3512	3242	16	1005	100	2080	5	1	16366428	537	-13.67	1.28	12	0.24	-240.00	2562.00	12380	20240613	-73.51	3070	20241115	6.84	12380	-73.51	20240613	3070	6.84	20241115	12380	-73.51	20240613	3070	6.84	20241115	0.73	N	103840	100	16 억	754007	N	N	N	N
71	20241119	110730	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3280	-85	5	-2.53	118388975	36006	31.36	3365	3390	3220	4370	2360	3365	3288.03	4.61	-8703	3561	3462	3291	3192	3021	3512	3242	16	1005	100	2080	5	1	16366428	537	-13.67	1.28	12	0.22	-240.00	2562.00	12380	20240613	-73.51	3070	20241115	6.84	12380	-73.51	20240613	3070	6.84	20241115	12380	-73.51	20240613	3070	6.84	20241115	0.73	N	103840	100	16 억	754007	N	N	N	N
72	20241119	100750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3275	-90	5	-2.67	98588205	29918	26.06	3365	3390	3255	4370	2360	3365	3295.28	4.61	-8181	3561	3462	3291	3192	3021	3512	3242	16	1005	100	2080	5	1	16366428	536	-13.65	1.28	12	0.18	-240.00	2562.00	12380	20240613	-73.55	3070	20241115	6.68	12380	-73.55	20240613	3070	6.68	20241115	12380	-73.55	20240613	3070	6.68	20241115	0.73	N	103840	100	16 억	754007	N	N	N	N
73	20241119	090743	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3305	-60	5	-1.78	26032185	7779	6.78	3365	3390	3305	4370	2360	3365	3346.47	4.61	-4299	3561	3462	3291	3192	3021	3512	3242	16	1005	100	2080	5	1	16366428	541	-13.77	1.29	12	0.05	-240.00	2562.00	12380	20240613	-73.30	3070	20241115	7.65	12380	-73.30	20240613	3070	7.65	20241115	12380	-73.30	20240613	3070	7.65	20241115	0.73	N	103840	100	16 억	754007	N	N	N	N
74	20241118	160719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3365	205	2	6.49	374652555	112978	98.65	3120	3390	3120	4105	2215	3160	3316.16	4.63	-3657	3266	3212	3141	3087	3016	3177	3052	16	945	100	1950	5	1	16366428	551	-14.02	1.31	12	0.69	-240.00	2562.00	12380	20240613	-72.82	3070	20241115	9.61	12380	-72.82	20240613	3070	9.61	20241115	12380	-72.82	20240613	3070	9.61	20241115	0.74	N	103840	100	16 억	757816	N	N	N	N
75	20241118	150727	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3330	170	2	5.38	358261735	108090	94.38	3120	3390	3120	4105	2215	3160	3314.48	4.63	-2285	3266	3212	3141	3087	3016	3177	3052	16	945	100	1950	5	1	16366428	545	-13.88	1.30	12	0.66	-240.00	2562.00	12380	20240613	-73.10	3070	20241115	8.47	12380	-73.10	20240613	3070	8.47	20241115	12380	-73.10	20240613	3070	8.47	20241115	0.74	N	103840	100	16 억	757816	N	N	N	N
76	20241118	140730	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3360	200	2	6.33	276203875	83322	72.76	3120	3390	3120	4105	2215	3160	3314.90	4.63	-634	3266	3212	3141	3087	3016	3177	3052	16	945	100	1950	5	1	16366428	550	-14.00	1.31	12	0.51	-240.00	2562.00	12380	20240613	-72.86	3070	20241115	9.45	12380	-72.86	20240613	3070	9.45	20241115	12380	-72.86	20240613	3070	9.45	20241115	0.74	N	103840	100	16 억	757816	N	N	N	N
77	20241118	130727	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3365	205	2	6.49	247166070	74687	65.22	3120	3390	3120	4105	2215	3160	3309.36	4.63	2562	3266	3212	3141	3087	3016	3177	3052	16	945	100	1950	5	1	16366428	551	-14.02	1.31	12	0.46	-240.00	2562.00	12380	20240613	-72.82	3070	20241115	9.61	12380	-72.82	20240613	3070	9.61	20241115	12380	-72.82	20240613	3070	9.61	20241115	0.74	N	103840	100	16 억	757816	N	N	N	N
78	20241118	120730	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3380	220	2	6.96	198530530	60186	52.55	3120	3390	3120	4105	2215	3160	3298.62	4.63	3058	3266	3212	3141	3087	3016	3177	3052	16	945	100	1950	5	1	16366428	553	-14.08	1.32	12	0.37	-240.00	2562.00	12380	20240613	-72.70	3070	20241115	10.10	12380	-72.70	20240613	3070	10.10	20241115	12380	-72.70	20240613	3070	10.10	20241115	0.74	N	103840	100	16 억	757816	N	N	N	N
79	20241118	110729	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3375	215	2	6.80	159555190	48627	42.46	3120	3380	3120	4105	2215	3160	3281.21	4.63	7280	3266	3212	3141	3087	3016	3177	3052	16	945	100	1950	5	1	16366428	552	-14.06	1.32	12	0.30	-240.00	2562.00	12380	20240613	-72.74	3070	20241115	9.93	12380	-72.74	20240613	3070	9.93	20241115	12380	-72.74	20240613	3070	9.93	20241115	0.74	N	103840	100	16 억	757816	N	N	N	N
80	20241118	100722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3320	160	2	5.06	92164110	28474	24.86	3120	3345	3120	4105	2215	3160	3236.79	4.63	9656	3266	3212	3141	3087	3016	3177	3052	16	945	100	1950	5	1	16366428	543	-13.83	1.30	12	0.17	-240.00	2562.00	12380	20240613	-73.18	3070	20241115	8.14	12380	-73.18	20240613	3070	8.14	20241115	12380	-73.18	20240613	3070	8.14	20241115	0.74	N	103840	100	16 억	757816	N	N	N	N
81	20241118	090720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3195	35	2	1.11	13982120	4443	3.88	3120	3195	3120	4105	2215	3160	3146.99	4.63	2636	3266	3212	3141	3087	3016	3177	3052	16	945	100	1950	5	1	16366428	523	-13.31	1.25	12	0.03	-240.00	2562.00	12380	20240613	-74.19	3070	20241115	4.07	12380	-74.19	20240613	3070	4.07	20241115	12380	-74.19	20240613	3070	4.07	20241115	0.74	N	103840	100	16 억	757816	N	N	N	N
82	20241115	160743	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3160	-60	5	-1.86	357302470	114273	141.54	3190	3195	3070	4185	2255	3220	3126.55	4.47	26147	3386	3302	3241	3157	3096	3272	3127	16	965	100	1990	5	1	16366428	517	-13.17	1.23	12	0.70	-240.00	2562.00	12380	20240613	-74.47	3070	20241115	2.93	12380	-74.47	20240613	3070	2.93	20241115	12380	-74.47	20240613	3070	2.93	20241115	0.77	N	103840	100	16 억	731517	N	N	N	N
