KissMeData/311390/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6970	-430	5	-5.81	381708750	53055	1332.71	7420	7430	6970	9620	5180	7400	7198.78	1.04	-10519	7453	7426	7393	7366	7333	7410	7350	63	2220	500	5180	10	1	12653789	882	-13.46	1.68	12	0.42	-518.00	4157.00	8060	20231122	-13.52	4950	20240718	40.81	7570	-7.93	20241121	4950	40.81	20240718	7570	-7.93	20241121	4950	40.81	20240718	1.63	N	311390	500	63 억	131852	N	N	N	N
3	20241129	151254	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7010	-390	5	-5.27	363108950	50389	1265.74	7420	7430	7010	9620	5180	7400	7206.12	1.04	-10053	7453	7426	7393	7366	7333	7410	7350	63	2220	500	5180	10	1	12653789	887	-13.53	1.69	12	0.40	-518.00	4157.00	8060	20231122	-13.03	4950	20240718	41.62	7570	-7.40	20241121	4950	41.62	20240718	7570	-7.40	20241121	4950	41.62	20240718	1.63	N	311390	500	63 억	131852	N	N	N	N
4	20241129	141256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7150	-250	5	-3.38	226558210	31294	786.08	7420	7430	7140	9620	5180	7400	7239.67	1.04	-2197	7453	7426	7393	7366	7333	7410	7350	63	2220	500	5180	10	1	12653789	905	-13.80	1.72	12	0.25	-518.00	4157.00	8060	20231122	-11.29	4950	20240718	44.44	7570	-5.55	20241121	4950	44.44	20240718	7570	-5.55	20241121	4950	44.44	20240718	1.63	N	311390	500	63 억	131852	N	N	N	N
5	20241129	131250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7280	-120	5	-1.62	167942550	23118	580.71	7420	7430	7190	9620	5180	7400	7264.58	1.04	-1427	7453	7426	7393	7366	7333	7410	7350	63	2220	500	5180	10	1	12653789	921	-14.05	1.75	12	0.18	-518.00	4157.00	8060	20231122	-9.68	4950	20240718	47.07	7570	-3.83	20241121	4950	47.07	20240718	7570	-3.83	20241121	4950	47.07	20240718	1.63	N	311390	500	63 억	131852	N	N	N	N
6	20241129	121253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7280	-120	5	-1.62	156581840	21553	541.40	7420	7430	7190	9620	5180	7400	7264.97	1.04	-359	7453	7426	7393	7366	7333	7410	7350	63	2220	500	5180	10	1	12653789	921	-14.05	1.75	12	0.17	-518.00	4157.00	8060	20231122	-9.68	4950	20240718	47.07	7570	-3.83	20241121	4950	47.07	20240718	7570	-3.83	20241121	4950	47.07	20240718	1.63	N	311390	500	63 억	131852	N	N	N	N
7	20241129	111256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7240	-160	5	-2.16	152505450	20991	527.28	7420	7430	7190	9620	5180	7400	7265.28	1.04	9	7453	7426	7393	7366	7333	7410	7350	63	2220	500	5180	10	1	12653789	916	-13.98	1.74	12	0.17	-518.00	4157.00	8060	20231122	-10.17	4950	20240718	46.26	7570	-4.36	20241121	4950	46.26	20240718	7570	-4.36	20241121	4950	46.26	20240718	1.63	N	311390	500	63 억	131852	N	N	N	N
8	20241129	101247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7320	-80	5	-1.08	50277860	6860	172.32	7420	7430	7280	9620	5180	7400	7329.13	1.04	-1100	7453	7426	7393	7366	7333	7410	7350	63	2220	500	5180	10	1	12653789	926	-14.13	1.76	12	0.05	-518.00	4157.00	8060	20231122	-9.18	4950	20240718	47.88	7570	-3.30	20241121	4950	47.88	20240718	7570	-3.30	20241121	4950	47.88	20240718	1.63	N	311390	500	63 억	131852	N	N	N	N
9	20241129	091252	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7430	30	2	0.41	14850	2	0.05	7420	7430	7420	9620	5180	7400	7425.00	1.04	0	7453	7426	7393	7366	7333	7410	7350	63	2220	500	5180	10	1	12653789	940	-14.34	1.79	12	0.00	-518.00	4157.00	8060	20231122	-7.82	4950	20240718	50.10	7570	-1.85	20241121	4950	50.10	20240718	7570	-1.85	20241121	4950	50.10	20240718	1.63	N	311390	500	63 억	131852	N	N	N	N
10	20241128	161234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7400	-20	5	-0.27	28557800	3870	7.44	7410	7420	7360	9640	5200	7420	7379.10	1.04	230	7526	7472	7386	7332	7246	7500	7360	63	2220	500	5190	10	1	12653789	936	-14.29	1.78	12	0.03	-518.00	4157.00	8270	20231121	-10.52	4950	20240718	49.49	7570	-2.25	20241121	4950	49.49	20240718	7570	-2.25	20241121	4950	49.49	20240718	1.63	N	311390	500	63 억	131622	N	N	N	N
11	20241128	151259	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7400	-20	5	-0.27	26805390	3633	6.98	7410	7420	7360	9640	5200	7420	7378.31	1.04	287	7526	7472	7386	7332	7246	7500	7360	63	2220	500	5190	10	1	12653789	936	-14.29	1.78	12	0.03	-518.00	4157.00	8270	20231121	-10.52	4950	20240718	49.49	7570	-2.25	20241121	4950	49.49	20240718	7570	-2.25	20241121	4950	49.49	20240718	1.63	N	311390	500	63 억	131622	N	N	N	N
12	20241128	141256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7400	-20	5	-0.27	25543260	3462	6.65	7410	7420	7360	9640	5200	7420	7378.18	1.04	287	7526	7472	7386	7332	7246	7500	7360	63	2220	500	5190	10	1	12653789	936	-14.29	1.78	12	0.03	-518.00	4157.00	8270	20231121	-10.52	4950	20240718	49.49	7570	-2.25	20241121	4950	49.49	20240718	7570	-2.25	20241121	4950	49.49	20240718	1.63	N	311390	500	63 억	131622	N	N	N	N
13	20241128	131254	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7390	-30	5	-0.40	24301500	3294	6.33	7410	7420	7360	9640	5200	7420	7377.50	1.04	291	7526	7472	7386	7332	7246	7500	7360	63	2220	500	5190	10	1	12653789	935	-14.27	1.78	12	0.03	-518.00	4157.00	8270	20231121	-10.64	4950	20240718	49.29	7570	-2.38	20241121	4950	49.29	20240718	7570	-2.38	20241121	4950	49.29	20240718	1.63	N	311390	500	63 억	131622	N	N	N	N
14	20241128	121253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7360	-60	5	-0.81	8078260	1096	2.11	7410	7420	7360	9640	5200	7420	7370.68	1.04	112	7526	7472	7386	7332	7246	7500	7360	63	2220	500	5190	10	1	12653789	931	-14.21	1.77	12	0.01	-518.00	4157.00	8270	20231121	-11.00	4950	20240718	48.69	7570	-2.77	20241121	4950	48.69	20240718	7570	-2.77	20241121	4950	48.69	20240718	1.63	N	311390	500	63 억	131622	N	N	N	N
15	20241128	111255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7380	-40	5	-0.54	7393210	1003	1.93	7410	7420	7360	9640	5200	7420	7371.10	1.04	112	7526	7472	7386	7332	7246	7500	7360	63	2220	500	5190	10	1	12653789	934	-14.25	1.78	12	0.01	-518.00	4157.00	8270	20231121	-10.76	4950	20240718	49.09	7570	-2.51	20241121	4950	49.09	20240718	7570	-2.51	20241121	4950	49.09	20240718	1.63	N	311390	500	63 억	131622	N	N	N	N
16	20241128	101254	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7410	-10	5	-0.13	2599980	352	0.68	7410	7420	7370	9640	5200	7420	7386.31	1.04	116	7526	7472	7386	7332	7246	7500	7360	63	2220	500	5190	10	1	12653789	938	-14.31	1.78	12	0.00	-518.00	4157.00	8270	20231121	-10.40	4950	20240718	49.70	7570	-2.11	20241121	4950	49.70	20240718	7570	-2.11	20241121	4950	49.70	20240718	1.63	N	311390	500	63 억	131622	N	N	N	N
17	20241128	091252	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7410	-10	5	-0.13	14820	2	0.00	7410	7410	7410	9640	5200	7420	7410.00	1.04	0	7526	7472	7386	7332	7246	7500	7360	63	2220	500	5190	10	1	12653789	938	-14.31	1.78	12	0.00	-518.00	4157.00	8270	20231121	-10.40	4950	20240718	49.70	7570	-2.11	20241121	4950	49.70	20240718	7570	-2.11	20241121	4950	49.70	20240718	1.63	N	311390	500	63 억	131622	N	N	N	N
18	20241127	161220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7420	0	3	0.00	382376200	52046	1693.10	7400	7440	7300	9640	5200	7420	7346.89	1.06	-2979	7460	7440	7410	7390	7360	7450	7400	63	2220	500	5190	10	1	12653789	939	-14.32	1.78	12	0.41	-518.00	4157.00	8360	20231120	-11.24	4950	20240718	49.90	7570	-1.98	20241121	4950	49.90	20240718	7650	-3.01	20231127	4950	49.90	20240718	1.60	N	311390	500	63 억	134601	N	N	N	N
19	20241127	151246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7380	-40	5	-0.54	352667770	48041	1562.82	7400	7440	7300	9640	5200	7420	7340.97	1.06	-2424	7460	7440	7410	7390	7360	7450	7400	63	2220	500	5190	10	1	12653789	934	-14.25	1.78	12	0.38	-518.00	4157.00	8360	20231120	-11.72	4950	20240718	49.09	7570	-2.51	20241121	4950	49.09	20240718	7650	-3.53	20231127	4950	49.09	20240718	1.60	N	311390	500	63 억	134601	N	N	N	N
20	20241127	141240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7360	-60	5	-0.81	300763080	40989	1333.41	7400	7440	7300	9640	5200	7420	7337.65	1.06	-1295	7460	7440	7410	7390	7360	7450	7400	63	2220	500	5190	10	1	12653789	931	-14.21	1.77	12	0.32	-518.00	4157.00	8360	20231120	-11.96	4950	20240718	48.69	7570	-2.77	20241121	4950	48.69	20240718	7650	-3.79	20231127	4950	48.69	20240718	1.60	N	311390	500	63 억	134601	N	N	N	N
21	20241127	131235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7370	-50	5	-0.67	271986670	37068	1205.86	7400	7440	7300	9640	5200	7420	7337.51	1.06	-753	7460	7440	7410	7390	7360	7450	7400	63	2220	500	5190	10	1	12653789	933	-14.23	1.77	12	0.29	-518.00	4157.00	8360	20231120	-11.84	4950	20240718	48.89	7570	-2.64	20241121	4950	48.89	20240718	7650	-3.66	20231127	4950	48.89	20240718	1.60	N	311390	500	63 억	134601	N	N	N	N
22	20241127	121249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7330	-90	5	-1.21	254619430	34701	1128.85	7400	7440	7300	9640	5200	7420	7337.52	1.06	297	7460	7440	7410	7390	7360	7450	7400	63	2220	500	5190	10	1	12653789	928	-14.15	1.76	12	0.27	-518.00	4157.00	8360	20231120	-12.32	4950	20240718	48.08	7570	-3.17	20241121	4950	48.08	20240718	7650	-4.18	20231127	4950	48.08	20240718	1.60	N	311390	500	63 억	134601	N	N	N	N
