KissMeData/005670/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4990	-40	5	-0.80	82887585	16718	204.53	5050	5050	4930	6530	3530	5030	4957.98	0.88	-2861	5203	5116	5063	4976	4923	5090	4950	50	1500	500	3420	5	1	10000000	499	7.88	0.53	12	0.17	633.00	9470.00	6860	20240614	-27.26	4565	20240118	9.31	6860	-27.26	20240614	4565	9.31	20240118	6860	-27.26	20240614	4565	9.31	20240118	0.94	N	005670	500	50 억	87649	N	N	N	N
3	20241129	150218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4990	-40	5	-0.80	82286105	16597	203.05	5050	5050	4930	6530	3530	5030	4957.89	0.88	-2861	5203	5116	5063	4976	4923	5090	4950	50	1500	500	3420	5	1	10000000	499	7.88	0.53	12	0.17	633.00	9470.00	6860	20240614	-27.26	4565	20240118	9.31	6860	-27.26	20240614	4565	9.31	20240118	6860	-27.26	20240614	4565	9.31	20240118	0.94	N	005670	500	50 억	87649	N	N	N	N
4	20241129	140215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4970	-60	5	-1.19	79427325	16022	196.01	5050	5050	4930	6530	3530	5030	4957.39	0.88	-2850	5203	5116	5063	4976	4923	5090	4950	50	1500	500	3420	5	1	10000000	497	7.85	0.52	12	0.16	633.00	9470.00	6860	20240614	-27.55	4565	20240118	8.87	6860	-27.55	20240614	4565	8.87	20240118	6860	-27.55	20240614	4565	8.87	20240118	0.94	N	005670	500	50 억	87649	N	N	N	N
5	20241129	130217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4980	-50	5	-0.99	74216765	14975	183.20	5050	5050	4930	6530	3530	5030	4956.04	0.88	-2840	5203	5116	5063	4976	4923	5090	4950	50	1500	500	3420	5	1	10000000	498	7.87	0.53	12	0.15	633.00	9470.00	6860	20240614	-27.41	4565	20240118	9.09	6860	-27.41	20240614	4565	9.09	20240118	6860	-27.41	20240614	4565	9.09	20240118	0.94	N	005670	500	50 억	87649	N	N	N	N
6	20241129	120218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4975	-55	5	-1.09	70994205	14329	175.30	5050	5050	4930	6530	3530	5030	4954.58	0.88	-2486	5203	5116	5063	4976	4923	5090	4950	50	1500	500	3420	5	1	10000000	498	7.86	0.53	12	0.14	633.00	9470.00	6860	20240614	-27.48	4565	20240118	8.98	6860	-27.48	20240614	4565	8.98	20240118	6860	-27.48	20240614	4565	8.98	20240118	0.94	N	005670	500	50 억	87649	N	N	N	N
7	20241129	110217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4960	-70	5	-1.39	64128310	12950	158.43	5050	5050	4930	6530	3530	5030	4951.99	0.88	-1219	5203	5116	5063	4976	4923	5090	4950	50	1500	500	3420	5	1	10000000	496	7.84	0.52	12	0.13	633.00	9470.00	6860	20240614	-27.70	4565	20240118	8.65	6860	-27.70	20240614	4565	8.65	20240118	6860	-27.70	20240614	4565	8.65	20240118	0.94	N	005670	500	50 억	87649	N	N	N	N
8	20241129	100218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4960	-70	5	-1.39	13887680	2792	34.16	5050	5050	4950	6530	3530	5030	4974.10	0.88	-638	5203	5116	5063	4976	4923	5090	4950	50	1500	500	3420	5	1	10000000	496	7.84	0.52	12	0.03	633.00	9470.00	6860	20240614	-27.70	4565	20240118	8.65	6860	-27.70	20240614	4565	8.65	20240118	6860	-27.70	20240614	4565	8.65	20240118	0.94	N	005670	500	50 억	87649	N	N	N	N
9	20241129	090218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	20	2	0.40	85710	17	0.21	5050	5050	5030	6530	3530	5030	5041.76	0.88	-7	5203	5116	5063	4976	4923	5090	4950	50	1500	500	3420	10	1	10000000	505	7.98	0.53	12	0.00	633.00	9470.00	6860	20240614	-26.38	4565	20240118	10.62	6860	-26.38	20240614	4565	10.62	20240118	6860	-26.38	20240614	4565	10.62	20240118	0.94	N	005670	500	50 억	87649	N	N	N	N
10	20241128	160215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	-40	5	-0.79	41172190	8174	28.27	5150	5150	5010	6590	3550	5070	5036.97	0.89	-1054	5223	5146	5073	4996	4923	5185	5035	50	1520	500	3440	10	1	10000000	503	7.95	0.53	12	0.08	633.00	9470.00	6860	20240614	-26.68	4565	20240118	10.19	6860	-26.68	20240614	4565	10.19	20240118	6860	-26.68	20240614	4565	10.19	20240118	0.96	N	005670	500	50 억	88703	N	N	N	N