83	20241115	150806	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3160	-60	5	-1.86	345835185	110645	137.05	3190	3195	3070	4185	2255	3220	3125.61	4.47	26879	3386	3302	3241	3157	3096	3272	3127	16	965	100	1990	5	1	16366428	517	-13.17	1.23	12	0.68	-240.00	2562.00	12380	20240613	-74.47	3070	20241115	2.93	12380	-74.47	20240613	3070	2.93	20241115	12380	-74.47	20240613	3070	2.93	20241115	0.77	N	103840	100	16 억	731517	N	N	N	N
84	20241115	140757	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3170	-50	5	-1.55	334662720	107119	132.68	3190	3195	3070	4185	2255	3220	3124.20	4.47	25094	3386	3302	3241	3157	3096	3272	3127	16	965	100	1990	5	1	16366428	519	-13.21	1.24	12	0.65	-240.00	2562.00	12380	20240613	-74.39	3070	20241115	3.26	12380	-74.39	20240613	3070	3.26	20241115	12380	-74.39	20240613	3070	3.26	20241115	0.77	N	103840	100	16 억	731517	N	N	N	N
85	20241115	130759	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3180	-40	5	-1.24	322905295	103402	128.07	3190	3195	3070	4185	2255	3220	3122.80	4.47	24724	3386	3302	3241	3157	3096	3272	3127	16	965	100	1990	5	1	16366428	520	-13.25	1.24	12	0.63	-240.00	2562.00	12380	20240613	-74.31	3070	20241115	3.58	12380	-74.31	20240613	3070	3.58	20241115	12380	-74.31	20240613	3070	3.58	20241115	0.77	N	103840	100	16 억	731517	N	N	N	N
86	20241115	120803	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3110	-110	5	-3.42	253104655	81192	100.56	3190	3195	3070	4185	2255	3220	3117.34	4.47	8037	3386	3302	3241	3157	3096	3272	3127	16	965	100	1990	5	1	16366428	509	-12.96	1.21	12	0.50	-240.00	2562.00	12380	20240613	-74.88	3070	20241115	1.30	12380	-74.88	20240613	3070	1.30	20241115	12380	-74.88	20240613	3070	1.30	20241115	0.77	N	103840	100	16 억	731517	N	N	N	N
87	20241115	110742	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3120	-100	5	-3.11	227225800	72868	90.25	3190	3195	3070	4185	2255	3220	3118.29	4.47	4555	3386	3302	3241	3157	3096	3272	3127	16	965	100	1990	5	1	16366428	511	-13.00	1.22	12	0.45	-240.00	2562.00	12380	20240613	-74.80	3070	20241115	1.63	12380	-74.80	20240613	3070	1.63	20241115	12380	-74.80	20240613	3070	1.63	20241115	0.77	N	103840	100	16 억	731517	N	N	N	N
88	20241115	100742	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3115	-105	5	-3.26	184351775	59029	73.11	3190	3195	3090	4185	2255	3220	3123.04	4.47	2159	3386	3302	3241	3157	3096	3272	3127	16	965	100	1990	5	1	16366428	510	-12.98	1.22	12	0.36	-240.00	2562.00	12380	20240613	-74.84	3090	20241115	0.81	12380	-74.84	20240613	3090	0.81	20241115	12380	-74.84	20240613	3090	0.81	20241115	0.77	N	103840	100	16 억	731517	N	N	N	N
89	20241115	090721	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3125	-95	5	-2.95	54591165	17311	21.44	3190	3195	3125	4185	2255	3220	3153.48	4.47	-2990	3386	3302	3241	3157	3096	3272	3127	16	965	100	1990	5	1	16366428	511	-13.02	1.22	12	0.11	-240.00	2562.00	12380	20240613	-74.76	3125	20241115	0.00	12380	-74.76	20240613	3125	0.00	20241115	12380	-74.76	20240613	3125	0.00	20241115	0.77	N	103840	100	16 억	731517	N	N	N	N
90	20241114	160736	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3220	-25	5	-0.77	256973470	79579	56.20	3245	3325	3180	4215	2275	3245	3229.16	4.43	6679	3448	3346	3293	3191	3138	3320	3165	16	970	100	2010	5	1	16366428	527	-13.42	1.26	12	0.49	-240.00	2562.00	12380	20240613	-73.99	3180	20241114	1.26	12380	-73.99	20240613	3180	1.26	20241114	12380	-73.99	20240613	3180	1.26	20241114	0.83	N	103840	100	16 억	725173	N	N	N	N
91	20241114	150741	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3215	-30	5	-0.92	223335340	69071	48.78	3245	3325	3180	4215	2275	3245	3233.42	4.43	4865	3448	3346	3293	3191	3138	3320	3165	16	970	100	2010	5	1	16366428	526	-13.40	1.25	12	0.42	-240.00	2562.00	12380	20240613	-74.03	3180	20241114	1.10	12380	-74.03	20240613	3180	1.10	20241114	12380	-74.03	20240613	3180	1.10	20241114	0.83	N	103840	100	16 억	725173	N	N	N	N
92	20241114	140735	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3240	-5	5	-0.15	190967570	59030	41.69	3245	3325	3180	4215	2275	3245	3235.09	4.43	4623	3448	3346	3293	3191	3138	3320	3165	16	970	100	2010	5	1	16366428	530	-13.50	1.26	12	0.36	-240.00	2562.00	12380	20240613	-73.83	3180	20241114	1.89	12380	-73.83	20240613	3180	1.89	20241114	12380	-73.83	20240613	3180	1.89	20241114	0.83	N	103840	100	16 억	725173	N	N	N	N
93	20241114	130737	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3245	0	3	0.00	178652650	55225	39.00	3245	3325	3180	4215	2275	3245	3235.00	4.43	2987	3448	3346	3293	3191	3138	3320	3165	16	970	100	2010	5	1	16366428	531	-13.52	1.27	12	0.34	-240.00	2562.00	12380	20240613	-73.79	3180	20241114	2.04	12380	-73.79	20240613	3180	2.04	20241114	12380	-73.79	20240613	3180	2.04	20241114	0.83	N	103840	100	16 억	725173	N	N	N	N
94	20241114	120735	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3215	-30	5	-0.92	157134615	48527	34.27	3245	3325	3180	4215	2275	3245	3238.09	4.43	-59	3448	3346	3293	3191	3138	3320	3165	16	970	100	2010	5	1	16366428	526	-13.40	1.25	12	0.30	-240.00	2562.00	12380	20240613	-74.03	3180	20241114	1.10	12380	-74.03	20240613	3180	1.10	20241114	12380	-74.03	20240613	3180	1.10	20241114	0.83	N	103840	100	16 억	725173	N	N	N	N