23	20241127	111243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7420	0	3	0.00	122928440	16702	543.33	7400	7440	7310	9640	5200	7420	7360.10	1.06	1326	7460	7440	7410	7390	7360	7450	7400	63	2220	500	5190	10	1	12653789	939	-14.32	1.78	12	0.13	-518.00	4157.00	8360	20231120	-11.24	4950	20240718	49.90	7570	-1.98	20241121	4950	49.90	20240718	7650	-3.01	20231127	4950	49.90	20240718	1.60	N	311390	500	63 억	134601	N	N	N	N
24	20241127	101243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7390	-30	5	-0.40	85951210	11664	379.44	7400	7440	7350	9640	5200	7420	7368.93	1.06	1210	7460	7440	7410	7390	7360	7450	7400	63	2220	500	5190	10	1	12653789	935	-14.27	1.78	12	0.09	-518.00	4157.00	8360	20231120	-11.60	4950	20240718	49.29	7570	-2.38	20241121	4950	49.29	20240718	7650	-3.40	20231127	4950	49.29	20240718	1.60	N	311390	500	63 억	134601	N	N	N	N
25	20241127	091242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7380	-40	5	-0.54	10480890	1420	46.19	7400	7440	7380	9640	5200	7420	7380.91	1.06	51	7460	7440	7410	7390	7360	7450	7400	63	2220	500	5190	10	1	12653789	934	-14.25	1.78	12	0.01	-518.00	4157.00	8360	20231120	-11.72	4950	20240718	49.09	7570	-2.51	20241121	4950	49.09	20240718	7650	-3.53	20231127	4950	49.09	20240718	1.60	N	311390	500	63 억	134601	N	N	N	N
26	20241126	161221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7420	0	3	0.00	19806620	2677	13.82	7390	7430	7380	9640	5200	7420	7398.81	1.06	-45	7493	7456	7413	7376	7333	7460	7380	63	2220	500	5190	10	1	12653789	939	-14.32	1.78	12	0.02	-518.00	4157.00	8360	20231120	-11.24	4950	20240718	49.90	7570	-1.98	20241121	4950	49.90	20240718	7650	-3.01	20231127	4950	49.90	20240718	1.56	N	311390	500	63 억	134646	N	N	N	N
27	20241126	151235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7420	0	3	0.00	15354840	2077	10.72	7390	7430	7380	9640	5200	7420	7392.80	1.06	103	7493	7456	7413	7376	7333	7460	7380	63	2220	500	5190	10	1	12653789	939	-14.32	1.78	12	0.02	-518.00	4157.00	8360	20231120	-11.24	4950	20240718	49.90	7570	-1.98	20241121	4950	49.90	20240718	7650	-3.01	20231127	4950	49.90	20240718	1.56	N	311390	500	63 억	134646	N	N	N	N
28	20241126	141237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7430	10	2	0.13	14880360	2013	10.39	7390	7430	7380	9640	5200	7420	7392.13	1.06	63	7493	7456	7413	7376	7333	7460	7380	63	2220	500	5190	10	1	12653789	940	-14.34	1.79	12	0.02	-518.00	4157.00	8360	20231120	-11.12	4950	20240718	50.10	7570	-1.85	20241121	4950	50.10	20240718	7650	-2.88	20231127	4950	50.10	20240718	1.56	N	311390	500	63 억	134646	N	N	N	N
29	20241126	131231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7430	10	2	0.13	14880360	2013	10.39	7390	7430	7380	9640	5200	7420	7392.13	1.06	63	7493	7456	7413	7376	7333	7460	7380	63	2220	500	5190	10	1	12653789	940	-14.34	1.79	12	0.02	-518.00	4157.00	8360	20231120	-11.12	4950	20240718	50.10	7570	-1.85	20241121	4950	50.10	20240718	7650	-2.88	20231127	4950	50.10	20240718	1.56	N	311390	500	63 억	134646	N	N	N	N
30	20241126	121239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7420	0	3	0.00	8432440	1141	5.89	7390	7430	7380	9640	5200	7420	7390.39	1.06	-6	7493	7456	7413	7376	7333	7460	7380	63	2220	500	5190	10	1	12653789	939	-14.32	1.78	12	0.01	-518.00	4157.00	8360	20231120	-11.24	4950	20240718	49.90	7570	-1.98	20241121	4950	49.90	20240718	7650	-3.01	20231127	4950	49.90	20240718	1.56	N	311390	500	63 억	134646	N	N	N	N
31	20241126	111242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7420	0	3	0.00	3680280	498	2.57	7390	7430	7380	9640	5200	7420	7390.12	1.06	-2	7493	7456	7413	7376	7333	7460	7380	63	2220	500	5190	10	1	12653789	939	-14.32	1.78	12	0.00	-518.00	4157.00	8360	20231120	-11.24	4950	20240718	49.90	7570	-1.98	20241121	4950	49.90	20240718	7650	-3.01	20231127	4950	49.90	20240718	1.56	N	311390	500	63 억	134646	N	N	N	N
32	20241126	101252	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7430	10	2	0.13	3532240	478	2.47	7390	7430	7380	9640	5200	7420	7389.62	1.06	1	7493	7456	7413	7376	7333	7460	7380	63	2220	500	5190	10	1	12653789	940	-14.34	1.79	12	0.00	-518.00	4157.00	8360	20231120	-11.12	4950	20240718	50.10	7570	-1.85	20241121	4950	50.10	20240718	7650	-2.88	20231127	4950	50.10	20240718	1.56	N	311390	500	63 억	134646	N	N	N	N
33	20241126	091240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7430	10	2	0.13	3509990	475	2.45	7390	7430	7380	9640	5200	7420	7389.45	1.06	0	7493	7456	7413	7376	7333	7460	7380	63	2220	500	5190	10	1	12653789	940	-14.34	1.79	12	0.00	-518.00	4157.00	8360	20231120	-11.12	4950	20240718	50.10	7570	-1.85	20241121	4950	50.10	20240718	7650	-2.88	20231127	4950	50.10	20240718	1.56	N	311390	500	63 억	134646	N	N	N	N
34	20241125	161207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7420	0	3	0.00	143186020	19371	82.83	7420	7450	7370	9640	5200	7420	7391.32	1.06	338	7513	7466	7393	7346	7273	7490	7370	63	2220	500	5190	10	1	12653789	939	-14.32	1.78	12	0.15	-518.00	4157.00	8360	20231120	-11.24	4950	20240718	49.90	7570	-1.98	20241121	4950	49.90	20240718	7650	-3.01	20231127	4950	49.90	20240718	1.54	N	311390	500	63 억	134308	N	N	N	N
35	20241125	151232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7420	0	3	0.00	140121560	18958	81.07	7420	7450	7370	9640	5200	7420	7391.16	1.06	416	7513	7466	7393	7346	7273	7490	7370	63	2220	500	5190	10	1	12653789	939	-14.32	1.78	12	0.15	-518.00	4157.00	8360	20231120	-11.24	4950	20240718	49.90	7570	-1.98	20241121	4950	49.90	20240718	7650	-3.01	20231127	4950	49.90	20240718	1.54	N	311390	500	63 억	134308	N	N	N	N
36	20241125	141228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7410	-10	5	-0.13	115077430	15578	66.61	7420	7450	7370	9640	5200	7420	7387.18	1.06	208	7513	7466	7393	7346	7273	7490	7370	63	2220	500	5190	10	1	12653789	938	-14.31	1.78	12	0.12	-518.00	4157.00	8360	20231120	-11.36	4950	20240718	49.70	7570	-2.11	20241121	4950	49.70	20240718	7650	-3.14	20231127	4950	49.70	20240718	1.54	N	311390	500	63 억	134308	N	N	N	N
37	20241125	131219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7400	-20	5	-0.27	108582430	14702	62.87	7420	7450	7370	9640	5200	7420	7385.56	1.06	227	7513	7466	7393	7346	7273	7490	7370	63	2220	500	5190	10	1	12653789	936	-14.29	1.78	12	0.12	-518.00	4157.00	8360	20231120	-11.48	4950	20240718	49.49	7570	-2.25	20241121	4950	49.49	20240718	7650	-3.27	20231127	4950	49.49	20240718	1.54	N	311390	500	63 억	134308	N	N	N	N
38	20241125	121234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7400	-20	5	-0.27	84732230	11479	49.08	7420	7450	7370	9640	5200	7420	7381.50	1.06	202	7513	7466	7393	7346	7273	7490	7370	63	2220	500	5190	10	1	12653789	936	-14.29	1.78	12	0.09	-518.00	4157.00	8360	20231120	-11.48	4950	20240718	49.49	7570	-2.25	20241121	4950	49.49	20240718	7650	-3.27	20231127	4950	49.49	20240718	1.54	N	311390	500	63 억	134308	N	N	N	N
39	20241125	111228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7400	-20	5	-0.27	49203190	6665	28.50	7420	7450	7370	9640	5200	7420	7382.32	1.06	74	7513	7466	7393	7346	7273	7490	7370	63	2220	500	5190	10	1	12653789	936	-14.29	1.78	12	0.05	-518.00	4157.00	8360	20231120	-11.48	4950	20240718	49.49	7570	-2.25	20241121	4950	49.49	20240718	7650	-3.27	20231127	4950	49.49	20240718	1.54	N	311390	500	63 억	134308	N	N	N	N
40	20241125	101211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7410	-10	5	-0.13	15582060	2106	9.01	7420	7450	7380	9640	5200	7420	7398.89	1.06	44	7513	7466	7393	7346	7273	7490	7370	63	2220	500	5190	10	1	12653789	938	-14.31	1.78	12	0.02	-518.00	4157.00	8360	20231120	-11.36	4950	20240718	49.70	7570	-2.11	20241121	4950	49.70	20240718	7650	-3.14	20231127	4950	49.70	20240718	1.54	N	311390	500	63 억	134308	N	N	N	N
41	20241125	091213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7420	0	3	0.00	1906940	257	1.10	7420	7420	7420	9640	5200	7420	7420.00	1.06	0	7513	7466	7393	7346	7273	7490	7370	63	2220	500	5190	10	1	12653789	939	-14.32	1.78	12	0.00	-518.00	4157.00	8360	20231120	-11.24	4950	20240718	49.90	7570	-1.98	20241121	4950	49.90	20240718	7650	-3.01	20231127	4950	49.90	20240718	1.54	N	311390	500	63 억	134308	N	N	N	N
42	20241122	161107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7420	0	3	0.00	172520070	23386	254.64	7400	7440	7320	9640	5200	7420	7377.07	1.06	-378	7626	7522	7466	7362	7306	7495	7335	63	2220	500	5190	10	1	12653789	939	-14.32	1.78	12	0.18	-518.00	4157.00	8360	20231120	-11.24	4950	20240718	49.90	7570	-1.98	20241121	4950	49.90	20240718	8060	-7.94	20231122	4950	49.90	20240718	1.78	N	311390	500	63 억	134686	N	N	N	N
43	20241122	151121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7410	-10	5	-0.13	169168370	22934	249.72	7400	7440	7320	9640	5200	7420	7376.31	1.06	-138	7626	7522	7466	7362	7306	7495	7335	63	2220	500	5190	10	1	12653789	938	-14.31	1.78	12	0.18	-518.00	4157.00	8360	20231120	-11.36	4950	20240718	49.70	7570	-2.11	20241121	4950	49.70	20240718	8060	-8.06	20231122	4950	49.70	20240718	1.78	N	311390	500	63 억	134686	N	N	N	N