11	20241128	150220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	-40	5	-0.79	37243560	7393	25.56	5150	5150	5010	6590	3550	5070	5037.68	0.89	-1064	5223	5146	5073	4996	4923	5185	5035	50	1520	500	3440	10	1	10000000	503	7.95	0.53	12	0.07	633.00	9470.00	6860	20240614	-26.68	4565	20240118	10.19	6860	-26.68	20240614	4565	10.19	20240118	6860	-26.68	20240614	4565	10.19	20240118	0.96	N	005670	500	50 억	88703	N	N	N	N
12	20241128	140218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	-40	5	-0.79	28866570	5731	19.82	5150	5150	5010	6590	3550	5070	5036.92	0.89	-656	5223	5146	5073	4996	4923	5185	5035	50	1520	500	3440	10	1	10000000	503	7.95	0.53	12	0.06	633.00	9470.00	6860	20240614	-26.68	4565	20240118	10.19	6860	-26.68	20240614	4565	10.19	20240118	6860	-26.68	20240614	4565	10.19	20240118	0.96	N	005670	500	50 억	88703	N	N	N	N
13	20241128	130217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-30	5	-0.59	26859840	5332	18.44	5150	5150	5010	6590	3550	5070	5037.48	0.89	-621	5223	5146	5073	4996	4923	5185	5035	50	1520	500	3440	10	1	10000000	504	7.96	0.53	12	0.05	633.00	9470.00	6860	20240614	-26.53	4565	20240118	10.41	6860	-26.53	20240614	4565	10.41	20240118	6860	-26.53	20240614	4565	10.41	20240118	0.96	N	005670	500	50 억	88703	N	N	N	N
14	20241128	120218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-30	5	-0.59	25519100	5066	17.52	5150	5150	5010	6590	3550	5070	5037.33	0.89	-365	5223	5146	5073	4996	4923	5185	5035	50	1520	500	3440	10	1	10000000	504	7.96	0.53	12	0.05	633.00	9470.00	6860	20240614	-26.53	4565	20240118	10.41	6860	-26.53	20240614	4565	10.41	20240118	6860	-26.53	20240614	4565	10.41	20240118	0.96	N	005670	500	50 억	88703	N	N	N	N
15	20241128	110218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	-60	5	-1.18	21346250	4237	14.65	5150	5150	5010	6590	3550	5070	5038.06	0.89	-205	5223	5146	5073	4996	4923	5185	5035	50	1520	500	3440	10	1	10000000	501	7.91	0.53	12	0.04	633.00	9470.00	6860	20240614	-26.97	4565	20240118	9.75	6860	-26.97	20240614	4565	9.75	20240118	6860	-26.97	20240614	4565	9.75	20240118	0.96	N	005670	500	50 억	88703	N	N	N	N
16	20241128	100218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	-20	5	-0.39	8958450	1773	6.13	5150	5150	5030	6590	3550	5070	5052.71	0.89	-38	5223	5146	5073	4996	4923	5185	5035	50	1520	500	3440	10	1	10000000	505	7.98	0.53	12	0.02	633.00	9470.00	6860	20240614	-26.38	4565	20240118	10.62	6860	-26.38	20240614	4565	10.62	20240118	6860	-26.38	20240614	4565	10.62	20240118	0.96	N	005670	500	50 억	88703	N	N	N	N
17	20241128	090217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	10	2	0.20	898590	176	0.61	5150	5150	5080	6590	3550	5070	5105.62	0.89	-8	5223	5146	5073	4996	4923	5185	5035	50	1520	500	3440	10	1	10000000	508	8.03	0.54	12	0.00	633.00	9470.00	6860	20240614	-25.95	4565	20240118	11.28	6860	-25.95	20240614	4565	11.28	20240118	6860	-25.95	20240614	4565	11.28	20240118	0.96	N	005670	500	50 억	88703	N	N	N	N
18	20241127	160215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	40	2	0.80	145765750	28919	94.56	5000	5150	5000	6530	3530	5030	5040.48	0.88	756	5256	5142	5076	4962	4896	5110	4930	50	1500	500	3420	10	1	10000000	507	8.01	0.54	12	0.29	633.00	9470.00	6860	20240614	-26.09	4565	20240118	11.06	6860	-26.09	20240614	4565	11.06	20240118	6860	-26.09	20240614	4565	11.06	20240118	0.95	N	005670	500	50 억	87935	N	N	N	N
19	20241127	150217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	20	2	0.40	145365750	28840	94.30	5000	5150	5000	6530	3530	5030	5040.42	0.88	785	5256	5142	5076	4962	4896	5110	4930	50	1500	500	3420	10	1	10000000	505	7.98	0.53	12	0.29	633.00	9470.00	6860	20240614	-26.38	4565	20240118	10.62	6860	-26.38	20240614	4565	10.62	20240118	6860	-26.38	20240614	4565	10.62	20240118	0.95	N	005670	500	50 억	87935	N	N	N	N