95	20241114	110735	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3270	25	2	0.77	56300040	17169	12.12	3245	3325	3210	4215	2275	3245	3279.17	4.43	4043	3448	3346	3293	3191	3138	3320	3165	16	970	100	2010	5	1	16366428	535	-13.62	1.28	12	0.10	-240.00	2562.00	12380	20240613	-73.59	3210	20241114	1.87	12380	-73.59	20240613	3210	1.87	20241114	12380	-73.59	20240613	3210	1.87	20241114	0.83	N	103840	100	16 억	725173	N	N	N	N
96	20241114	100755	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3295	50	2	1.54	16374525	5026	3.55	3245	3300	3210	4215	2275	3245	3257.96	4.43	1366	3448	3346	3293	3191	3138	3320	3165	16	970	100	2010	5	1	16366428	539	-13.73	1.29	12	0.03	-240.00	2562.00	12380	20240613	-73.38	3210	20241114	2.65	12380	-73.38	20240613	3210	2.65	20241114	12380	-73.38	20240613	3210	2.65	20241114	0.83	N	103840	100	16 억	725173	N	N	N	N
97	20241114	090730	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3245	0	3	0.00	0	0	0.00	0	0	0	4215	2275	3245	0.00	4.43	0	3448	3346	3293	3191	3138	3320	3165	16	970	100	2010	5	1	16366428	531	-13.52	1.27	12	0.00	-240.00	2562.00	12380	20240613	-73.79	3240	20241113	0.15	12380	-73.79	20240613	3240	0.15	20241113	12380	-73.79	20240613	3240	0.15	20241113	0.83	N	103840	100	16 억	725173	N	N	N	N
98	20241113	160437	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3245	-155	5	-4.56	465680500	141281	92.84	3370	3395	3240	4420	2380	3400	3296.17	4.20	38169	3626	3512	3441	3327	3256	3477	3292	16	1020	100	2100	5	1	16366428	531	-13.52	1.27	12	0.86	-240.00	2562.00	12380	20240613	-73.79	3240	20241113	0.15	12380	-73.79	20240613	3240	0.15	20241113	12380	-73.79	20240613	3240	0.15	20241113	0.84	N	103840	100	16 억	686980	N	N	N	N
99	20241113	150502	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3260	-140	5	-4.12	432401320	131030	86.10	3370	3395	3250	4420	2380	3400	3300.02	4.20	39264	3626	3512	3441	3327	3256	3477	3292	16	1020	100	2100	5	1	16366428	534	-13.58	1.27	12	0.80	-240.00	2562.00	12380	20240613	-73.67	3250	20241113	0.31	12380	-73.67	20240613	3250	0.31	20241113	12380	-73.67	20240613	3250	0.31	20241113	0.84	N	103840	100	16 억	686980	N	N	N	N
100	20241113	140501	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3300	-100	5	-2.94	375134285	113529	74.60	3370	3395	3260	4420	2380	3400	3304.30	4.20	38309	3626	3512	3441	3327	3256	3477	3292	16	1020	100	2100	5	1	16366428	540	-13.75	1.29	12	0.69	-240.00	2562.00	12380	20240613	-73.34	3260	20241113	1.23	12380	-73.34	20240613	3260	1.23	20241113	12380	-73.34	20240613	3260	1.23	20241113	0.84	N	103840	100	16 억	686980	N	N	N	N
101	20241113	130456	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3295	-105	5	-3.09	308618850	93293	61.31	3370	3395	3260	4420	2380	3400	3308.06	4.20	31295	3626	3512	3441	3327	3256	3477	3292	16	1020	100	2100	5	1	16366428	539	-13.73	1.29	12	0.57	-240.00	2562.00	12380	20240613	-73.38	3260	20241113	1.07	12380	-73.38	20240613	3260	1.07	20241113	12380	-73.38	20240613	3260	1.07	20241113	0.84	N	103840	100	16 억	686980	N	N	N	N
102	20241113	120454	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3295	-105	5	-3.09	283030000	85508	56.19	3370	3395	3260	4420	2380	3400	3309.98	4.20	29893	3626	3512	3441	3327	3256	3477	3292	16	1020	100	2100	5	1	16366428	539	-13.73	1.29	12	0.52	-240.00	2562.00	12380	20240613	-73.38	3260	20241113	1.07	12380	-73.38	20240613	3260	1.07	20241113	12380	-73.38	20240613	3260	1.07	20241113	0.84	N	103840	100	16 억	686980	N	N	N	N
103	20241113	110453	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3320	-80	5	-2.35	244134405	73694	48.43	3370	3395	3260	4420	2380	3400	3312.81	4.20	31876	3626	3512	3441	3327	3256	3477	3292	16	1020	100	2100	5	1	16366428	543	-13.83	1.30	12	0.45	-240.00	2562.00	12380	20240613	-73.18	3260	20241113	1.84	12380	-73.18	20240613	3260	1.84	20241113	12380	-73.18	20240613	3260	1.84	20241113	0.84	N	103840	100	16 억	686980	N	N	N	N
104	20241113	100453	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3305	-95	5	-2.79	163141555	49074	32.25	3370	3395	3265	4420	2380	3400	3324.40	4.20	18172	3626	3512	3441	3327	3256	3477	3292	16	1020	100	2100	5	1	16366428	541	-13.77	1.29	12	0.30	-240.00	2562.00	12380	20240613	-73.30	3265	20241113	1.23	12380	-73.30	20240613	3265	1.23	20241113	12380	-73.30	20240613	3265	1.23	20241113	0.84	N	103840	100	16 억	686980	N	N	N	N
105	20241113	090446	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3350	-50	5	-1.47	25373305	7571	4.98	3370	3395	3320	4420	2380	3400	3351.38	4.20	1173	3626	3512	3441	3327	3256	3477	3292	16	1020	100	2100	5	1	16366428	548	-13.96	1.31	12	0.05	-240.00	2562.00	12380	20240613	-72.94	3320	20241113	0.90	12380	-72.94	20240613	3320	0.90	20241113	12380	-72.94	20240613	3320	0.90	20241113	0.84	N	103840	100	16 억	686980	N	N	N	N
106	20241112	160710	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3400	-135	5	-3.82	517078845	151703	77.29	3535	3555	3370	4595	2475	3535	3408.49	3.90	47905	3925	3730	3615	3420	3305	3672	3362	16	1060	100	2190	5	1	16366428	556	-14.17	1.33	12	0.93	-240.00	2562.00	12380	20240613	-72.54	3370	20241112	0.89	12380	-72.54	20240613	3370	0.89	20241112	12380	-72.54	20240613	3370	0.89	20241112	0.86	N	103840	100	16 억	639062	N	N	N	N
107	20241112	150714	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3390	-145	5	-4.10	478062105	140195	71.43	3535	3555	3380	4595	2475	3535	3409.98	3.90	45828	3925	3730	3615	3420	3305	3672	3362	16	1060	100	2190	5	1	16366428	555	-14.12	1.32	12	0.86	-240.00	2562.00	12380	20240613	-72.62	3380	20241112	0.30	12380	-72.62	20240613	3380	0.30	20241112	12380	-72.62	20240613	3380	0.30	20241112	0.86	N	103840	100	16 억	639062	N	N	N	N