44	20241122	141122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7410	-10	5	-0.13	163981370	22234	242.09	7400	7440	7320	9640	5200	7420	7375.25	1.06	-86	7626	7522	7466	7362	7306	7495	7335	63	2220	500	5190	10	1	12653789	938	-14.31	1.78	12	0.18	-518.00	4157.00	8360	20231120	-11.36	4950	20240718	49.70	7570	-2.11	20241121	4950	49.70	20240718	8060	-8.06	20231122	4950	49.70	20240718	1.78	N	311390	500	63 억	134686	N	N	N	N
45	20241122	131117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7380	-40	5	-0.54	157056780	21296	231.88	7400	7440	7320	9640	5200	7420	7374.94	1.06	-48	7626	7522	7466	7362	7306	7495	7335	63	2220	500	5190	10	1	12653789	934	-14.25	1.78	12	0.17	-518.00	4157.00	8360	20231120	-11.72	4950	20240718	49.09	7570	-2.51	20241121	4950	49.09	20240718	8060	-8.44	20231122	4950	49.09	20240718	1.78	N	311390	500	63 억	134686	N	N	N	N
46	20241122	121128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7380	-40	5	-0.54	154461810	20945	228.06	7400	7440	7320	9640	5200	7420	7374.64	1.06	-177	7626	7522	7466	7362	7306	7495	7335	63	2220	500	5190	10	1	12653789	934	-14.25	1.78	12	0.17	-518.00	4157.00	8360	20231120	-11.72	4950	20240718	49.09	7570	-2.51	20241121	4950	49.09	20240718	8060	-8.44	20231122	4950	49.09	20240718	1.78	N	311390	500	63 억	134686	N	N	N	N
47	20241122	111114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7420	0	3	0.00	18465370	2496	27.18	7400	7440	7390	9640	5200	7420	7397.98	1.06	27	7626	7522	7466	7362	7306	7495	7335	63	2220	500	5190	10	1	12653789	939	-14.32	1.78	12	0.02	-518.00	4157.00	8360	20231120	-11.24	4950	20240718	49.90	7570	-1.98	20241121	4950	49.90	20240718	8060	-7.94	20231122	4950	49.90	20240718	1.78	N	311390	500	63 억	134686	N	N	N	N
48	20241122	101133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7430	10	2	0.13	11190370	1513	16.47	7400	7440	7390	9640	5200	7420	7396.15	1.06	95	7626	7522	7466	7362	7306	7495	7335	63	2220	500	5190	10	1	12653789	940	-14.34	1.79	12	0.01	-518.00	4157.00	8360	20231120	-11.12	4950	20240718	50.10	7570	-1.85	20241121	4950	50.10	20240718	8060	-7.82	20231122	4950	50.10	20240718	1.78	N	311390	500	63 억	134686	N	N	N	N
49	20241122	091124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7400	-20	5	-0.27	6927260	937	10.20	7400	7400	7390	9640	5200	7420	7393.02	1.06	108	7626	7522	7466	7362	7306	7495	7335	63	2220	500	5190	10	1	12653789	936	-14.29	1.78	12	0.01	-518.00	4157.00	8360	20231120	-11.48	4950	20240718	49.49	7570	-2.25	20241121	4950	49.49	20240718	8060	-8.19	20231122	4950	49.49	20240718	1.78	N	311390	500	63 억	134686	N	N	N	N
50	20241121	161114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7420	-110	5	-1.46	68619370	9184	46.90	7570	7570	7410	9780	5280	7530	7471.62	1.24	-1385	7683	7606	7483	7406	7283	7645	7445	55	2250	500	5270	10	1	10979147	815	-14.32	1.78	12	0.08	-518.00	4157.00	8360	20231120	-11.24	4950	20240718	49.90	7570	-1.98	20241121	4950	49.90	20240718	8270	-10.28	20231121	4950	49.90	20240718	1.70	N	311390	500	54 억	136071	N	N	N	N
51	20241121	151135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7430	-100	5	-1.33	63513850	8496	43.39	7570	7570	7410	9780	5280	7530	7475.74	1.24	-1150	7683	7606	7483	7406	7283	7645	7445	55	2250	500	5270	10	1	10979147	816	-14.34	1.79	12	0.08	-518.00	4157.00	8360	20231120	-11.12	4950	20240718	50.10	7570	-1.85	20241121	4950	50.10	20240718	8270	-10.16	20231121	4950	50.10	20240718	1.70	N	311390	500	54 억	136071	N	N	N	N
52	20241121	141133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7480	-50	5	-0.66	51981580	6942	35.45	7570	7570	7420	9780	5280	7530	7487.98	1.24	-1067	7683	7606	7483	7406	7283	7645	7445	55	2250	500	5270	10	1	10979147	821	-14.44	1.80	12	0.06	-518.00	4157.00	8360	20231120	-10.53	4950	20240718	51.11	7570	-1.19	20241121	4950	51.11	20240718	8270	-9.55	20231121	4950	51.11	20240718	1.70	N	311390	500	54 억	136071	N	N	N	N
53	20241121	131126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7480	-50	5	-0.66	40420140	5388	27.52	7570	7570	7420	9780	5280	7530	7501.88	1.24	-1155	7683	7606	7483	7406	7283	7645	7445	55	2250	500	5270	10	1	10979147	821	-14.44	1.80	12	0.05	-518.00	4157.00	8360	20231120	-10.53	4950	20240718	51.11	7570	-1.19	20241121	4950	51.11	20240718	8270	-9.55	20231121	4950	51.11	20240718	1.70	N	311390	500	54 억	136071	N	N	N	N
54	20241121	121126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7470	-60	5	-0.80	29145610	3874	19.78	7570	7570	7450	9780	5280	7530	7523.39	1.24	-838	7683	7606	7483	7406	7283	7645	7445	55	2250	500	5270	10	1	10979147	820	-14.42	1.80	12	0.04	-518.00	4157.00	8360	20231120	-10.65	4950	20240718	50.91	7570	-1.32	20241121	4950	50.91	20240718	8270	-9.67	20231121	4950	50.91	20240718	1.70	N	311390	500	54 억	136071	N	N	N	N
55	20241121	111131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7530	0	3	0.00	23501850	3120	15.93	7570	7570	7450	9780	5280	7530	7532.64	1.24	-786	7683	7606	7483	7406	7283	7645	7445	55	2250	500	5270	10	1	10979147	827	-14.54	1.81	12	0.03	-518.00	4157.00	8360	20231120	-9.93	4950	20240718	52.12	7570	-0.53	20241121	4950	52.12	20240718	8270	-8.95	20231121	4950	52.12	20240718	1.70	N	311390	500	54 억	136071	N	N	N	N
56	20241121	101130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7530	0	3	0.00	21326230	2830	14.45	7570	7570	7450	9780	5280	7530	7535.77	1.24	-789	7683	7606	7483	7406	7283	7645	7445	55	2250	500	5270	10	1	10979147	827	-14.54	1.81	12	0.03	-518.00	4157.00	8360	20231120	-9.93	4950	20240718	52.12	7570	-0.53	20241121	4950	52.12	20240718	8270	-8.95	20231121	4950	52.12	20240718	1.70	N	311390	500	54 억	136071	N	N	N	N
57	20241121	091130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7560	30	2	0.40	2996400	397	2.03	7570	7570	7450	9780	5280	7530	7547.61	1.24	-264	7683	7606	7483	7406	7283	7645	7445	55	2250	500	5270	10	1	10979147	830	-14.59	1.82	12	0.00	-518.00	4157.00	8360	20231120	-9.57	4950	20240718	52.73	7570	-0.13	20241121	4950	52.73	20240718	8270	-8.59	20231121	4950	52.73	20240718	1.70	N	311390	500	54 억	136071	N	N	N	N
58	20241120	161121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7530	110	2	1.48	146419140	19581	104.68	7360	7560	7360	9640	5200	7420	7477.34	1.20	5030	7466	7442	7396	7372	7326	7455	7385	55	2220	500	5190	10	1	10979147	827	-14.54	1.81	12	0.18	-518.00	4157.00	8360	20231120	-9.93	4950	20240718	52.12	7560	-0.40	20241120	4950	52.12	20240718	8360	-9.93	20231120	4950	52.12	20240718	1.71	N	311390	500	54 억	131215	N	N	N	N
59	20241120	151135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7520	100	2	1.35	143701300	19220	102.75	7360	7560	7360	9640	5200	7420	7476.65	1.20	5033	7466	7442	7396	7372	7326	7455	7385	55	2220	500	5190	10	1	10979147	826	-14.52	1.81	12	0.18	-518.00	4157.00	8360	20231120	-10.05	4950	20240718	51.92	7560	-0.53	20241120	4950	51.92	20240718	8360	-10.05	20231120	4950	51.92	20240718	1.71	N	311390	500	54 억	131215	N	N	N	N
60	20241120	141138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7530	110	2	1.48	135942850	18188	97.24	7360	7560	7360	9640	5200	7420	7474.32	1.20	5044	7466	7442	7396	7372	7326	7455	7385	55	2220	500	5190	10	1	10979147	827	-14.54	1.81	12	0.17	-518.00	4157.00	8360	20231120	-9.93	4950	20240718	52.12	7560	-0.40	20241120	4950	52.12	20240718	8360	-9.93	20231120	4950	52.12	20240718	1.71	N	311390	500	54 억	131215	N	N	N	N
61	20241120	131139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7510	90	2	1.21	134204980	17957	96.00	7360	7560	7360	9640	5200	7420	7473.69	1.20	5076	7466	7442	7396	7372	7326	7455	7385	55	2220	500	5190	10	1	10979147	825	-14.50	1.81	12	0.16	-518.00	4157.00	8360	20231120	-10.17	4950	20240718	51.72	7560	-0.66	20241120	4950	51.72	20240718	8360	-10.17	20231120	4950	51.72	20240718	1.71	N	311390	500	54 억	131215	N	N	N	N
62	20241120	121136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7500	80	2	1.08	123952850	16588	88.68	7360	7560	7360	9640	5200	7420	7472.44	1.20	4914	7466	7442	7396	7372	7326	7455	7385	55	2220	500	5190	10	1	10979147	823	-14.48	1.80	12	0.15	-518.00	4157.00	8360	20231120	-10.29	4950	20240718	51.52	7560	-0.79	20241120	4950	51.52	20240718	8360	-10.29	20231120	4950	51.52	20240718	1.71	N	311390	500	54 억	131215	N	N	N	N
63	20241120	111140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7450	30	2	0.40	52708240	7096	37.94	7360	7480	7360	9640	5200	7420	7427.88	1.20	1575	7466	7442	7396	7372	7326	7455	7385	55	2220	500	5190	10	1	10979147	818	-14.38	1.79	12	0.06	-518.00	4157.00	8360	20231120	-10.89	4950	20240718	50.51	7480	-0.40	20241120	4950	50.51	20240718	8360	-10.89	20231120	4950	50.51	20240718	1.71	N	311390	500	54 억	131215	N	N	N	N
64	20241120	101139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7420	0	3	0.00	28179050	3806	20.35	7360	7420	7360	9640	5200	7420	7403.85	1.20	820	7466	7442	7396	7372	7326	7455	7385	55	2220	500	5190	10	1	10979147	815	-14.32	1.78	12	0.03	-518.00	4157.00	8360	20231120	-11.24	4950	20240718	49.90	7420	0.00	20241115	4950	49.90	20240718	8360	-11.24	20231120	4950	49.90	20240718	1.71	N	311390	500	54 억	131215	N	N	N	N