20	20241127	140217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	0	3	0.00	134195630	26623	87.05	5000	5150	5000	6530	3530	5030	5040.59	0.88	618	5256	5142	5076	4962	4896	5110	4930	50	1500	500	3420	10	1	10000000	503	7.95	0.53	12	0.27	633.00	9470.00	6860	20240614	-26.68	4565	20240118	10.19	6860	-26.68	20240614	4565	10.19	20240118	6860	-26.68	20240614	4565	10.19	20240118	0.95	N	005670	500	50 억	87935	N	N	N	N
21	20241127	130214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	10	2	0.20	132803320	26346	86.15	5000	5150	5000	6530	3530	5030	5040.74	0.88	602	5256	5142	5076	4962	4896	5110	4930	50	1500	500	3420	10	1	10000000	504	7.96	0.53	12	0.26	633.00	9470.00	6860	20240614	-26.53	4565	20240118	10.41	6860	-26.53	20240614	4565	10.41	20240118	6860	-26.53	20240614	4565	10.41	20240118	0.95	N	005670	500	50 억	87935	N	N	N	N
22	20241127	120216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	40	2	0.80	75826280	15043	49.19	5000	5150	5000	6530	3530	5030	5040.64	0.88	602	5256	5142	5076	4962	4896	5110	4930	50	1500	500	3420	10	1	10000000	507	8.01	0.54	12	0.15	633.00	9470.00	6860	20240614	-26.09	4565	20240118	11.06	6860	-26.09	20240614	4565	11.06	20240118	6860	-26.09	20240614	4565	11.06	20240118	0.95	N	005670	500	50 억	87935	N	N	N	N
23	20241127	110217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	60	2	1.19	34894770	6931	22.66	5000	5150	5000	6530	3530	5030	5034.59	0.88	321	5256	5142	5076	4962	4896	5110	4930	50	1500	500	3420	10	1	10000000	509	8.04	0.54	12	0.07	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	6860	-25.80	20240614	4565	11.50	20240118	6860	-25.80	20240614	4565	11.50	20240118	0.95	N	005670	500	50 억	87935	N	N	N	N
24	20241127	100215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	20	2	0.40	29469120	5865	19.18	5000	5060	5000	6530	3530	5030	5024.57	0.88	339	5256	5142	5076	4962	4896	5110	4930	50	1500	500	3420	10	1	10000000	505	7.98	0.53	12	0.06	633.00	9470.00	6860	20240614	-26.38	4565	20240118	10.62	6860	-26.38	20240614	4565	10.62	20240118	6860	-26.38	20240614	4565	10.62	20240118	0.95	N	005670	500	50 억	87935	N	N	N	N
25	20241127	090216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	-30	5	-0.60	5395000	1079	3.53	5000	5000	5000	6530	3530	5030	5000.00	0.88	-79	5256	5142	5076	4962	4896	5110	4930	50	1500	500	3420	10	1	10000000	500	7.90	0.53	12	0.01	633.00	9470.00	6860	20240614	-27.11	4565	20240118	9.53	6860	-27.11	20240614	4565	9.53	20240118	6860	-27.11	20240614	4565	9.53	20240118	0.95	N	005670	500	50 억	87935	N	N	N	N
26	20241126	160216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	-160	5	-3.08	154913300	30580	90.07	5190	5190	5010	6740	3640	5190	5065.84	0.88	-511	5350	5270	5200	5120	5050	5235	5085	50	1550	500	3520	10	1	10000000	503	7.95	0.53	12	0.31	633.00	9470.00	6860	20240614	-26.68	4565	20240118	10.19	6860	-26.68	20240614	4565	10.19	20240118	6860	-26.68	20240614	4565	10.19	20240118	0.87	N	005670	500	50 억	88401	N	N	N	N
27	20241126	150215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	-140	5	-2.70	146462980	28901	85.12	5190	5190	5010	6740	3640	5190	5067.75	0.88	-419	5350	5270	5200	5120	5050	5235	5085	50	1550	500	3520	10	1	10000000	505	7.98	0.53	12	0.29	633.00	9470.00	6860	20240614	-26.38	4565	20240118	10.62	6860	-26.38	20240614	4565	10.62	20240118	6860	-26.38	20240614	4565	10.62	20240118	0.87	N	005670	500	50 억	88401	N	N	N	N
28	20241126	140215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-150	5	-2.89	131022550	25843	76.12	5190	5190	5010	6740	3640	5190	5069.94	0.88	-430	5350	5270	5200	5120	5050	5235	5085	50	1550	500	3520	10	1	10000000	504	7.96	0.53	12	0.26	633.00	9470.00	6860	20240614	-26.53	4565	20240118	10.41	6860	-26.53	20240614	4565	10.41	20240118	6860	-26.53	20240614	4565	10.41	20240118	0.87	N	005670	500	50 억	88401	N	N	N	N