108	20241112	140722	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3400	-135	5	-3.82	412712680	120939	61.62	3535	3555	3380	4595	2475	3535	3412.57	3.90	40348	3925	3730	3615	3420	3305	3672	3362	16	1060	100	2190	5	1	16366428	556	-14.17	1.33	12	0.74	-240.00	2562.00	12380	20240613	-72.54	3380	20241112	0.59	12380	-72.54	20240613	3380	0.59	20241112	12380	-72.54	20240613	3380	0.59	20241112	0.86	N	103840	100	16 억	639062	N	N	N	N
109	20241112	130718	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3410	-125	5	-3.54	379332830	111100	56.60	3535	3555	3380	4595	2475	3535	3414.34	3.90	36579	3925	3730	3615	3420	3305	3672	3362	16	1060	100	2190	5	1	16366428	558	-14.21	1.33	12	0.68	-240.00	2562.00	12380	20240613	-72.46	3380	20241112	0.89	12380	-72.46	20240613	3380	0.89	20241112	12380	-72.46	20240613	3380	0.89	20241112	0.86	N	103840	100	16 억	639062	N	N	N	N
110	20241112	120717	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3420	-115	5	-3.25	299950900	87733	44.70	3535	3555	3380	4595	2475	3535	3418.91	3.90	25322	3925	3730	3615	3420	3305	3672	3362	16	1060	100	2190	5	1	16366428	560	-14.25	1.33	12	0.54	-240.00	2562.00	12380	20240613	-72.37	3380	20241112	1.18	12380	-72.37	20240613	3380	1.18	20241112	12380	-72.37	20240613	3380	1.18	20241112	0.86	N	103840	100	16 억	639062	N	N	N	N
111	20241112	110715	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3435	-100	5	-2.83	266141485	77832	39.65	3535	3555	3380	4595	2475	3535	3419.44	3.90	19871	3925	3730	3615	3420	3305	3672	3362	16	1060	100	2190	5	1	16366428	562	-14.31	1.34	12	0.48	-240.00	2562.00	12380	20240613	-72.25	3380	20241112	1.63	12380	-72.25	20240613	3380	1.63	20241112	12380	-72.25	20240613	3380	1.63	20241112	0.86	N	103840	100	16 억	639062	N	N	N	N
112	20241112	100715	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3450	-85	5	-2.40	190499910	55637	28.35	3535	3555	3380	4595	2475	3535	3423.98	3.90	9987	3925	3730	3615	3420	3305	3672	3362	16	1060	100	2190	5	1	16366428	565	-14.38	1.35	12	0.34	-240.00	2562.00	12380	20240613	-72.13	3380	20241112	2.07	12380	-72.13	20240613	3380	2.07	20241112	12380	-72.13	20240613	3380	2.07	20241112	0.86	N	103840	100	16 억	639062	N	N	N	N
113	20241112	090713	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3540	5	2	0.14	8014170	2279	1.16	3535	3555	3495	4595	2475	3535	3516.53	3.90	-193	3925	3730	3615	3420	3305	3672	3362	16	1060	100	2190	5	1	16366428	579	-14.75	1.38	12	0.01	-240.00	2562.00	12380	20240613	-71.41	3495	20241112	1.29	12380	-71.41	20240613	3495	1.29	20241112	12380	-71.41	20240613	3495	1.29	20241112	0.86	N	103840	100	16 억	639062	N	N	N	N
114	20241111	160709	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3535	-255	5	-6.73	700827760	195780	200.65	3790	3810	3500	4925	2655	3790	3579.79	4.03	-20631	4056	3922	3841	3707	3626	3882	3667	16	1135	100	2340	5	1	16366428	579	-14.73	1.38	12	1.20	-240.00	2562.00	12380	20240613	-71.45	3500	20241111	1.00	12380	-71.45	20240613	3500	1.00	20241111	12380	-71.45	20240613	3500	1.00	20241111	0.91	N	103840	100	16 억	659360	N	N	N	N
115	20241111	150730	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3540	-250	5	-6.60	674707220	188402	193.09	3790	3810	3500	4925	2655	3790	3581.21	4.03	-18182	4056	3922	3841	3707	3626	3882	3667	16	1135	100	2340	5	1	16366428	579	-14.75	1.38	12	1.15	-240.00	2562.00	12380	20240613	-71.41	3500	20241111	1.14	12380	-71.41	20240613	3500	1.14	20241111	12380	-71.41	20240613	3500	1.14	20241111	0.91	N	103840	100	16 억	659360	N	N	N	N
116	20241111	140720	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3535	-255	5	-6.73	570469675	158796	162.75	3790	3810	3515	4925	2655	3790	3592.47	4.03	-19562	4056	3922	3841	3707	3626	3882	3667	16	1135	100	2340	5	1	16366428	579	-14.73	1.38	12	0.97	-240.00	2562.00	12380	20240613	-71.45	3515	20241111	0.57	12380	-71.45	20240613	3515	0.57	20241111	12380	-71.45	20240613	3515	0.57	20241111	0.91	N	103840	100	16 억	659360	N	N	N	N
117	20241111	130717	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3530	-260	5	-6.86	470898200	130686	133.94	3790	3810	3530	4925	2655	3790	3603.28	4.03	-18188	4056	3922	3841	3707	3626	3882	3667	16	1135	100	2340	5	1	16366428	578	-14.71	1.38	12	0.80	-240.00	2562.00	12380	20240613	-71.49	3530	20241111	0.00	12380	-71.49	20240613	3530	0.00	20241111	12380	-71.49	20240613	3530	0.00	20241111	0.91	N	103840	100	16 억	659360	N	N	N	N
118	20241111	120716	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3570	-220	5	-5.80	331972960	91579	93.86	3790	3810	3570	4925	2655	3790	3624.99	4.03	-24069	4056	3922	3841	3707	3626	3882	3667	16	1135	100	2340	5	1	16366428	584	-14.88	1.39	12	0.56	-240.00	2562.00	12380	20240613	-71.16	3570	20241111	0.00	12380	-71.16	20240613	3570	0.00	20241111	12380	-71.16	20240613	3570	0.00	20241111	0.91	N	103840	100	16 억	659360	N	N	N	N
119	20241111	110711	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3575	-215	5	-5.67	281541205	77502	79.43	3790	3810	3575	4925	2655	3790	3632.70	4.03	-21487	4056	3922	3841	3707	3626	3882	3667	16	1135	100	2340	5	1	16366428	585	-14.90	1.40	12	0.47	-240.00	2562.00	12380	20240613	-71.12	3575	20241111	0.00	12380	-71.12	20240613	3575	0.00	20241111	12380	-71.12	20240613	3575	0.00	20241111	0.91	N	103840	100	16 억	659360	N	N	N	N