65	20241120	091137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7380	-40	5	-0.54	1194560	162	0.87	7360	7420	7360	9640	5200	7420	7373.83	1.20	-8	7466	7442	7396	7372	7326	7455	7385	55	2220	500	5190	10	1	10979147	810	-14.25	1.78	12	0.00	-518.00	4157.00	8360	20231120	-11.72	4950	20240718	49.09	7420	0.00	20241115	4950	49.09	20240718	8360	-11.72	20231120	4950	49.09	20240718	1.71	N	311390	500	54 억	131215	N	N	N	N
66	20241119	161033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7420	50	2	0.68	138111720	18703	74.36	7370	7420	7350	9580	5160	7370	7384.46	1.19	900	7436	7402	7366	7332	7296	7385	7315	55	2210	500	5150	10	1	10979147	815	-14.32	1.78	12	0.17	-518.00	4157.00	8360	20231120	-11.24	4950	20240718	49.90	7420	0.00	20241115	4950	49.90	20240718	8360	-11.24	20231120	4950	49.90	20240718	1.72	N	311390	500	54 억	130315	N	N	N	N
67	20241119	151053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7390	20	2	0.27	137154540	18574	73.85	7370	7420	7350	9580	5160	7370	7384.22	1.19	881	7436	7402	7366	7332	7296	7385	7315	55	2210	500	5150	10	1	10979147	811	-14.27	1.78	12	0.17	-518.00	4157.00	8360	20231120	-11.60	4950	20240718	49.29	7420	0.00	20241115	4950	49.29	20240718	8360	-11.60	20231120	4950	49.29	20240718	1.72	N	311390	500	54 억	130315	N	N	N	N
68	20241119	141051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7370	0	3	0.00	92443580	12532	49.83	7370	7400	7350	9580	5160	7370	7376.60	1.19	597	7436	7402	7366	7332	7296	7385	7315	55	2210	500	5150	10	1	10979147	809	-14.23	1.77	12	0.11	-518.00	4157.00	8360	20231120	-11.84	4950	20240718	48.89	7420	-0.67	20241115	4950	48.89	20240718	8360	-11.84	20231120	4950	48.89	20240718	1.72	N	311390	500	54 억	130315	N	N	N	N
69	20241119	131054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7380	10	2	0.14	68282500	9256	36.80	7370	7400	7350	9580	5160	7370	7377.11	1.19	597	7436	7402	7366	7332	7296	7385	7315	55	2210	500	5150	10	1	10979147	810	-14.25	1.78	12	0.08	-518.00	4157.00	8360	20231120	-11.72	4950	20240718	49.09	7420	-0.54	20241115	4950	49.09	20240718	8360	-11.72	20231120	4950	49.09	20240718	1.72	N	311390	500	54 억	130315	N	N	N	N
70	20241119	121041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7380	10	2	0.14	58555660	7938	31.56	7370	7400	7350	9580	5160	7370	7376.63	1.19	597	7436	7402	7366	7332	7296	7385	7315	55	2210	500	5150	10	1	10979147	810	-14.25	1.78	12	0.07	-518.00	4157.00	8360	20231120	-11.72	4950	20240718	49.09	7420	-0.54	20241115	4950	49.09	20240718	8360	-11.72	20231120	4950	49.09	20240718	1.72	N	311390	500	54 억	130315	N	N	N	N
71	20241119	111052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7370	0	3	0.00	36081630	4890	19.44	7370	7400	7350	9580	5160	7370	7378.66	1.19	463	7436	7402	7366	7332	7296	7385	7315	55	2210	500	5150	10	1	10979147	809	-14.23	1.77	12	0.04	-518.00	4157.00	8360	20231120	-11.84	4950	20240718	48.89	7420	-0.67	20241115	4950	48.89	20240718	8360	-11.84	20231120	4950	48.89	20240718	1.72	N	311390	500	54 억	130315	N	N	N	N
72	20241119	101117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7380	10	2	0.14	19848850	2692	10.70	7370	7400	7350	9580	5160	7370	7373.27	1.19	214	7436	7402	7366	7332	7296	7385	7315	55	2210	500	5150	10	1	10979147	810	-14.25	1.78	12	0.02	-518.00	4157.00	8360	20231120	-11.72	4950	20240718	49.09	7420	-0.54	20241115	4950	49.09	20240718	8360	-11.72	20231120	4950	49.09	20240718	1.72	N	311390	500	54 억	130315	N	N	N	N
73	20241119	091113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7380	10	2	0.14	6007230	814	3.24	7370	7400	7370	9580	5160	7370	7379.89	1.19	-2	7436	7402	7366	7332	7296	7385	7315	55	2210	500	5150	10	1	10979147	810	-14.25	1.78	12	0.01	-518.00	4157.00	8360	20231120	-11.72	4950	20240718	49.09	7420	-0.54	20241115	4950	49.09	20240718	8360	-11.72	20231120	4950	49.09	20240718	1.72	N	311390	500	54 억	130315	N	N	N	N
74	20241118	161037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7370	0	3	0.00	184908120	25151	100.06	7400	7400	7330	9580	5160	7370	7351.92	1.19	-454	7456	7412	7376	7332	7296	7395	7315	55	2210	500	5150	10	1	10979147	809	-14.23	1.77	12	0.23	-518.00	4157.00	8360	20231120	-11.84	4950	20240718	48.89	7420	-0.67	20241115	4950	48.89	20240718	8360	-11.84	20231120	4950	48.89	20240718	1.69	N	311390	500	54 억	130769	N	N	N	N
75	20241118	151051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7370	0	3	0.00	184849160	25143	100.02	7400	7400	7330	9580	5160	7370	7351.91	1.19	-453	7456	7412	7376	7332	7296	7395	7315	55	2210	500	5150	10	1	10979147	809	-14.23	1.77	12	0.23	-518.00	4157.00	8360	20231120	-11.84	4950	20240718	48.89	7420	-0.67	20241115	4950	48.89	20240718	8360	-11.84	20231120	4950	48.89	20240718	1.69	N	311390	500	54 억	130769	N	N	N	N
76	20241118	141053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7360	-10	5	-0.14	173625810	23619	93.96	7400	7400	7330	9580	5160	7370	7351.11	1.19	-63	7456	7412	7376	7332	7296	7395	7315	55	2210	500	5150	10	1	10979147	808	-14.21	1.77	12	0.22	-518.00	4157.00	8360	20231120	-11.96	4950	20240718	48.69	7420	-0.81	20241115	4950	48.69	20240718	8360	-11.96	20231120	4950	48.69	20240718	1.69	N	311390	500	54 억	130769	N	N	N	N
77	20241118	131046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7360	-10	5	-0.14	140061290	19054	75.80	7400	7400	7330	9580	5160	7370	7350.76	1.19	384	7456	7412	7376	7332	7296	7395	7315	55	2210	500	5150	10	1	10979147	808	-14.21	1.77	12	0.17	-518.00	4157.00	8360	20231120	-11.96	4950	20240718	48.69	7420	-0.81	20241115	4950	48.69	20240718	8360	-11.96	20231120	4950	48.69	20240718	1.69	N	311390	500	54 억	130769	N	N	N	N
78	20241118	121051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7350	-20	5	-0.27	138022570	18777	74.70	7400	7400	7330	9580	5160	7370	7350.62	1.19	504	7456	7412	7376	7332	7296	7395	7315	55	2210	500	5150	10	1	10979147	807	-14.19	1.77	12	0.17	-518.00	4157.00	8360	20231120	-12.08	4950	20240718	48.48	7420	-0.94	20241115	4950	48.48	20240718	8360	-12.08	20231120	4950	48.48	20240718	1.69	N	311390	500	54 억	130769	N	N	N	N
79	20241118	111051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7370	0	3	0.00	91719500	12481	49.65	7400	7400	7330	9580	5160	7370	7348.73	1.19	571	7456	7412	7376	7332	7296	7395	7315	55	2210	500	5150	10	1	10979147	809	-14.23	1.77	12	0.11	-518.00	4157.00	8360	20231120	-11.84	4950	20240718	48.89	7420	-0.67	20241115	4950	48.89	20240718	8360	-11.84	20231120	4950	48.89	20240718	1.69	N	311390	500	54 억	130769	N	N	N	N
80	20241118	101039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7360	-10	5	-0.14	68549340	9325	37.10	7400	7400	7330	9580	5160	7370	7351.14	1.19	831	7456	7412	7376	7332	7296	7395	7315	55	2210	500	5150	10	1	10979147	808	-14.21	1.77	12	0.08	-518.00	4157.00	8360	20231120	-11.96	4950	20240718	48.69	7420	-0.81	20241115	4950	48.69	20240718	8360	-11.96	20231120	4950	48.69	20240718	1.69	N	311390	500	54 억	130769	N	N	N	N
81	20241118	091038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7340	-30	5	-0.41	22065890	2999	11.93	7400	7400	7340	9580	5160	7370	7357.75	1.19	-196	7456	7412	7376	7332	7296	7395	7315	55	2210	500	5150	10	1	10979147	806	-14.17	1.77	12	0.03	-518.00	4157.00	8360	20231120	-12.20	4950	20240718	48.28	7420	-1.08	20241115	4950	48.28	20240718	8360	-12.20	20231120	4950	48.28	20240718	1.69	N	311390	500	54 억	130769	N	N	N	N
82	20241115	161117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7370	0	3	0.00	184861850	25131	89.92	7400	7420	7340	9580	5160	7370	7355.93	1.19	200	7443	7406	7373	7336	7303	7425	7355	55	2210	500	5150	10	1	10979147	809	-14.23	1.77	12	0.23	-518.00	4157.00	8360	20231120	-11.84	4950	20240718	48.89	7420	-0.67	20241115	4950	48.89	20240718	8360	-11.84	20231120	4950	48.89	20240718	1.72	N	311390	500	54 억	130569	N	N	N	N
83	20241115	151152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7390	20	2	0.27	170533720	23184	82.95	7400	7420	7340	9580	5160	7370	7355.66	1.19	283	7443	7406	7373	7336	7303	7425	7355	55	2210	500	5150	10	1	10979147	811	-14.27	1.78	12	0.21	-518.00	4157.00	8360	20231120	-11.60	4950	20240718	49.29	7420	-0.40	20241115	4950	49.29	20240718	8360	-11.60	20231120	4950	49.29	20240718	1.72	N	311390	500	54 억	130569	N	N	N	N
84	20241115	141138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7370	0	3	0.00	150716680	20497	73.34	7400	7420	7340	9580	5160	7370	7353.11	1.19	-962	7443	7406	7373	7336	7303	7425	7355	55	2210	500	5150	10	1	10979147	809	-14.23	1.77	12	0.19	-518.00	4157.00	8360	20231120	-11.84	4950	20240718	48.89	7420	-0.67	20241115	4950	48.89	20240718	8360	-11.84	20231120	4950	48.89	20240718	1.72	N	311390	500	54 억	130569	N	N	N	N
85	20241115	131137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7340	-30	5	-0.41	143283510	19486	69.72	7400	7420	7340	9580	5160	7370	7353.15	1.19	-953	7443	7406	7373	7336	7303	7425	7355	55	2210	500	5150	10	1	10979147	806	-14.17	1.77	12	0.18	-518.00	4157.00	8360	20231120	-12.20	4950	20240718	48.28	7420	-1.08	20241115	4950	48.28	20240718	8360	-12.20	20231120	4950	48.28	20240718	1.72	N	311390	500	54 억	130569	N	N	N	N