29	20241126	130215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	-140	5	-2.70	124558630	24559	72.33	5190	5190	5010	6740	3640	5190	5071.81	0.88	-535	5350	5270	5200	5120	5050	5235	5085	50	1550	500	3520	10	1	10000000	505	7.98	0.53	12	0.25	633.00	9470.00	6860	20240614	-26.38	4565	20240118	10.62	6860	-26.38	20240614	4565	10.62	20240118	6860	-26.38	20240614	4565	10.62	20240118	0.87	N	005670	500	50 억	88401	N	N	N	N
30	20241126	120216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	-170	5	-3.28	120632930	23778	70.03	5190	5190	5010	6740	3640	5190	5073.30	0.88	-485	5350	5270	5200	5120	5050	5235	5085	50	1550	500	3520	10	1	10000000	502	7.93	0.53	12	0.24	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	6860	-26.82	20240614	4565	9.97	20240118	6860	-26.82	20240614	4565	9.97	20240118	0.87	N	005670	500	50 억	88401	N	N	N	N
31	20241126	110218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	-130	5	-2.50	83778530	16469	48.51	5190	5190	5030	6740	3640	5190	5087.04	0.88	-679	5350	5270	5200	5120	5050	5235	5085	50	1550	500	3520	10	1	10000000	506	7.99	0.53	12	0.16	633.00	9470.00	6860	20240614	-26.24	4565	20240118	10.84	6860	-26.24	20240614	4565	10.84	20240118	6860	-26.24	20240614	4565	10.84	20240118	0.87	N	005670	500	50 억	88401	N	N	N	N
32	20241126	100218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	-110	5	-2.12	72794270	14302	42.12	5190	5190	5030	6740	3640	5190	5089.80	0.88	-466	5350	5270	5200	5120	5050	5235	5085	50	1550	500	3520	10	1	10000000	508	8.03	0.54	12	0.14	633.00	9470.00	6860	20240614	-25.95	4565	20240118	11.28	6860	-25.95	20240614	4565	11.28	20240118	6860	-25.95	20240614	4565	11.28	20240118	0.87	N	005670	500	50 억	88401	N	N	N	N
33	20241126	090215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	0	3	0.00	4572040	881	2.59	5190	5190	5170	6740	3640	5190	5189.60	0.88	-159	5350	5270	5200	5120	5050	5235	5085	50	1550	500	3520	10	1	10000000	519	8.20	0.55	12	0.01	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.87	N	005670	500	50 억	88401	N	N	N	N
34	20241125	160213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-90	5	-1.70	175584730	33948	97.36	5280	5280	5130	6860	3700	5280	5172.17	0.88	696	5360	5320	5250	5210	5140	5340	5230	50	1580	500	3590	10	1	10000000	519	8.20	0.55	12	0.34	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.85	N	005670	500	50 억	87705	N	N	N	N
35	20241125	150214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	-110	5	-2.08	157207090	30378	87.12	5280	5280	5140	6860	3700	5280	5175.03	0.88	645	5360	5320	5250	5210	5140	5340	5230	50	1580	500	3590	10	1	10000000	517	8.17	0.55	12	0.30	633.00	9470.00	6860	20240614	-24.64	4565	20240118	13.25	6860	-24.64	20240614	4565	13.25	20240118	6860	-24.64	20240614	4565	13.25	20240118	0.85	N	005670	500	50 억	87705	N	N	N	N
36	20241125	140215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-90	5	-1.70	131776260	25455	73.00	5280	5280	5140	6860	3700	5280	5176.83	0.88	721	5360	5320	5250	5210	5140	5340	5230	50	1580	500	3590	10	1	10000000	519	8.20	0.55	12	0.25	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.85	N	005670	500	50 억	87705	N	N	N	N
37	20241125	130214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	-130	5	-2.46	124244090	23997	68.82	5280	5280	5140	6860	3700	5280	5177.48	0.88	754	5360	5320	5250	5210	5140	5340	5230	50	1580	500	3590	10	1	10000000	515	8.14	0.54	12	0.24	633.00	9470.00	6860	20240614	-24.93	4565	20240118	12.81	6860	-24.93	20240614	4565	12.81	20240118	6860	-24.93	20240614	4565	12.81	20240118	0.85	N	005670	500	50 억	87705	N	N	N	N
38	20241125	120215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5180	-100	5	-1.89	100189750	19343	55.47	5280	5280	5140	6860	3700	5280	5179.64	0.88	650	5360	5320	5250	5210	5140	5340	5230	50	1580	500	3590	10	1	10000000	518	8.18	0.55	12	0.19	633.00	9470.00	6860	20240614	-24.49	4565	20240118	13.47	6860	-24.49	20240614	4565	13.47	20240118	6860	-24.49	20240614	4565	13.47	20240118	0.85	N	005670	500	50 억	87705	N	N	N	N