120	20241111	100709	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3605	-185	5	-4.88	179172840	48981	50.20	3790	3810	3585	4925	2655	3790	3658.01	4.03	-15097	4056	3922	3841	3707	3626	3882	3667	16	1135	100	2340	5	1	16366428	590	-15.02	1.41	12	0.30	-240.00	2562.00	12380	20240613	-70.88	3585	20241111	0.56	12380	-70.88	20240613	3585	0.56	20241111	12380	-70.88	20240613	3585	0.56	20241111	0.91	N	103840	100	16 억	659360	N	N	N	N
121	20241111	090707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3740	-50	5	-1.32	25596035	6834	7.00	3790	3810	3710	4925	2655	3790	3745.40	4.03	-1757	4056	3922	3841	3707	3626	3882	3667	16	1135	100	2340	5	1	16366428	612	-15.58	1.46	12	0.04	-240.00	2562.00	12380	20240613	-69.79	3615	20241031	3.46	12380	-69.79	20240613	3615	3.46	20241031	12380	-69.79	20240613	3615	3.46	20241031	0.91	N	103840	100	16 억	659360	N	N	N	N
122	20241108	160704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3790	-45	5	-1.17	373772525	97207	87.16	3850	3975	3760	4985	2685	3835	3845.14	3.90	21025	4011	3922	3851	3762	3691	3887	3727	16	1150	100	2370	5	1	16366428	620	-15.79	1.48	12	0.59	-240.00	2562.00	12380	20240613	-69.39	3615	20241031	4.84	12380	-69.39	20240613	3615	4.84	20241031	12380	-69.39	20240613	3615	4.84	20241031	0.87	N	103840	100	16 억	638350	N	N	N	N
123	20241108	150710	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3800	-35	5	-0.91	348464935	90515	81.16	3850	3975	3760	4985	2685	3835	3849.80	3.90	21406	4011	3922	3851	3762	3691	3887	3727	16	1150	100	2370	5	1	16366428	622	-15.83	1.48	12	0.55	-240.00	2562.00	12380	20240613	-69.31	3615	20241031	5.12	12380	-69.31	20240613	3615	5.12	20241031	12380	-69.31	20240613	3615	5.12	20241031	0.87	N	103840	100	16 억	638350	N	N	N	N
124	20241108	140708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3825	-10	5	-0.26	314494785	81557	73.13	3850	3975	3760	4985	2685	3835	3856.13	3.90	17792	4011	3922	3851	3762	3691	3887	3727	16	1150	100	2370	5	1	16366428	626	-15.94	1.49	12	0.50	-240.00	2562.00	12380	20240613	-69.10	3615	20241031	5.81	12380	-69.10	20240613	3615	5.81	20241031	12380	-69.10	20240613	3615	5.81	20241031	0.87	N	103840	100	16 억	638350	N	N	N	N
125	20241108	130711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3815	-20	5	-0.52	271703445	70298	63.03	3850	3975	3790	4985	2685	3835	3865.02	3.90	19384	4011	3922	3851	3762	3691	3887	3727	16	1150	100	2370	5	1	16366428	624	-15.90	1.49	12	0.43	-240.00	2562.00	12380	20240613	-69.18	3615	20241031	5.53	12380	-69.18	20240613	3615	5.53	20241031	12380	-69.18	20240613	3615	5.53	20241031	0.87	N	103840	100	16 억	638350	N	N	N	N
126	20241108	120710	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3835	0	3	0.00	253604060	65572	58.79	3850	3975	3790	4985	2685	3835	3867.57	3.90	21431	4011	3922	3851	3762	3691	3887	3727	16	1150	100	2370	5	1	16366428	628	-15.98	1.50	12	0.40	-240.00	2562.00	12380	20240613	-69.02	3615	20241031	6.09	12380	-69.02	20240613	3615	6.09	20241031	12380	-69.02	20240613	3615	6.09	20241031	0.87	N	103840	100	16 억	638350	N	N	N	N
127	20241108	110708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3860	25	2	0.65	138648315	35382	31.72	3850	3975	3835	4985	2685	3835	3918.61	3.90	12235	4011	3922	3851	3762	3691	3887	3727	16	1150	100	2370	5	1	16366428	632	-16.08	1.51	12	0.22	-240.00	2562.00	12380	20240613	-68.82	3615	20241031	6.78	12380	-68.82	20240613	3615	6.78	20241031	12380	-68.82	20240613	3615	6.78	20241031	0.87	N	103840	100	16 억	638350	N	N	N	N
128	20241108	100719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3910	75	2	1.96	119521685	30429	27.28	3850	3975	3835	4985	2685	3835	3927.89	3.90	14077	4011	3922	3851	3762	3691	3887	3727	16	1150	100	2370	5	1	16366428	640	-16.29	1.53	12	0.19	-240.00	2562.00	12380	20240613	-68.42	3615	20241031	8.16	12380	-68.42	20240613	3615	8.16	20241031	12380	-68.42	20240613	3615	8.16	20241031	0.87	N	103840	100	16 억	638350	N	N	N	N
129	20241108	090702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3925	90	2	2.35	24883545	6405	5.74	3850	3925	3835	4985	2685	3835	3885.02	3.90	3063	4011	3922	3851	3762	3691	3887	3727	16	1150	100	2370	5	1	16366428	642	-16.35	1.53	12	0.04	-240.00	2562.00	12380	20240613	-68.30	3615	20241031	8.58	12380	-68.30	20240613	3615	8.58	20241031	12380	-68.30	20240613	3615	8.58	20241031	0.87	N	103840	100	16 억	638350	N	N	N	N
130	20241107	160705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3835	-35	5	-0.90	425981740	111256	39.53	3870	3940	3780	5030	2710	3870	3828.84	3.72	29791	4340	4105	3980	3745	3620	4042	3682	16	1160	100	2390	5	1	16366428	628	-15.98	1.50	12	0.68	-240.00	2562.00	12380	20240613	-69.02	3615	20241031	6.09	12380	-69.02	20240613	3615	6.09	20241031	12380	-69.02	20240613	3615	6.09	20241031	0.74	N	103840	100	16 억	608553	N	N	N	N
131	20241107	150706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3810	-60	5	-1.55	401806020	104923	37.28	3870	3940	3780	5030	2710	3870	3829.53	3.72	30047	4340	4105	3980	3745	3620	4042	3682	16	1160	100	2390	5	1	16366428	624	-15.88	1.49	12	0.64	-240.00	2562.00	12380	20240613	-69.22	3615	20241031	5.39	12380	-69.22	20240613	3615	5.39	20241031	12380	-69.22	20240613	3615	5.39	20241031	0.74	N	103840	100	16 억	608553	N	N	N	N
132	20241107	140709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3810	-60	5	-1.55	340755800	88872	31.57	3870	3940	3780	5030	2710	3870	3834.23	3.72	32761	4340	4105	3980	3745	3620	4042	3682	16	1160	100	2390	5	1	16366428	624	-15.88	1.49	12	0.54	-240.00	2562.00	12380	20240613	-69.22	3615	20241031	5.39	12380	-69.22	20240613	3615	5.39	20241031	12380	-69.22	20240613	3615	5.39	20241031	0.74	N	103840	100	16 억	608553	N	N	N	N