86	20241115	121138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7350	-20	5	-0.27	118526550	16115	57.66	7400	7420	7340	9580	5160	7370	7355.04	1.19	-1032	7443	7406	7373	7336	7303	7425	7355	55	2210	500	5150	10	1	10979147	807	-14.19	1.77	12	0.15	-518.00	4157.00	8360	20231120	-12.08	4950	20240718	48.48	7420	-0.94	20241115	4950	48.48	20240718	8360	-12.08	20231120	4950	48.48	20240718	1.72	N	311390	500	54 억	130569	N	N	N	N
87	20241115	111112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7350	-20	5	-0.27	86566430	11767	42.10	7400	7420	7340	9580	5160	7370	7356.71	1.19	-862	7443	7406	7373	7336	7303	7425	7355	55	2210	500	5150	10	1	10979147	807	-14.19	1.77	12	0.11	-518.00	4157.00	8360	20231120	-12.08	4950	20240718	48.48	7420	-0.94	20241115	4950	48.48	20240718	8360	-12.08	20231120	4950	48.48	20240718	1.72	N	311390	500	54 억	130569	N	N	N	N
88	20241115	101111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7380	10	2	0.14	60257370	8188	29.30	7400	7420	7340	9580	5160	7370	7359.23	1.19	-141	7443	7406	7373	7336	7303	7425	7355	55	2210	500	5150	10	1	10979147	810	-14.25	1.78	12	0.07	-518.00	4157.00	8360	20231120	-11.72	4950	20240718	49.09	7420	-0.54	20241115	4950	49.09	20240718	8360	-11.72	20231120	4950	49.09	20240718	1.72	N	311390	500	54 억	130569	N	N	N	N
89	20241115	091015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7390	20	2	0.27	5130540	693	2.48	7400	7420	7390	9580	5160	7370	7403.38	1.19	-328	7443	7406	7373	7336	7303	7425	7355	55	2210	500	5150	10	1	10979147	811	-14.27	1.78	12	0.01	-518.00	4157.00	8360	20231120	-11.60	4950	20240718	49.29	7420	-0.40	20241115	4950	49.29	20240718	8360	-11.60	20231120	4950	49.29	20240718	1.72	N	311390	500	54 억	130569	N	N	N	N
90	20241114	161103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7390	50	2	0.68	203281260	27563	69.96	7340	7410	7340	9540	5140	7340	7375.15	1.21	-2106	7400	7370	7340	7310	7280	7385	7325	55	2200	500	5130	10	1	10979147	811	-14.27	1.78	12	0.25	-518.00	4157.00	8360	20231120	-11.60	4950	20240718	49.29	7410	0.00	20241108	4950	49.29	20240718	8360	-11.60	20231120	4950	49.29	20240718	1.72	N	311390	500	54 억	132676	N	N	N	N
91	20241114	151111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7380	40	2	0.54	201523300	27325	69.35	7340	7410	7340	9540	5140	7340	7375.05	1.21	-2047	7400	7370	7340	7310	7280	7385	7325	55	2200	500	5130	10	1	10979147	810	-14.25	1.78	12	0.25	-518.00	4157.00	8360	20231120	-11.72	4950	20240718	49.09	7410	0.00	20241108	4950	49.09	20240718	8360	-11.72	20231120	4950	49.09	20240718	1.72	N	311390	500	54 억	132676	N	N	N	N
92	20241114	141104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7410	70	2	0.95	190167670	25785	65.44	7340	7410	7340	9540	5140	7340	7375.13	1.21	-1431	7400	7370	7340	7310	7280	7385	7325	55	2200	500	5130	10	1	10979147	814	-14.31	1.78	12	0.23	-518.00	4157.00	8360	20231120	-11.36	4950	20240718	49.70	7410	0.00	20241108	4950	49.70	20240718	8360	-11.36	20231120	4950	49.70	20240718	1.72	N	311390	500	54 억	132676	N	N	N	N
93	20241114	131104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7390	50	2	0.68	84192570	11446	29.05	7340	7390	7340	9540	5140	7340	7355.63	1.21	-1058	7400	7370	7340	7310	7280	7385	7325	55	2200	500	5130	10	1	10979147	811	-14.27	1.78	12	0.10	-518.00	4157.00	8360	20231120	-11.60	4950	20240718	49.29	7410	-0.27	20241108	4950	49.29	20240718	8360	-11.60	20231120	4950	49.29	20240718	1.72	N	311390	500	54 억	132676	N	N	N	N
94	20241114	121101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7360	20	2	0.27	71721150	9754	24.76	7340	7370	7340	9540	5140	7340	7353.00	1.21	-416	7400	7370	7340	7310	7280	7385	7325	55	2200	500	5130	10	1	10979147	808	-14.21	1.77	12	0.09	-518.00	4157.00	8360	20231120	-11.96	4950	20240718	48.69	7410	-0.67	20241108	4950	48.69	20240718	8360	-11.96	20231120	4950	48.69	20240718	1.72	N	311390	500	54 억	132676	N	N	N	N
95	20241114	111101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7360	20	2	0.27	39323470	5353	13.59	7340	7360	7340	9540	5140	7340	7346.06	1.21	159	7400	7370	7340	7310	7280	7385	7325	55	2200	500	5130	10	1	10979147	808	-14.21	1.77	12	0.05	-518.00	4157.00	8360	20231120	-11.96	4950	20240718	48.69	7410	-0.67	20241108	4950	48.69	20240718	8360	-11.96	20231120	4950	48.69	20240718	1.72	N	311390	500	54 억	132676	N	N	N	N
96	20241114	101120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7350	10	2	0.14	661110	90	0.23	7340	7350	7340	9540	5140	7340	7345.67	1.21	0	7400	7370	7340	7310	7280	7385	7325	55	2200	500	5130	10	1	10979147	807	-14.19	1.77	12	0.00	-518.00	4157.00	8360	20231120	-12.08	4950	20240718	48.48	7410	-0.81	20241108	4950	48.48	20240718	8360	-12.08	20231120	4950	48.48	20240718	1.72	N	311390	500	54 억	132676	N	N	N	N
97	20241114	091056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7340	0	3	0.00	0	0	0.00	0	0	0	9540	5140	7340	0.00	1.21	0	7400	7370	7340	7310	7280	7385	7325	55	2200	500	5130	10	1	10979147	806	-14.17	1.77	12	0.00	-518.00	4157.00	8360	20231120	-12.20	4950	20240718	48.28	7410	-0.94	20241108	4950	48.28	20240718	8360	-12.20	20231120	4950	48.28	20240718	1.72	N	311390	500	54 억	132676	N	N	N	N
98	20241113	160724	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7340	0	3	0.00	288744140	39399	128.40	7330	7370	7310	9540	5140	7340	7328.72	1.20	1257	7393	7366	7333	7306	7273	7380	7320	55	2200	500	5130	10	1	10979147	806	-14.17	1.77	12	0.36	-518.00	4157.00	8360	20231120	-12.20	4950	20240718	48.28	7410	-0.94	20241108	4950	48.28	20240718	8360	-12.20	20231120	4950	48.28	20240718	1.69	N	311390	500	54 억	131419	N	N	N	N
99	20241113	150759	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7330	-10	5	-0.14	262953710	35878	116.93	7330	7370	7310	9540	5140	7340	7329.11	1.20	1291	7393	7366	7333	7306	7273	7380	7320	55	2200	500	5130	10	1	10979147	805	-14.15	1.76	12	0.33	-518.00	4157.00	8360	20231120	-12.32	4950	20240718	48.08	7410	-1.08	20241108	4950	48.08	20240718	8360	-12.32	20231120	4950	48.08	20240718	1.69	N	311390	500	54 억	131419	N	N	N	N
100	20241113	140756	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7340	0	3	0.00	220542260	30106	98.12	7330	7370	7310	9540	5140	7340	7325.53	1.20	1157	7393	7366	7333	7306	7273	7380	7320	55	2200	500	5130	10	1	10979147	806	-14.17	1.77	12	0.27	-518.00	4157.00	8360	20231120	-12.20	4950	20240718	48.28	7410	-0.94	20241108	4950	48.28	20240718	8360	-12.20	20231120	4950	48.28	20240718	1.69	N	311390	500	54 억	131419	N	N	N	N
101	20241113	130758	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7320	-20	5	-0.27	204628390	27932	91.03	7330	7370	7310	9540	5140	7340	7325.95	1.20	1401	7393	7366	7333	7306	7273	7380	7320	55	2200	500	5130	10	1	10979147	804	-14.13	1.76	12	0.25	-518.00	4157.00	8360	20231120	-12.44	4950	20240718	47.88	7410	-1.21	20241108	4950	47.88	20240718	8360	-12.44	20231120	4950	47.88	20240718	1.69	N	311390	500	54 억	131419	N	N	N	N
102	20241113	120747	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7320	-20	5	-0.27	193545870	26418	86.10	7330	7370	7310	9540	5140	7340	7326.29	1.20	1435	7393	7366	7333	7306	7273	7380	7320	55	2200	500	5130	10	1	10979147	804	-14.13	1.76	12	0.24	-518.00	4157.00	8360	20231120	-12.44	4950	20240718	47.88	7410	-1.21	20241108	4950	47.88	20240718	8360	-12.44	20231120	4950	47.88	20240718	1.69	N	311390	500	54 억	131419	N	N	N	N
103	20241113	110745	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7330	-10	5	-0.14	181644040	24794	80.80	7330	7370	7310	9540	5140	7340	7326.13	1.20	1598	7393	7366	7333	7306	7273	7380	7320	55	2200	500	5130	10	1	10979147	805	-14.15	1.76	12	0.23	-518.00	4157.00	8360	20231120	-12.32	4950	20240718	48.08	7410	-1.08	20241108	4950	48.08	20240718	8360	-12.32	20231120	4950	48.08	20240718	1.69	N	311390	500	54 억	131419	N	N	N	N
104	20241113	100747	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7350	10	2	0.14	83593250	11409	37.18	7330	7370	7310	9540	5140	7340	7326.96	1.20	828	7393	7366	7333	7306	7273	7380	7320	55	2200	500	5130	10	1	10979147	807	-14.19	1.77	12	0.10	-518.00	4157.00	8360	20231120	-12.08	4950	20240718	48.48	7410	-0.81	20241108	4950	48.48	20240718	8360	-12.08	20231120	4950	48.48	20240718	1.69	N	311390	500	54 억	131419	N	N	N	N
105	20241113	090736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7340	0	3	0.00	22000	3	0.01	7330	7340	7330	9540	5140	7340	7333.33	1.20	1	7393	7366	7333	7306	7273	7380	7320	55	2200	500	5130	10	1	10979147	806	-14.17	1.77	12	0.00	-518.00	4157.00	8360	20231120	-12.20	4950	20240718	48.28	7410	-0.94	20241108	4950	48.28	20240718	8360	-12.20	20231120	4950	48.28	20240718	1.69	N	311390	500	54 억	131419	N	N	N	N
106	20241112	161023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7340	10	2	0.14	222945120	30433	172.73	7320	7360	7300	9520	5140	7330	7325.77	1.22	-1985	7456	7392	7346	7282	7236	7370	7260	55	2190	500	5130	10	1	10979147	806	-14.17	1.77	12	0.28	-518.00	4157.00	8360	20231120	-12.20	4950	20240718	48.28	7410	-0.94	20241108	4950	48.28	20240718	8360	-12.20	20231120	4950	48.28	20240718	1.70	N	311390	500	54 억	133404	N	N	N	N