39	20241125	110215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-90	5	-1.70	95688550	18474	52.98	5280	5280	5140	6860	3700	5280	5179.63	0.88	640	5360	5320	5250	5210	5140	5340	5230	50	1580	500	3590	10	1	10000000	519	8.20	0.55	12	0.18	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.85	N	005670	500	50 억	87705	N	N	N	N
40	20241125	100213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	-110	5	-2.08	61292000	11842	33.96	5280	5280	5140	6860	3700	5280	5175.81	0.88	389	5360	5320	5250	5210	5140	5340	5230	50	1580	500	3590	10	1	10000000	517	8.17	0.55	12	0.12	633.00	9470.00	6860	20240614	-24.64	4565	20240118	13.25	6860	-24.64	20240614	4565	13.25	20240118	6860	-24.64	20240614	4565	13.25	20240118	0.85	N	005670	500	50 억	87705	N	N	N	N
41	20241125	090212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	0	3	0.00	2106720	399	1.14	5280	5280	5280	6860	3700	5280	5280.00	0.88	-10	5360	5320	5250	5210	5140	5340	5230	50	1580	500	3590	10	1	10000000	528	8.34	0.56	12	0.00	633.00	9470.00	6860	20240614	-23.03	4565	20240118	15.66	6860	-23.03	20240614	4565	15.66	20240118	6860	-23.03	20240614	4565	15.66	20240118	0.85	N	005670	500	50 억	87705	N	N	N	N
42	20241122	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	40	2	0.76	181710950	34863	458.66	5240	5290	5180	6810	3670	5240	5212.14	0.88	-195	5353	5296	5203	5146	5053	5325	5175	50	1570	500	3560	10	1	10000000	528	8.34	0.56	12	0.35	633.00	9470.00	6860	20240614	-23.03	4565	20240118	15.66	6860	-23.03	20240614	4565	15.66	20240118	6860	-23.03	20240614	4565	15.66	20240118	0.86	N	005670	500	50 억	87900	N	N	N	N
43	20241122	150206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	0	3	0.00	177359940	34034	447.76	5240	5290	5180	6810	3670	5240	5211.26	0.88	154	5353	5296	5203	5146	5053	5325	5175	50	1570	500	3560	10	1	10000000	524	8.28	0.55	12	0.34	633.00	9470.00	6860	20240614	-23.62	4565	20240118	14.79	6860	-23.62	20240614	4565	14.79	20240118	6860	-23.62	20240614	4565	14.79	20240118	0.86	N	005670	500	50 억	87900	N	N	N	N
44	20241122	140209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	30	2	0.57	111520810	21346	280.83	5240	5290	5180	6810	3670	5240	5224.44	0.88	-166	5353	5296	5203	5146	5053	5325	5175	50	1570	500	3560	10	1	10000000	527	8.33	0.56	12	0.21	633.00	9470.00	6860	20240614	-23.18	4565	20240118	15.44	6860	-23.18	20240614	4565	15.44	20240118	6860	-23.18	20240614	4565	15.44	20240118	0.86	N	005670	500	50 억	87900	N	N	N	N
45	20241122	130208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	30	2	0.57	90637110	17387	228.75	5240	5290	5180	6810	3670	5240	5212.92	0.88	-61	5353	5296	5203	5146	5053	5325	5175	50	1570	500	3560	10	1	10000000	527	8.33	0.56	12	0.17	633.00	9470.00	6860	20240614	-23.18	4565	20240118	15.44	6860	-23.18	20240614	4565	15.44	20240118	6860	-23.18	20240614	4565	15.44	20240118	0.86	N	005670	500	50 억	87900	N	N	N	N
46	20241122	120208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	30	2	0.57	87324400	16759	220.48	5240	5290	5180	6810	3670	5240	5210.60	0.88	-61	5353	5296	5203	5146	5053	5325	5175	50	1570	500	3560	10	1	10000000	527	8.33	0.56	12	0.17	633.00	9470.00	6860	20240614	-23.18	4565	20240118	15.44	6860	-23.18	20240614	4565	15.44	20240118	6860	-23.18	20240614	4565	15.44	20240118	0.86	N	005670	500	50 억	87900	N	N	N	N
47	20241122	110207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-10	5	-0.19	67985160	13078	172.06	5240	5260	5180	6810	3670	5240	5198.44	0.88	253	5353	5296	5203	5146	5053	5325	5175	50	1570	500	3560	10	1	10000000	523	8.26	0.55	12	0.13	633.00	9470.00	6860	20240614	-23.76	4565	20240118	14.57	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4565	14.57	20240118	0.86	N	005670	500	50 억	87900	N	N	N	N