133	20241107	130709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3825	-45	5	-1.16	312643295	81499	28.95	3870	3940	3780	5030	2710	3870	3836.16	3.72	29681	4340	4105	3980	3745	3620	4042	3682	16	1160	100	2390	5	1	16366428	626	-15.94	1.49	12	0.50	-240.00	2562.00	12380	20240613	-69.10	3615	20241031	5.81	12380	-69.10	20240613	3615	5.81	20241031	12380	-69.10	20240613	3615	5.81	20241031	0.74	N	103840	100	16 억	608553	N	N	N	N
134	20241107	120707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3840	-30	5	-0.78	288688770	75234	26.73	3870	3940	3780	5030	2710	3870	3837.21	3.72	29090	4340	4105	3980	3745	3620	4042	3682	16	1160	100	2390	5	1	16366428	628	-16.00	1.50	12	0.46	-240.00	2562.00	12380	20240613	-68.98	3615	20241031	6.22	12380	-68.98	20240613	3615	6.22	20241031	12380	-68.98	20240613	3615	6.22	20241031	0.74	N	103840	100	16 억	608553	N	N	N	N
135	20241107	110705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3835	-35	5	-0.90	261387400	68124	24.20	3870	3940	3780	5030	2710	3870	3836.94	3.72	25443	4340	4105	3980	3745	3620	4042	3682	16	1160	100	2390	5	1	16366428	628	-15.98	1.50	12	0.42	-240.00	2562.00	12380	20240613	-69.02	3615	20241031	6.09	12380	-69.02	20240613	3615	6.09	20241031	12380	-69.02	20240613	3615	6.09	20241031	0.74	N	103840	100	16 억	608553	N	N	N	N
136	20241107	100706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3820	-50	5	-1.29	168492605	43731	15.54	3870	3940	3780	5030	2710	3870	3852.93	3.72	14341	4340	4105	3980	3745	3620	4042	3682	16	1160	100	2390	5	1	16366428	625	-15.92	1.49	12	0.27	-240.00	2562.00	12380	20240613	-69.14	3615	20241031	5.67	12380	-69.14	20240613	3615	5.67	20241031	12380	-69.14	20240613	3615	5.67	20241031	0.74	N	103840	100	16 억	608553	N	N	N	N
137	20241107	090705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3920	50	2	1.29	6905255	1765	0.63	3870	3940	3870	5030	2710	3870	3912.33	3.72	-226	4340	4105	3980	3745	3620	4042	3682	16	1160	100	2390	5	1	16366428	642	-16.33	1.53	12	0.01	-240.00	2562.00	12380	20240613	-68.34	3615	20241031	8.44	12380	-68.34	20240613	3615	8.44	20241031	12380	-68.34	20240613	3615	8.44	20241031	0.74	N	103840	100	16 억	608553	N	N	N	N
138	20241106	160709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3870	-120	5	-3.01	1138619305	281287	87.42	3990	4215	3855	5180	2795	3990	4047.89	3.86	-24353	4310	4150	4000	3840	3690	4230	3920	16	1190	100	2470	5	1	16366428	633	-16.12	1.51	12	1.72	-240.00	2562.00	12380	20240613	-68.74	3615	20241031	7.05	12380	-68.74	20240613	3615	7.05	20241031	12380	-68.74	20240613	3615	7.05	20241031	0.78	N	103840	100	16 억	632464	N	N	N	N
139	20241106	150731	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3895	-95	5	-2.38	1107676000	273304	84.94	3990	4215	3855	5180	2795	3990	4052.91	3.86	-21674	4310	4150	4000	3840	3690	4230	3920	16	1190	100	2470	5	1	16366428	637	-16.23	1.52	12	1.67	-240.00	2562.00	12380	20240613	-68.54	3615	20241031	7.75	12380	-68.54	20240613	3615	7.75	20241031	12380	-68.54	20240613	3615	7.75	20241031	0.78	N	103840	100	16 억	632464	N	N	N	N
140	20241106	140724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3890	-100	5	-2.51	1054598190	259615	80.68	3990	4215	3870	5180	2795	3990	4062.16	3.86	-16739	4310	4150	4000	3840	3690	4230	3920	16	1190	100	2470	5	1	16366428	637	-16.21	1.52	12	1.59	-240.00	2562.00	12380	20240613	-68.58	3615	20241031	7.61	12380	-68.58	20240613	3615	7.61	20241031	12380	-68.58	20240613	3615	7.61	20241031	0.78	N	103840	100	16 억	632464	N	N	N	N
141	20241106	130733	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3905	-85	5	-2.13	995350865	244377	75.95	3990	4215	3875	5180	2795	3990	4073.01	3.86	-16589	4310	4150	4000	3840	3690	4230	3920	16	1190	100	2470	5	1	16366428	639	-16.27	1.52	12	1.49	-240.00	2562.00	12380	20240613	-68.46	3615	20241031	8.02	12380	-68.46	20240613	3615	8.02	20241031	12380	-68.46	20240613	3615	8.02	20241031	0.78	N	103840	100	16 억	632464	N	N	N	N
142	20241106	120708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3970	-20	5	-0.50	865909090	211358	65.69	3990	4215	3965	5180	2795	3990	4096.88	3.86	-17418	4310	4150	4000	3840	3690	4230	3920	16	1190	100	2470	5	1	16366428	650	-16.54	1.55	12	1.29	-240.00	2562.00	12380	20240613	-67.93	3615	20241031	9.82	12380	-67.93	20240613	3615	9.82	20241031	12380	-67.93	20240613	3615	9.82	20241031	0.78	N	103840	100	16 억	632464	N	N	N	N
143	20241106	110713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4045	55	2	1.38	738920865	179610	55.82	3990	4215	3965	5180	2795	3990	4114.03	3.86	-11463	4310	4150	4000	3840	3690	4230	3920	16	1190	100	2470	5	1	16366428	662	-16.85	1.58	12	1.10	-240.00	2562.00	12380	20240613	-67.33	3615	20241031	11.89	12380	-67.33	20240613	3615	11.89	20241031	12380	-67.33	20240613	3615	11.89	20241031	0.78	N	103840	100	16 억	632464	N	N	N	N
144	20241106	100717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4070	80	2	2.01	653503015	158522	49.26	3990	4215	3965	5180	2795	3990	4122.48	3.86	-7451	4310	4150	4000	3840	3690	4230	3920	16	1190	100	2470	5	1	16366428	666	-16.96	1.59	12	0.97	-240.00	2562.00	12380	20240613	-67.12	3615	20241031	12.59	12380	-67.12	20240613	3615	12.59	20241031	12380	-67.12	20240613	3615	12.59	20241031	0.78	N	103840	100	16 억	632464	N	N	N	N