107	20241112	151034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7320	-10	5	-0.14	221176180	30192	171.36	7320	7360	7300	9520	5140	7330	7325.66	1.22	-1948	7456	7392	7346	7282	7236	7370	7260	55	2190	500	5130	10	1	10979147	804	-14.13	1.76	12	0.27	-518.00	4157.00	8360	20231120	-12.44	4950	20240718	47.88	7410	-1.21	20241108	4950	47.88	20240718	8360	-12.44	20231120	4950	47.88	20240718	1.70	N	311390	500	54 억	133404	N	N	N	N
108	20241112	141038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7330	0	3	0.00	202008890	27576	156.51	7320	7360	7300	9520	5140	7330	7325.53	1.22	-2300	7456	7392	7346	7282	7236	7370	7260	55	2190	500	5130	10	1	10979147	805	-14.15	1.76	12	0.25	-518.00	4157.00	8360	20231120	-12.32	4950	20240718	48.08	7410	-1.08	20241108	4950	48.08	20240718	8360	-12.32	20231120	4950	48.08	20240718	1.70	N	311390	500	54 억	133404	N	N	N	N
109	20241112	131044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7340	10	2	0.14	178580340	24379	138.37	7320	7360	7300	9520	5140	7330	7325.17	1.22	-2278	7456	7392	7346	7282	7236	7370	7260	55	2190	500	5130	10	1	10979147	806	-14.17	1.77	12	0.22	-518.00	4157.00	8360	20231120	-12.20	4950	20240718	48.28	7410	-0.94	20241108	4950	48.28	20240718	8360	-12.20	20231120	4950	48.28	20240718	1.70	N	311390	500	54 억	133404	N	N	N	N
110	20241112	121035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7330	0	3	0.00	136948760	18694	106.10	7320	7360	7300	9520	5140	7330	7325.81	1.22	-3336	7456	7392	7346	7282	7236	7370	7260	55	2190	500	5130	10	1	10979147	805	-14.15	1.76	12	0.17	-518.00	4157.00	8360	20231120	-12.32	4950	20240718	48.08	7410	-1.08	20241108	4950	48.08	20240718	8360	-12.32	20231120	4950	48.08	20240718	1.70	N	311390	500	54 억	133404	N	N	N	N
111	20241112	111030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7360	30	2	0.41	123593500	16872	95.76	7320	7360	7300	9520	5140	7330	7325.36	1.22	-3336	7456	7392	7346	7282	7236	7370	7260	55	2190	500	5130	10	1	10979147	808	-14.21	1.77	12	0.15	-518.00	4157.00	8360	20231120	-11.96	4950	20240718	48.69	7410	-0.67	20241108	4950	48.69	20240718	8360	-11.96	20231120	4950	48.69	20240718	1.70	N	311390	500	54 억	133404	N	N	N	N
112	20241112	101030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7330	0	3	0.00	77457540	10594	60.13	7320	7360	7300	9520	5140	7330	7311.45	1.22	-3955	7456	7392	7346	7282	7236	7370	7260	55	2190	500	5130	10	1	10979147	805	-14.15	1.76	12	0.10	-518.00	4157.00	8360	20231120	-12.32	4950	20240718	48.08	7410	-1.08	20241108	4950	48.08	20240718	8360	-12.32	20231120	4950	48.08	20240718	1.70	N	311390	500	54 억	133404	N	N	N	N
113	20241112	091029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7340	10	2	0.14	2084970	284	1.61	7320	7360	7320	9520	5140	7330	7341.44	1.22	-137	7456	7392	7346	7282	7236	7370	7260	55	2190	500	5130	10	1	10979147	806	-14.17	1.77	12	0.00	-518.00	4157.00	8360	20231120	-12.20	4950	20240718	48.28	7410	-0.94	20241108	4950	48.28	20240718	8360	-12.20	20231120	4950	48.28	20240718	1.70	N	311390	500	54 억	133404	N	N	N	N
114	20241111	161020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7330	-80	5	-1.08	128374740	17497	55.07	7410	7410	7300	9630	5190	7410	7336.96	1.22	-708	7476	7442	7376	7342	7276	7460	7360	55	2220	500	5180	10	1	10979147	805	-14.15	1.76	12	0.16	-518.00	4157.00	8360	20231120	-12.32	4950	20240718	48.08	7410	0.00	20241108	4950	48.08	20240718	8360	-12.32	20231120	4950	48.08	20240718	1.69	N	311390	500	54 억	134112	N	N	N	N
115	20241111	151051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7370	-40	5	-0.54	120199650	16383	51.57	7410	7410	7300	9630	5190	7410	7336.85	1.22	-539	7476	7442	7376	7342	7276	7460	7360	55	2220	500	5180	10	1	10979147	809	-14.23	1.77	12	0.15	-518.00	4157.00	8360	20231120	-11.84	4950	20240718	48.89	7410	0.00	20241108	4950	48.89	20240718	8360	-11.84	20231120	4950	48.89	20240718	1.69	N	311390	500	54 억	134112	N	N	N	N
116	20241111	141036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7340	-70	5	-0.94	114407990	15595	49.09	7410	7410	7300	9630	5190	7410	7336.20	1.22	-523	7476	7442	7376	7342	7276	7460	7360	55	2220	500	5180	10	1	10979147	806	-14.17	1.77	12	0.14	-518.00	4157.00	8360	20231120	-12.20	4950	20240718	48.28	7410	0.00	20241108	4950	48.28	20240718	8360	-12.20	20231120	4950	48.28	20240718	1.69	N	311390	500	54 억	134112	N	N	N	N
117	20241111	131035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7310	-100	5	-1.35	90935400	12403	39.04	7410	7410	7300	9630	5190	7410	7331.73	1.22	-244	7476	7442	7376	7342	7276	7460	7360	55	2220	500	5180	10	1	10979147	803	-14.11	1.76	12	0.11	-518.00	4157.00	8360	20231120	-12.56	4950	20240718	47.68	7410	0.00	20241108	4950	47.68	20240718	8360	-12.56	20231120	4950	47.68	20240718	1.69	N	311390	500	54 억	134112	N	N	N	N
118	20241111	121030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7350	-60	5	-0.81	75579020	10305	32.44	7410	7410	7300	9630	5190	7410	7334.21	1.22	-215	7476	7442	7376	7342	7276	7460	7360	55	2220	500	5180	10	1	10979147	807	-14.19	1.77	12	0.09	-518.00	4157.00	8360	20231120	-12.08	4950	20240718	48.48	7410	0.00	20241108	4950	48.48	20240718	8360	-12.08	20231120	4950	48.48	20240718	1.69	N	311390	500	54 억	134112	N	N	N	N
119	20241111	111028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7320	-90	5	-1.21	71750510	9782	30.79	7410	7410	7300	9630	5190	7410	7334.95	1.22	-214	7476	7442	7376	7342	7276	7460	7360	55	2220	500	5180	10	1	10979147	804	-14.13	1.76	12	0.09	-518.00	4157.00	8360	20231120	-12.44	4950	20240718	47.88	7410	0.00	20241108	4950	47.88	20240718	8360	-12.44	20231120	4950	47.88	20240718	1.69	N	311390	500	54 억	134112	N	N	N	N
120	20241111	101022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7330	-80	5	-1.08	22359610	3031	9.54	7410	7410	7330	9630	5190	7410	7376.97	1.22	-1488	7476	7442	7376	7342	7276	7460	7360	55	2220	500	5180	10	1	10979147	805	-14.15	1.76	12	0.03	-518.00	4157.00	8360	20231120	-12.32	4950	20240718	48.08	7410	0.00	20241108	4950	48.08	20240718	8360	-12.32	20231120	4950	48.08	20240718	1.69	N	311390	500	54 억	134112	N	N	N	N
121	20241111	091019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7380	-30	5	-0.40	414830	56	0.18	7410	7410	7380	9630	5190	7410	7407.68	1.22	-1	7476	7442	7376	7342	7276	7460	7360	55	2220	500	5180	10	1	10979147	810	-14.25	1.78	12	0.00	-518.00	4157.00	8360	20231120	-11.72	4950	20240718	49.09	7410	0.00	20241108	4950	49.09	20240718	8360	-11.72	20231120	4950	49.09	20240718	1.69	N	311390	500	54 억	134112	N	N	N	N
122	20241108	161014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7410	110	2	1.51	232496840	31531	137.47	7310	7410	7310	9490	5110	7300	7373.58	1.21	1428	7366	7332	7306	7272	7246	7330	7270	55	2190	500	5110	10	1	10979147	814	-14.31	1.78	12	0.29	-518.00	4157.00	8360	20231120	-11.36	4950	20240718	49.70	7410	0.00	20241108	4950	49.70	20240718	8360	-11.36	20231120	4950	49.70	20240718	1.69	N	311390	500	54 억	132684	N	N	N	N
123	20241108	151023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7390	90	2	1.23	215859800	29283	127.67	7310	7400	7310	9490	5110	7300	7371.51	1.21	1402	7366	7332	7306	7272	7246	7330	7270	55	2190	500	5110	10	1	10979147	811	-14.27	1.78	12	0.27	-518.00	4157.00	8360	20231120	-11.60	4950	20240718	49.29	7400	-0.14	20241108	4950	49.29	20240718	8360	-11.60	20231120	4950	49.29	20240718	1.69	N	311390	500	54 억	132684	N	N	N	N
124	20241108	141021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7360	60	2	0.82	160354220	21770	94.91	7310	7400	7310	9490	5110	7300	7365.83	1.21	1182	7366	7332	7306	7272	7246	7330	7270	55	2190	500	5110	10	1	10979147	808	-14.21	1.77	12	0.20	-518.00	4157.00	8360	20231120	-11.96	4950	20240718	48.69	7400	-0.54	20241108	4950	48.69	20240718	8360	-11.96	20231120	4950	48.69	20240718	1.69	N	311390	500	54 억	132684	N	N	N	N
125	20241108	131022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7320	20	2	0.27	138278480	18773	81.85	7310	7400	7310	9490	5110	7300	7365.82	1.21	1306	7366	7332	7306	7272	7246	7330	7270	55	2190	500	5110	10	1	10979147	804	-14.13	1.76	12	0.17	-518.00	4157.00	8360	20231120	-12.44	4950	20240718	47.88	7400	-1.08	20241108	4950	47.88	20240718	8360	-12.44	20231120	4950	47.88	20240718	1.69	N	311390	500	54 억	132684	N	N	N	N
126	20241108	121022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7360	60	2	0.82	119502970	16217	70.70	7310	7400	7310	9490	5110	7300	7368.99	1.21	1293	7366	7332	7306	7272	7246	7330	7270	55	2190	500	5110	10	1	10979147	808	-14.21	1.77	12	0.15	-518.00	4157.00	8360	20231120	-11.96	4950	20240718	48.69	7400	-0.54	20241108	4950	48.69	20240718	8360	-11.96	20231120	4950	48.69	20240718	1.69	N	311390	500	54 억	132684	N	N	N	N
127	20241108	111020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7360	60	2	0.82	116485440	15806	68.91	7310	7400	7310	9490	5110	7300	7369.70	1.21	1294	7366	7332	7306	7272	7246	7330	7270	55	2190	500	5110	10	1	10979147	808	-14.21	1.77	12	0.14	-518.00	4157.00	8360	20231120	-11.96	4950	20240718	48.69	7400	-0.54	20241108	4950	48.69	20240718	8360	-11.96	20231120	4950	48.69	20240718	1.69	N	311390	500	54 억	132684	N	N	N	N