48	20241122	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	0	3	0.00	25350860	4873	64.11	5240	5240	5180	6810	3670	5240	5202.31	0.88	-87	5353	5296	5203	5146	5053	5325	5175	50	1570	500	3560	10	1	10000000	524	8.28	0.55	12	0.05	633.00	9470.00	6860	20240614	-23.62	4565	20240118	14.79	6860	-23.62	20240614	4565	14.79	20240118	6860	-23.62	20240614	4565	14.79	20240118	0.86	N	005670	500	50 억	87900	N	N	N	N
49	20241122	090208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	0	3	0.00	1262840	241	3.17	5240	5240	5240	6810	3670	5240	5240.00	0.88	-3	5353	5296	5203	5146	5053	5325	5175	50	1570	500	3560	10	1	10000000	524	8.28	0.55	12	0.00	633.00	9470.00	6860	20240614	-23.62	4565	20240118	14.79	6860	-23.62	20240614	4565	14.79	20240118	6860	-23.62	20240614	4565	14.79	20240118	0.86	N	005670	500	50 억	87900	N	N	N	N
50	20241121	160206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	80	2	1.55	39297860	7600	75.39	5160	5260	5110	6700	3620	5160	5170.77	0.88	-38	5266	5212	5176	5122	5086	5195	5105	50	1540	500	3500	10	1	10000000	524	8.28	0.55	12	0.08	633.00	9470.00	6860	20240614	-23.62	4565	20240118	14.79	6860	-23.62	20240614	4565	14.79	20240118	6860	-23.62	20240614	4565	14.79	20240118	0.78	N	005670	500	50 억	87868	N	N	N	N
51	20241121	150210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5180	20	2	0.39	28371240	5498	54.54	5160	5260	5110	6700	3620	5160	5160.28	0.88	-107	5266	5212	5176	5122	5086	5195	5105	50	1540	500	3500	10	1	10000000	518	8.18	0.55	12	0.05	633.00	9470.00	6860	20240614	-24.49	4565	20240118	13.47	6860	-24.49	20240614	4565	13.47	20240118	6860	-24.49	20240614	4565	13.47	20240118	0.78	N	005670	500	50 억	87868	N	N	N	N
52	20241121	140210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	30	2	0.58	26195240	5078	50.37	5160	5260	5110	6700	3620	5160	5158.57	0.88	-106	5266	5212	5176	5122	5086	5195	5105	50	1540	500	3500	10	1	10000000	519	8.20	0.55	12	0.05	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.78	N	005670	500	50 억	87868	N	N	N	N
53	20241121	130210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	30	2	0.58	17380120	3380	33.53	5160	5260	5110	6700	3620	5160	5142.05	0.88	-40	5266	5212	5176	5122	5086	5195	5105	50	1540	500	3500	10	1	10000000	519	8.20	0.55	12	0.03	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.78	N	005670	500	50 억	87868	N	N	N	N
54	20241121	120208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	10	2	0.19	12066390	2354	23.35	5160	5180	5110	6700	3620	5160	5125.91	0.88	11	5266	5212	5176	5122	5086	5195	5105	50	1540	500	3500	10	1	10000000	517	8.17	0.55	12	0.02	633.00	9470.00	6860	20240614	-24.64	4565	20240118	13.25	6860	-24.64	20240614	4565	13.25	20240118	6860	-24.64	20240614	4565	13.25	20240118	0.78	N	005670	500	50 억	87868	N	N	N	N
55	20241121	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	0	3	0.00	11797960	2302	22.84	5160	5180	5110	6700	3620	5160	5125.09	0.88	11	5266	5212	5176	5122	5086	5195	5105	50	1540	500	3500	10	1	10000000	516	8.15	0.54	12	0.02	633.00	9470.00	6860	20240614	-24.78	4565	20240118	13.03	6860	-24.78	20240614	4565	13.03	20240118	6860	-24.78	20240614	4565	13.03	20240118	0.78	N	005670	500	50 억	87868	N	N	N	N
56	20241121	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	-30	5	-0.58	10393490	2028	20.12	5160	5180	5110	6700	3620	5160	5125.00	0.88	11	5266	5212	5176	5122	5086	5195	5105	50	1540	500	3500	10	1	10000000	513	8.10	0.54	12	0.02	633.00	9470.00	6860	20240614	-25.22	4565	20240118	12.38	6860	-25.22	20240614	4565	12.38	20240118	6860	-25.22	20240614	4565	12.38	20240118	0.78	N	005670	500	50 억	87868	N	N	N	N
57	20241121	090208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	0	3	0.00	0	0	0.00	0	0	0	6700	3620	5160	0.00	0.88	0	5266	5212	5176	5122	5086	5195	5105	50	1540	500	3500	10	1	10000000	516	8.15	0.54	12	0.00	633.00	9470.00	6860	20240614	-24.78	4565	20240118	13.03	6860	-24.78	20240614	4565	13.03	20240118	6860	-24.78	20240614	4565	13.03	20240118	0.78	N	005670	500	50 억	87868	N	N	N	N