145	20241106	090712	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4095	105	2	2.63	64761950	16077	5.00	3990	4095	3965	5180	2795	3990	4028.24	3.86	4705	4310	4150	4000	3840	3690	4230	3920	16	1190	100	2470	5	1	16366428	670	-17.06	1.60	12	0.10	-240.00	2562.00	12380	20240613	-66.92	3615	20241031	13.28	12380	-66.92	20240613	3615	13.28	20241031	12380	-66.92	20240613	3615	13.28	20241031	0.78	N	103840	100	16 억	632464	N	N	N	N
146	20241105	160652	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3990	55	2	1.40	1286788725	320815	469.45	3940	4160	3850	5110	2755	3935	4011.05	4.10	-38794	4021	3977	3911	3867	3801	4000	3890	16	1175	100	2430	5	1	16366428	653	-16.62	1.56	12	1.96	-240.00	2562.00	12380	20240613	-67.77	3425	20231027	16.50	12380	-67.77	20240613	3615	10.37	20241031	12380	-67.77	20240613	3615	10.37	20241031	0.70	N	103840	100	16 억	670401	N	N	N	N
147	20241105	150705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3980	45	2	1.14	1237517815	308440	451.34	3940	4160	3850	5110	2755	3935	4012.18	4.10	-35054	4021	3977	3911	3867	3801	4000	3890	16	1175	100	2430	5	1	16366428	651	-16.58	1.55	12	1.88	-240.00	2562.00	12380	20240613	-67.85	3425	20231027	16.20	12380	-67.85	20240613	3615	10.10	20241031	12380	-67.85	20240613	3615	10.10	20241031	0.70	N	103840	100	16 억	670401	N	N	N	N
148	20241105	140701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4000	65	2	1.65	545033280	137371	201.01	3940	4030	3850	5110	2755	3935	3967.60	4.10	4073	4021	3977	3911	3867	3801	4000	3890	16	1175	100	2430	5	1	16366428	655	-16.67	1.56	12	0.84	-240.00	2562.00	12380	20240613	-67.69	3425	20231027	16.79	12380	-67.69	20240613	3615	10.65	20241031	12380	-67.69	20240613	3615	10.65	20241031	0.70	N	103840	100	16 억	670401	N	N	N	N
149	20241105	130705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3965	30	2	0.76	240362515	60953	89.19	3940	3970	3850	5110	2755	3935	3943.41	4.10	8700	4021	3977	3911	3867	3801	4000	3890	16	1175	100	2430	5	1	16366428	649	-16.52	1.55	12	0.37	-240.00	2562.00	12380	20240613	-67.97	3425	20231027	15.77	12380	-67.97	20240613	3615	9.68	20241031	12380	-67.97	20240613	3615	9.68	20241031	0.70	N	103840	100	16 억	670401	N	N	N	N
150	20241105	120700	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3955	20	2	0.51	230617980	58489	85.59	3940	3970	3850	5110	2755	3935	3942.93	4.10	9599	4021	3977	3911	3867	3801	4000	3890	16	1175	100	2430	5	1	16366428	647	-16.48	1.54	12	0.36	-240.00	2562.00	12380	20240613	-68.05	3425	20231027	15.47	12380	-68.05	20240613	3615	9.41	20241031	12380	-68.05	20240613	3615	9.41	20241031	0.70	N	103840	100	16 억	670401	N	N	N	N
151	20241105	110651	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3955	20	2	0.51	219862160	55768	81.60	3940	3970	3850	5110	2755	3935	3942.44	4.10	9049	4021	3977	3911	3867	3801	4000	3890	16	1175	100	2430	5	1	16366428	647	-16.48	1.54	12	0.34	-240.00	2562.00	12380	20240613	-68.05	3425	20231027	15.47	12380	-68.05	20240613	3615	9.41	20241031	12380	-68.05	20240613	3615	9.41	20241031	0.70	N	103840	100	16 억	670401	N	N	N	N
152	20241105	100658	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3910	-25	5	-0.64	92434185	23532	34.43	3940	3965	3850	5110	2755	3935	3928.02	4.10	823	4021	3977	3911	3867	3801	4000	3890	16	1175	100	2430	5	1	16366428	640	-16.29	1.53	12	0.14	-240.00	2562.00	12380	20240613	-68.42	3425	20231027	14.16	12380	-68.42	20240613	3615	8.16	20241031	12380	-68.42	20240613	3615	8.16	20241031	0.70	N	103840	100	16 억	670401	N	N	N	N
153	20241105	090656	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3960	25	2	0.64	7754605	1965	2.88	3940	3960	3920	5110	2755	3935	3946.36	4.10	60	4021	3977	3911	3867	3801	4000	3890	16	1175	100	2430	5	1	16366428	648	-16.50	1.55	12	0.01	-240.00	2562.00	12380	20240613	-68.01	3425	20231027	15.62	12380	-68.01	20240613	3615	9.54	20241031	12380	-68.01	20240613	3615	9.54	20241031	0.70	N	103840	100	16 억	670401	N	N	N	N
154	20241104	160653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3935	35	2	0.90	262240950	67356	80.55	3900	3955	3845	5070	2730	3900	3893.36	4.02	12104	3976	3937	3861	3822	3746	3957	3842	16	1170	100	2410	5	1	16366428	644	-16.40	1.54	12	0.41	-240.00	2562.00	12380	20240613	-68.21	3425	20231027	14.89	12380	-68.21	20240613	3615	8.85	20241031	12380	-68.21	20240613	3615	8.85	20241031	0.69	N	103840	100	16 억	658346	N	N	N	N
155	20241104	150703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3915	15	2	0.38	243017225	62452	74.69	3900	3955	3845	5070	2730	3900	3891.26	4.02	11418	3976	3937	3861	3822	3746	3957	3842	16	1170	100	2410	5	1	16366428	641	-16.31	1.53	12	0.38	-240.00	2562.00	12380	20240613	-68.38	3425	20231027	14.31	12380	-68.38	20240613	3615	8.30	20241031	12380	-68.38	20240613	3615	8.30	20241031	0.69	N	103840	100	16 억	658346	N	N	N	N
156	20241104	140654	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3895	-5	5	-0.13	203871865	52427	62.70	3900	3955	3845	5070	2730	3900	3888.68	4.02	3541	3976	3937	3861	3822	3746	3957	3842	16	1170	100	2410	5	1	16366428	637	-16.23	1.52	12	0.32	-240.00	2562.00	12380	20240613	-68.54	3425	20231027	13.72	12380	-68.54	20240613	3615	7.75	20241031	12380	-68.54	20240613	3615	7.75	20241031	0.69	N	103840	100	16 억	658346	N	N	N	N
157	20241104	130645	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3850	-50	5	-1.28	182794775	47013	56.22	3900	3955	3845	5070	2730	3900	3888.18	4.02	3895	3976	3937	3861	3822	3746	3957	3842	16	1170	100	2410	5	1	16366428	630	-16.04	1.50	12	0.29	-240.00	2562.00	12380	20240613	-68.90	3425	20231027	12.41	12380	-68.90	20240613	3615	6.50	20241031	12380	-68.90	20240613	3615	6.50	20241031	0.69	N	103840	100	16 억	658346	N	N	N	N