128	20241108	101030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7350	50	2	0.68	110879590	15045	65.59	7310	7400	7310	9490	5110	7300	7369.86	1.21	1248	7366	7332	7306	7272	7246	7330	7270	55	2190	500	5110	10	1	10979147	807	-14.19	1.77	12	0.14	-518.00	4157.00	8360	20231120	-12.08	4950	20240718	48.48	7400	-0.68	20241108	4950	48.48	20240718	8360	-12.08	20231120	4950	48.48	20240718	1.69	N	311390	500	54 억	132684	N	N	N	N
129	20241108	091016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7350	50	2	0.68	4887860	668	2.91	7310	7350	7310	9490	5110	7300	7317.16	1.21	394	7366	7332	7306	7272	7246	7330	7270	55	2190	500	5110	10	1	10979147	807	-14.19	1.77	12	0.01	-518.00	4157.00	8360	20231120	-12.08	4950	20240718	48.48	7390	-0.54	20241105	4950	48.48	20240718	8360	-12.08	20231120	4950	48.48	20240718	1.69	N	311390	500	54 억	132684	N	N	N	N
130	20241107	161014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7300	0	3	0.00	167434120	22937	98.99	7300	7340	7280	9490	5110	7300	7299.74	1.19	1502	7360	7330	7300	7270	7240	7315	7255	55	2190	500	5110	10	1	10979147	801	-14.09	1.76	12	0.21	-518.00	4157.00	8360	20231120	-12.68	4950	20240718	47.47	7390	-1.22	20241105	4950	47.47	20240718	8360	-12.68	20231120	4950	47.47	20240718	1.53	N	311390	500	54 억	130629	N	N	N	N
131	20241107	151019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7310	10	2	0.14	161187040	22082	95.30	7300	7340	7280	9490	5110	7300	7299.48	1.19	1501	7360	7330	7300	7270	7240	7315	7255	55	2190	500	5110	10	1	10979147	803	-14.11	1.76	12	0.20	-518.00	4157.00	8360	20231120	-12.56	4950	20240718	47.68	7390	-1.08	20241105	4950	47.68	20240718	8360	-12.56	20231120	4950	47.68	20240718	1.53	N	311390	500	54 억	130629	N	N	N	N
132	20241107	141023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7310	10	2	0.14	141470940	19384	83.65	7300	7340	7290	9490	5110	7300	7298.34	1.19	1347	7360	7330	7300	7270	7240	7315	7255	55	2190	500	5110	10	1	10979147	803	-14.11	1.76	12	0.18	-518.00	4157.00	8360	20231120	-12.56	4950	20240718	47.68	7390	-1.08	20241105	4950	47.68	20240718	8360	-12.56	20231120	4950	47.68	20240718	1.53	N	311390	500	54 억	130629	N	N	N	N
133	20241107	131023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7340	40	2	0.55	118381240	16219	69.99	7300	7340	7290	9490	5110	7300	7298.92	1.19	1204	7360	7330	7300	7270	7240	7315	7255	55	2190	500	5110	10	1	10979147	806	-14.17	1.77	12	0.15	-518.00	4157.00	8360	20231120	-12.20	4950	20240718	48.28	7390	-0.68	20241105	4950	48.28	20240718	8360	-12.20	20231120	4950	48.28	20240718	1.53	N	311390	500	54 억	130629	N	N	N	N
134	20241107	121018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7310	10	2	0.14	107111780	14676	63.34	7300	7340	7290	9490	5110	7300	7298.43	1.19	1204	7360	7330	7300	7270	7240	7315	7255	55	2190	500	5110	10	1	10979147	803	-14.11	1.76	12	0.13	-518.00	4157.00	8360	20231120	-12.56	4950	20240718	47.68	7390	-1.08	20241105	4950	47.68	20240718	8360	-12.56	20231120	4950	47.68	20240718	1.53	N	311390	500	54 억	130629	N	N	N	N
135	20241107	111014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7340	40	2	0.55	38178650	5229	22.57	7300	7340	7290	9490	5110	7300	7301.33	1.19	774	7360	7330	7300	7270	7240	7315	7255	55	2190	500	5110	10	1	10979147	806	-14.17	1.77	12	0.05	-518.00	4157.00	8360	20231120	-12.20	4950	20240718	48.28	7390	-0.68	20241105	4950	48.28	20240718	8360	-12.20	20231120	4950	48.28	20240718	1.53	N	311390	500	54 억	130629	N	N	N	N
136	20241107	101016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7290	-10	5	-0.14	25486240	3495	15.08	7300	7330	7290	9490	5110	7300	7292.20	1.19	-177	7360	7330	7300	7270	7240	7315	7255	55	2190	500	5110	10	1	10979147	800	-14.07	1.75	12	0.03	-518.00	4157.00	8360	20231120	-12.80	4950	20240718	47.27	7390	-1.35	20241105	4950	47.27	20240718	8360	-12.80	20231120	4950	47.27	20240718	1.53	N	311390	500	54 억	130629	N	N	N	N
137	20241107	091017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7300	0	3	0.00	3103130	425	1.83	7300	7330	7300	9490	5110	7300	7301.48	1.19	17	7360	7330	7300	7270	7240	7315	7255	55	2190	500	5110	10	1	10979147	801	-14.09	1.76	12	0.00	-518.00	4157.00	8360	20231120	-12.68	4950	20240718	47.47	7390	-1.22	20241105	4950	47.47	20240718	8360	-12.68	20231120	4950	47.47	20240718	1.53	N	311390	500	54 억	130629	N	N	N	N
138	20241106	161025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7300	0	3	0.00	169143570	23170	23.06	7320	7330	7270	9490	5110	7300	7300.11	1.21	-2009	7513	7406	7283	7176	7053	7345	7115	55	2190	500	5110	10	1	10979147	801	-14.09	1.76	12	0.21	-518.00	4157.00	8360	20231120	-12.68	4950	20240718	47.47	7390	-1.22	20241105	4950	47.47	20240718	8360	-12.68	20231120	4950	47.47	20240718	1.52	N	311390	500	54 억	132638	N	N	N	N
139	20241106	151056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7300	0	3	0.00	160281120	21956	21.85	7320	7330	7270	9490	5110	7300	7300.11	1.21	-2056	7513	7406	7283	7176	7053	7345	7115	55	2190	500	5110	10	1	10979147	801	-14.09	1.76	12	0.20	-518.00	4157.00	8360	20231120	-12.68	4950	20240718	47.47	7390	-1.22	20241105	4950	47.47	20240718	8360	-12.68	20231120	4950	47.47	20240718	1.52	N	311390	500	54 억	132638	N	N	N	N
140	20241106	141045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7290	-10	5	-0.14	158016400	21646	21.54	7320	7330	7270	9490	5110	7300	7300.03	1.21	-1982	7513	7406	7283	7176	7053	7345	7115	55	2190	500	5110	10	1	10979147	800	-14.07	1.75	12	0.20	-518.00	4157.00	8360	20231120	-12.80	4950	20240718	47.27	7390	-1.35	20241105	4950	47.27	20240718	8360	-12.80	20231120	4950	47.27	20240718	1.52	N	311390	500	54 억	132638	N	N	N	N
141	20241106	131056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7300	0	3	0.00	151395830	20739	20.64	7320	7330	7270	9490	5110	7300	7300.05	1.21	-2025	7513	7406	7283	7176	7053	7345	7115	55	2190	500	5110	10	1	10979147	801	-14.09	1.76	12	0.19	-518.00	4157.00	8360	20231120	-12.68	4950	20240718	47.47	7390	-1.22	20241105	4950	47.47	20240718	8360	-12.68	20231120	4950	47.47	20240718	1.52	N	311390	500	54 억	132638	N	N	N	N
142	20241106	121021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7300	0	3	0.00	132348320	18130	18.04	7320	7330	7270	9490	5110	7300	7299.96	1.21	-1951	7513	7406	7283	7176	7053	7345	7115	55	2190	500	5110	10	1	10979147	801	-14.09	1.76	12	0.17	-518.00	4157.00	8360	20231120	-12.68	4950	20240718	47.47	7390	-1.22	20241105	4950	47.47	20240718	8360	-12.68	20231120	4950	47.47	20240718	1.52	N	311390	500	54 억	132638	N	N	N	N
143	20241106	111026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7310	10	2	0.14	113295960	15520	15.44	7320	7330	7270	9490	5110	7300	7300.00	1.21	-384	7513	7406	7283	7176	7053	7345	7115	55	2190	500	5110	10	1	10979147	803	-14.11	1.76	12	0.14	-518.00	4157.00	8360	20231120	-12.56	4950	20240718	47.68	7390	-1.08	20241105	4950	47.68	20240718	8360	-12.56	20231120	4950	47.68	20240718	1.52	N	311390	500	54 억	132638	N	N	N	N
144	20241106	101033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7320	20	2	0.27	6054440	831	0.83	7320	7320	7270	9490	5110	7300	7285.73	1.21	-596	7513	7406	7283	7176	7053	7345	7115	55	2190	500	5110	10	1	10979147	804	-14.13	1.76	12	0.01	-518.00	4157.00	8360	20231120	-12.44	4950	20240718	47.88	7390	-0.95	20241105	4950	47.88	20240718	8360	-12.44	20231120	4950	47.88	20240718	1.52	N	311390	500	54 억	132638	N	N	N	N
145	20241106	091026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7320	20	2	0.27	7320	1	0.00	7320	7320	7320	9490	5110	7300	7320.00	1.21	0	7513	7406	7283	7176	7053	7345	7115	55	2190	500	5110	10	1	10979147	804	-14.13	1.76	12	0.00	-518.00	4157.00	8360	20231120	-12.44	4950	20240718	47.88	7390	-0.95	20241105	4950	47.88	20240718	8360	-12.44	20231120	4950	47.88	20240718	1.52	N	311390	500	54 억	132638	N	N	N	N
146	20241105	160956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7300	10	2	0.14	727280560	100490	450.35	7320	7390	7160	9470	5110	7290	7237.34	1.09	12970	7436	7362	7276	7202	7116	7400	7240	55	2180	500	5100	10	1	10979147	801	-14.09	1.76	12	0.92	-518.00	4157.00	8360	20231120	-12.68	4950	20240718	47.47	7390	-1.22	20241105	4950	47.47	20240718	8360	-12.68	20231120	4950	47.47	20240718	1.51	N	311390	500	54 억	119668	N	N	N	N
147	20241105	151018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7310	20	2	0.27	723943160	100033	448.30	7320	7390	7160	9470	5110	7290	7237.04	1.09	13257	7436	7362	7276	7202	7116	7400	7240	55	2180	500	5100	10	1	10979147	803	-14.11	1.76	12	0.91	-518.00	4157.00	8360	20231120	-12.56	4950	20240718	47.68	7390	-1.08	20241105	4950	47.68	20240718	8360	-12.56	20231120	4950	47.68	20240718	1.51	N	311390	500	54 억	119668	N	N	N	N
148	20241105	141011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7330	40	2	0.55	711697830	98359	440.80	7320	7390	7160	9470	5110	7290	7235.72	1.09	13420	7436	7362	7276	7202	7116	7400	7240	55	2180	500	5100	10	1	10979147	805	-14.15	1.76	12	0.90	-518.00	4157.00	8360	20231120	-12.32	4950	20240718	48.08	7390	-0.81	20241105	4950	48.08	20240718	8360	-12.32	20231120	4950	48.08	20240718	1.51	N	311390	500	54 억	119668	N	N	N	N