58	20241120	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	-50	5	-0.96	52170540	10081	43.69	5210	5230	5140	6770	3650	5210	5175.14	0.89	-1344	5430	5320	5260	5150	5090	5290	5120	50	1560	500	3540	10	1	10000000	516	8.15	0.54	12	0.10	633.00	9470.00	6860	20240614	-24.78	4565	20240118	13.03	6860	-24.78	20240614	4565	13.03	20240118	6860	-24.78	20240614	4565	13.03	20240118	0.68	N	005670	500	50 억	89185	N	N	N	N
59	20241120	150209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	-40	5	-0.77	47643490	9203	39.89	5210	5230	5140	6770	3650	5210	5176.95	0.89	-664	5430	5320	5260	5150	5090	5290	5120	50	1560	500	3540	10	1	10000000	517	8.17	0.55	12	0.09	633.00	9470.00	6860	20240614	-24.64	4565	20240118	13.25	6860	-24.64	20240614	4565	13.25	20240118	6860	-24.64	20240614	4565	13.25	20240118	0.68	N	005670	500	50 억	89185	N	N	N	N
60	20241120	140211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5140	-70	5	-1.34	45315920	8752	37.93	5210	5230	5140	6770	3650	5210	5177.78	0.89	-634	5430	5320	5260	5150	5090	5290	5120	50	1560	500	3540	10	1	10000000	514	8.12	0.54	12	0.09	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	6860	-25.07	20240614	4565	12.60	20240118	6860	-25.07	20240614	4565	12.60	20240118	0.68	N	005670	500	50 억	89185	N	N	N	N
61	20241120	130211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	-50	5	-0.96	39301520	7583	32.87	5210	5230	5150	6770	3650	5210	5182.85	0.89	-634	5430	5320	5260	5150	5090	5290	5120	50	1560	500	3540	10	1	10000000	516	8.15	0.54	12	0.08	633.00	9470.00	6860	20240614	-24.78	4565	20240118	13.03	6860	-24.78	20240614	4565	13.03	20240118	6860	-24.78	20240614	4565	13.03	20240118	0.68	N	005670	500	50 억	89185	N	N	N	N
62	20241120	120210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	-40	5	-0.77	29655830	5714	24.76	5210	5230	5170	6770	3650	5210	5190.03	0.89	-375	5430	5320	5260	5150	5090	5290	5120	50	1560	500	3540	10	1	10000000	517	8.17	0.55	12	0.06	633.00	9470.00	6860	20240614	-24.64	4565	20240118	13.25	6860	-24.64	20240614	4565	13.25	20240118	6860	-24.64	20240614	4565	13.25	20240118	0.68	N	005670	500	50 억	89185	N	N	N	N
63	20241120	110210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-20	5	-0.38	27954540	5385	23.34	5210	5230	5170	6770	3650	5210	5191.19	0.89	-364	5430	5320	5260	5150	5090	5290	5120	50	1560	500	3540	10	1	10000000	519	8.20	0.55	12	0.05	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.68	N	005670	500	50 억	89185	N	N	N	N
64	20241120	100210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-20	5	-0.38	10198560	1962	8.50	5210	5230	5170	6770	3650	5210	5198.04	0.89	-337	5430	5320	5260	5150	5090	5290	5120	50	1560	500	3540	10	1	10000000	519	8.20	0.55	12	0.02	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.68	N	005670	500	50 억	89185	N	N	N	N
65	20241120	090209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	0	3	0.00	1187880	228	0.99	5210	5210	5210	6770	3650	5210	5210.00	0.89	-33	5430	5320	5260	5150	5090	5290	5120	50	1560	500	3540	10	1	10000000	521	8.23	0.55	12	0.00	633.00	9470.00	6860	20240614	-24.05	4565	20240118	14.13	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4565	14.13	20240118	0.68	N	005670	500	50 억	89185	N	N	N	N
66	20241119	160204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-80	5	-1.51	121879620	23073	51.88	5290	5370	5200	6870	3710	5290	5282.49	0.91	-1807	5496	5392	5276	5172	5056	5445	5225	50	1580	500	3590	10	1	10000000	521	8.23	0.55	12	0.23	633.00	9470.00	6860	20240614	-24.05	4565	20240118	14.13	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4565	14.13	20240118	0.62	N	005670	500	50 억	91468	N	N	N	N