158	20241104	120643	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3885	-15	5	-0.38	152368380	39164	46.84	3900	3955	3845	5070	2730	3900	3890.52	4.02	6395	3976	3937	3861	3822	3746	3957	3842	16	1170	100	2410	5	1	16366428	636	-16.19	1.52	12	0.24	-240.00	2562.00	12380	20240613	-68.62	3425	20231027	13.43	12380	-68.62	20240613	3615	7.47	20241031	12380	-68.62	20240613	3615	7.47	20241031	0.69	N	103840	100	16 억	658346	N	N	N	N
159	20241104	110639	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3905	5	2	0.13	112819940	29013	34.70	3900	3955	3845	5070	2730	3900	3888.60	4.02	1104	3976	3937	3861	3822	3746	3957	3842	16	1170	100	2410	5	1	16366428	639	-16.27	1.52	12	0.18	-240.00	2562.00	12380	20240613	-68.46	3425	20231027	14.01	12380	-68.46	20240613	3615	8.02	20241031	12380	-68.46	20240613	3615	8.02	20241031	0.69	N	103840	100	16 억	658346	N	N	N	N
160	20241104	100632	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3920	20	2	0.51	83925590	21657	25.90	3900	3955	3845	5070	2730	3900	3875.22	4.02	181	3976	3937	3861	3822	3746	3957	3842	16	1170	100	2410	5	1	16366428	642	-16.33	1.53	12	0.13	-240.00	2562.00	12380	20240613	-68.34	3425	20231027	14.45	12380	-68.34	20240613	3615	8.44	20241031	12380	-68.34	20240613	3615	8.44	20241031	0.69	N	103840	100	16 억	658346	N	N	N	N
161	20241104	090641	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3880	-20	5	-0.51	9019955	2321	2.78	3900	3920	3860	5070	2730	3900	3886.24	4.02	-664	3976	3937	3861	3822	3746	3957	3842	16	1170	100	2410	5	1	16366428	635	-16.17	1.51	12	0.01	-240.00	2562.00	12380	20240613	-68.66	3425	20231027	13.28	12380	-68.66	20240613	3615	7.33	20241031	12380	-68.66	20240613	3615	7.33	20241031	0.69	N	103840	100	16 억	658346	N	N	N	N
162	20241101	160618	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3900	-30	5	-0.76	319935430	83574	49.96	3890	3900	3785	5100	2755	3930	3828.09	4.14	-18721	4160	4045	3830	3715	3500	4102	3772	16	1170	100	2430	5	1	16366428	638	-16.25	1.52	12	0.51	-240.00	2562.00	12380	20240613	-68.50	3425	20231027	13.87	12380	-68.50	20240613	3615	7.88	20241031	12380	-68.50	20240613	3615	7.88	20241031	0.68	N	103840	100	16 억	676863	N	N	N	N
163	20241101	150632	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3880	-50	5	-1.27	309844130	80981	48.41	3890	3900	3785	5100	2755	3930	3826.13	4.14	-17649	4160	4045	3830	3715	3500	4102	3772	16	1170	100	2430	5	1	16366428	635	-16.17	1.51	12	0.49	-240.00	2562.00	12380	20240613	-68.66	3425	20231027	13.28	12380	-68.66	20240613	3615	7.33	20241031	12380	-68.66	20240613	3615	7.33	20241031	0.68	N	103840	100	16 억	676863	N	N	N	N
164	20241101	140615	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3885	-45	5	-1.15	282475800	73918	44.19	3890	3900	3785	5100	2755	3930	3821.48	4.14	-16934	4160	4045	3830	3715	3500	4102	3772	16	1170	100	2430	5	1	16366428	636	-16.19	1.52	12	0.45	-240.00	2562.00	12380	20240613	-68.62	3425	20231027	13.43	12380	-68.62	20240613	3615	7.47	20241031	12380	-68.62	20240613	3615	7.47	20241031	0.68	N	103840	100	16 억	676863	N	N	N	N
165	20241101	130730	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3880	-50	5	-1.27	255382375	66936	40.01	3890	3890	3785	5100	2755	3930	3815.32	4.14	-14621	4160	4045	3830	3715	3500	4102	3772	16	1170	100	2430	5	1	16366428	635	-16.17	1.51	12	0.41	-240.00	2562.00	12380	20240613	-68.66	3425	20231027	13.28	12380	-68.66	20240613	3615	7.33	20241031	12380	-68.66	20240613	3615	7.33	20241031	0.68	N	103840	100	16 억	676863	N	N	N	N
166	20241101	120730	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3870	-60	5	-1.53	228847480	60075	35.91	3890	3890	3785	5100	2755	3930	3809.36	4.14	-12682	4160	4045	3830	3715	3500	4102	3772	16	1170	100	2430	5	1	16366428	633	-16.12	1.51	12	0.37	-240.00	2562.00	12380	20240613	-68.74	3425	20231027	12.99	12380	-68.74	20240613	3615	7.05	20241031	12380	-68.74	20240613	3615	7.05	20241031	0.68	N	103840	100	16 억	676863	N	N	N	N
167	20241101	110727	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3845	-85	5	-2.16	208531525	54810	32.76	3890	3890	3785	5100	2755	3930	3804.63	4.14	-14773	4160	4045	3830	3715	3500	4102	3772	16	1170	100	2430	5	1	16366428	629	-16.02	1.50	12	0.33	-240.00	2562.00	12380	20240613	-68.94	3425	20231027	12.26	12380	-68.94	20240613	3615	6.36	20241031	12380	-68.94	20240613	3615	6.36	20241031	0.68	N	103840	100	16 억	676863	N	N	N	N
168	20241101	100729	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3835	-95	5	-2.42	169197850	44496	26.60	3890	3890	3785	5100	2755	3930	3802.54	4.14	-13929	4160	4045	3830	3715	3500	4102	3772	16	1170	100	2430	5	1	16366428	628	-15.98	1.50	12	0.27	-240.00	2562.00	12380	20240613	-69.02	3425	20231027	11.97	12380	-69.02	20240613	3615	6.09	20241031	12380	-69.02	20240613	3615	6.09	20241031	0.68	N	103840	100	16 억	676863	N	N	N	N
169	20241101	090726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3805	-125	5	-3.18	25263580	6616	3.95	3890	3890	3790	5100	2755	3930	3818.56	4.14	-269	4160	4045	3830	3715	3500	4102	3772	16	1170	100	2430	5	1	16366428	623	-15.85	1.49	12	0.04	-240.00	2562.00	12380	20240613	-69.26	3425	20231027	11.09	12380	-69.26	20240613	3615	5.26	20241031	12380	-69.26	20240613	3615	5.26	20241031	0.68	N	103840	100	16 억	676863	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History