149	20241105	131020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7340	50	2	0.69	711288360	98303	440.54	7320	7390	7160	9470	5110	7290	7235.67	1.09	13425	7436	7362	7276	7202	7116	7400	7240	55	2180	500	5100	10	1	10979147	806	-14.17	1.77	12	0.90	-518.00	4157.00	8360	20231120	-12.20	4950	20240718	48.28	7390	-0.68	20241105	4950	48.28	20240718	8360	-12.20	20231120	4950	48.28	20240718	1.51	N	311390	500	54 억	119668	N	N	N	N
150	20241105	121009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7330	40	2	0.55	703842080	97283	435.97	7320	7390	7160	9470	5110	7290	7235.00	1.09	13427	7436	7362	7276	7202	7116	7400	7240	55	2180	500	5100	10	1	10979147	805	-14.15	1.76	12	0.89	-518.00	4157.00	8360	20231120	-12.32	4950	20240718	48.08	7390	-0.81	20241105	4950	48.08	20240718	8360	-12.32	20231120	4950	48.08	20240718	1.51	N	311390	500	54 억	119668	N	N	N	N
151	20241105	110956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7360	70	2	0.96	161157260	22149	99.26	7320	7390	7160	9470	5110	7290	7276.05	1.09	339	7436	7362	7276	7202	7116	7400	7240	55	2180	500	5100	10	1	10979147	808	-14.21	1.77	12	0.20	-518.00	4157.00	8360	20231120	-11.96	4950	20240718	48.69	7390	-0.41	20241105	4950	48.69	20240718	8360	-11.96	20231120	4950	48.69	20240718	1.51	N	311390	500	54 억	119668	N	N	N	N
152	20241105	101006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7360	70	2	0.96	126801860	17489	78.38	7320	7370	7160	9470	5110	7290	7250.38	1.09	-37	7436	7362	7276	7202	7116	7400	7240	55	2180	500	5100	10	1	10979147	808	-14.21	1.77	12	0.16	-518.00	4157.00	8360	20231120	-11.96	4950	20240718	48.69	7380	-0.27	20241030	4950	48.69	20240718	8360	-11.96	20231120	4950	48.69	20240718	1.51	N	311390	500	54 억	119668	N	N	N	N
153	20241105	091001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7330	40	2	0.55	58630	8	0.04	7320	7330	7320	9470	5110	7290	7328.75	1.09	-4	7436	7362	7276	7202	7116	7400	7240	55	2180	500	5100	10	1	10979147	805	-14.15	1.76	12	0.00	-518.00	4157.00	8360	20231120	-12.32	4950	20240718	48.08	7380	-0.68	20241030	4950	48.08	20240718	8360	-12.32	20231120	4950	48.08	20240718	1.51	N	311390	500	54 억	119668	N	N	N	N
154	20241104	160955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7290	-50	5	-0.68	159228590	21932	101.02	7250	7350	7190	9540	5140	7340	7260.10	1.09	-361	7493	7416	7273	7196	7053	7455	7235	55	2200	500	5130	10	1	10979147	800	-14.07	1.75	12	0.20	-518.00	4157.00	8360	20231120	-12.80	4950	20240718	47.27	7380	-1.22	20241030	4950	47.27	20240718	8360	-12.80	20231120	4950	47.27	20240718	1.50	N	311390	500	54 억	120029	N	N	N	N
155	20241104	151014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7340	0	3	0.00	158485010	21830	100.55	7250	7350	7190	9540	5140	7340	7259.96	1.09	-302	7493	7416	7273	7196	7053	7455	7235	55	2200	500	5130	10	1	10979147	806	-14.17	1.77	12	0.20	-518.00	4157.00	8360	20231120	-12.20	4950	20240718	48.28	7380	-0.54	20241030	4950	48.28	20240718	8360	-12.20	20231120	4950	48.28	20240718	1.50	N	311390	500	54 억	120029	N	N	N	N
156	20241104	140956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7320	-20	5	-0.27	127692520	17627	81.19	7250	7320	7190	9540	5140	7340	7244.14	1.09	-17	7493	7416	7273	7196	7053	7455	7235	55	2200	500	5130	10	1	10979147	804	-14.13	1.76	12	0.16	-518.00	4157.00	8360	20231120	-12.44	4950	20240718	47.88	7380	-0.81	20241030	4950	47.88	20240718	8360	-12.44	20231120	4950	47.88	20240718	1.50	N	311390	500	54 억	120029	N	N	N	N
157	20241104	130926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7280	-60	5	-0.82	106492130	14723	67.81	7250	7320	7190	9540	5140	7340	7233.05	1.09	551	7493	7416	7273	7196	7053	7455	7235	55	2200	500	5130	10	1	10979147	799	-14.05	1.75	12	0.13	-518.00	4157.00	8360	20231120	-12.92	4950	20240718	47.07	7380	-1.36	20241030	4950	47.07	20240718	8360	-12.92	20231120	4950	47.07	20240718	1.50	N	311390	500	54 억	120029	N	N	N	N
158	20241104	120941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7290	-50	5	-0.68	106179350	14680	67.62	7250	7320	7190	9540	5140	7340	7232.93	1.09	567	7493	7416	7273	7196	7053	7455	7235	55	2200	500	5130	10	1	10979147	800	-14.07	1.75	12	0.13	-518.00	4157.00	8360	20231120	-12.80	4950	20240718	47.27	7380	-1.22	20241030	4950	47.27	20240718	8360	-12.80	20231120	4950	47.27	20240718	1.50	N	311390	500	54 억	120029	N	N	N	N
159	20241104	110935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7240	-100	5	-1.36	68492730	9485	43.69	7250	7280	7190	9540	5140	7340	7221.16	1.09	537	7493	7416	7273	7196	7053	7455	7235	55	2200	500	5130	10	1	10979147	795	-13.98	1.74	12	0.09	-518.00	4157.00	8360	20231120	-13.40	4950	20240718	46.26	7380	-1.90	20241030	4950	46.26	20240718	8360	-13.40	20231120	4950	46.26	20240718	1.50	N	311390	500	54 억	120029	N	N	N	N
160	20241104	100925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7260	-80	5	-1.09	35922040	4975	22.91	7250	7280	7190	9540	5140	7340	7220.51	1.09	526	7493	7416	7273	7196	7053	7455	7235	55	2200	500	5130	10	1	10979147	797	-14.02	1.75	12	0.05	-518.00	4157.00	8360	20231120	-13.16	4950	20240718	46.67	7380	-1.63	20241030	4950	46.67	20240718	8360	-13.16	20231120	4950	46.67	20240718	1.50	N	311390	500	54 억	120029	N	N	N	N
161	20241104	090944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7200	-140	5	-1.91	18094590	2509	11.56	7250	7280	7190	9540	5140	7340	7211.87	1.09	333	7493	7416	7273	7196	7053	7455	7235	55	2200	500	5130	10	1	10979147	790	-13.90	1.73	12	0.02	-518.00	4157.00	8360	20231120	-13.88	4950	20240718	45.45	7380	-2.44	20241030	4950	45.45	20240718	8360	-13.88	20231120	4950	45.45	20240718	1.50	N	311390	500	54 억	120029	N	N	N	N
162	20241101	160906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7340	50	2	0.69	157345330	21701	374.54	7300	7350	7130	9470	5110	7290	7250.60	1.15	-5741	7376	7332	7266	7222	7156	7355	7245	55	2180	500	5100	10	1	10979147	806	-14.17	1.77	12	0.20	-518.00	4157.00	8360	20231120	-12.20	4950	20240718	48.28	7380	-0.54	20241030	4950	48.28	20240718	8360	-12.20	20231120	4950	48.28	20240718	1.49	N	311390	500	54 억	125770	N	N	N	N
163	20241101	150925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7300	10	2	0.14	131261390	18147	313.20	7300	7310	7130	9470	5110	7290	7233.23	1.15	-5567	7376	7332	7266	7222	7156	7355	7245	55	2180	500	5100	10	1	10979147	801	-14.09	1.76	12	0.17	-518.00	4157.00	8360	20231120	-12.68	4950	20240718	47.47	7380	-1.08	20241030	4950	47.47	20240718	8360	-12.68	20231120	4950	47.47	20240718	1.49	N	311390	500	54 억	125770	N	N	N	N
164	20241101	140848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7300	10	2	0.14	109426380	15156	261.58	7300	7300	7130	9470	5110	7290	7220.00	1.15	-5522	7376	7332	7266	7222	7156	7355	7245	55	2180	500	5100	10	1	10979147	801	-14.09	1.76	12	0.14	-518.00	4157.00	8360	20231120	-12.68	4950	20240718	47.47	7380	-1.08	20241030	4950	47.47	20240718	8360	-12.68	20231120	4950	47.47	20240718	1.49	N	311390	500	54 억	125770	N	N	N	N
165	20241101	131054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7260	-30	5	-0.41	92396800	12822	221.30	7300	7300	7130	9470	5110	7290	7206.11	1.15	-5238	7376	7332	7266	7222	7156	7355	7245	55	2180	500	5100	10	1	10979147	797	-14.02	1.75	12	0.12	-518.00	4157.00	8360	20231120	-13.16	4950	20240718	46.67	7380	-1.63	20241030	4950	46.67	20240718	8360	-13.16	20231120	4950	46.67	20240718	1.49	N	311390	500	54 억	125770	N	N	N	N
166	20241101	121054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7230	-60	5	-0.82	83353520	11577	199.81	7300	7300	7130	9470	5110	7290	7199.92	1.15	-4473	7376	7332	7266	7222	7156	7355	7245	55	2180	500	5100	10	1	10979147	794	-13.96	1.74	12	0.11	-518.00	4157.00	8360	20231120	-13.52	4950	20240718	46.06	7380	-2.03	20241030	4950	46.06	20240718	8360	-13.52	20231120	4950	46.06	20240718	1.49	N	311390	500	54 억	125770	N	N	N	N
167	20241101	111050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7250	-40	5	-0.55	81327550	11297	194.98	7300	7300	7130	9470	5110	7290	7199.04	1.15	-4518	7376	7332	7266	7222	7156	7355	7245	55	2180	500	5100	10	1	10979147	796	-14.00	1.74	12	0.10	-518.00	4157.00	8360	20231120	-13.28	4950	20240718	46.46	7380	-1.76	20241030	4950	46.46	20240718	8360	-13.28	20231120	4950	46.46	20240718	1.49	N	311390	500	54 억	125770	N	N	N	N
168	20241101	101052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7230	-60	5	-0.82	75376030	10474	180.77	7300	7300	7130	9470	5110	7290	7196.49	1.15	-4202	7376	7332	7266	7222	7156	7355	7245	55	2180	500	5100	10	1	10979147	794	-13.96	1.74	12	0.10	-518.00	4157.00	8360	20231120	-13.52	4950	20240718	46.06	7380	-2.03	20241030	4950	46.06	20240718	8360	-13.52	20231120	4950	46.06	20240718	1.49	N	311390	500	54 억	125770	N	N	N	N
169	20241101	091049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7210	-80	5	-1.10	35496740	4950	85.43	7300	7300	7130	9470	5110	7290	7171.06	1.15	-606	7376	7332	7266	7222	7156	7355	7245	55	2180	500	5100	10	1	10979147	792	-13.92	1.73	12	0.05	-518.00	4157.00	8360	20231120	-13.76	4950	20240718	45.66	7380	-2.30	20241030	4950	45.66	20240718	8360	-13.76	20231120	4950	45.66	20240718	1.49	N	311390	500	54 억	125770	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History