67	20241119	150205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-90	5	-1.70	120477370	22804	51.28	5290	5370	5200	6870	3710	5290	5283.17	0.91	-1770	5496	5392	5276	5172	5056	5445	5225	50	1580	500	3590	10	1	10000000	520	8.21	0.55	12	0.23	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	6860	-24.20	20240614	4565	13.91	20240118	6860	-24.20	20240614	4565	13.91	20240118	0.62	N	005670	500	50 억	91468	N	N	N	N
68	20241119	140204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-60	5	-1.13	107875770	20387	45.84	5290	5370	5200	6870	3710	5290	5291.40	0.91	-1721	5496	5392	5276	5172	5056	5445	5225	50	1580	500	3590	10	1	10000000	523	8.26	0.55	12	0.20	633.00	9470.00	6860	20240614	-23.76	4565	20240118	14.57	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4565	14.57	20240118	0.62	N	005670	500	50 억	91468	N	N	N	N
69	20241119	130204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-30	5	-0.57	104879390	19815	44.56	5290	5370	5200	6870	3710	5290	5292.93	0.91	-1905	5496	5392	5276	5172	5056	5445	5225	50	1580	500	3590	10	1	10000000	526	8.31	0.56	12	0.20	633.00	9470.00	6860	20240614	-23.32	4565	20240118	15.22	6860	-23.32	20240614	4565	15.22	20240118	6860	-23.32	20240614	4565	15.22	20240118	0.62	N	005670	500	50 억	91468	N	N	N	N
70	20241119	120203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-30	5	-0.57	104663860	19774	44.46	5290	5370	5200	6870	3710	5290	5293.00	0.91	-1872	5496	5392	5276	5172	5056	5445	5225	50	1580	500	3590	10	1	10000000	526	8.31	0.56	12	0.20	633.00	9470.00	6860	20240614	-23.32	4565	20240118	15.22	6860	-23.32	20240614	4565	15.22	20240118	6860	-23.32	20240614	4565	15.22	20240118	0.62	N	005670	500	50 억	91468	N	N	N	N
71	20241119	110204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-10	5	-0.19	68611400	12875	28.95	5290	5370	5280	6870	3710	5290	5329.04	0.91	-1930	5496	5392	5276	5172	5056	5445	5225	50	1580	500	3590	10	1	10000000	528	8.34	0.56	12	0.13	633.00	9470.00	6860	20240614	-23.03	4565	20240118	15.66	6860	-23.03	20240614	4565	15.66	20240118	6860	-23.03	20240614	4565	15.66	20240118	0.62	N	005670	500	50 억	91468	N	N	N	N
72	20241119	100208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	0	3	0.00	53325570	9989	22.46	5290	5370	5280	6870	3710	5290	5338.43	0.91	-1731	5496	5392	5276	5172	5056	5445	5225	50	1580	500	3590	10	1	10000000	529	8.36	0.56	12	0.10	633.00	9470.00	6860	20240614	-22.89	4565	20240118	15.88	6860	-22.89	20240614	4565	15.88	20240118	6860	-22.89	20240614	4565	15.88	20240118	0.62	N	005670	500	50 억	91468	N	N	N	N
73	20241119	090207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	20	2	0.38	1734450	327	0.74	5290	5320	5290	6870	3710	5290	5304.13	0.91	-27	5496	5392	5276	5172	5056	5445	5225	50	1580	500	3590	10	1	10000000	531	8.39	0.56	12	0.00	633.00	9470.00	6860	20240614	-22.59	4565	20240118	16.32	6860	-22.59	20240614	4565	16.32	20240118	6860	-22.59	20240614	4565	16.32	20240118	0.62	N	005670	500	50 억	91468	N	N	N	N
74	20241118	160204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	90	2	1.73	233987980	44473	105.71	5200	5380	5160	6760	3640	5200	5260.44	0.92	-676	5360	5280	5170	5090	4980	5320	5130	50	1560	500	3530	10	1	10000000	529	8.36	0.56	12	0.44	633.00	9470.00	6860	20240614	-22.89	4565	20240118	15.88	6860	-22.89	20240614	4565	15.88	20240118	6860	-22.89	20240614	4565	15.88	20240118	0.62	N	005670	500	50 억	91989	N	N	N	N
75	20241118	150204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	0	3	0.00	196794200	37415	88.93	5200	5380	5160	6760	3640	5200	5259.77	0.92	-119	5360	5280	5170	5090	4980	5320	5130	50	1560	500	3530	10	1	10000000	520	8.21	0.55	12	0.37	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	6860	-24.20	20240614	4565	13.91	20240118	6860	-24.20	20240614	4565	13.91	20240118	0.62	N	005670	500	50 억	91989	N	N	N	N
76	20241118	140204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	10	2	0.19	190655130	36232	86.12	5200	5380	5160	6760	3640	5200	5262.06	0.92	-141	5360	5280	5170	5090	4980	5320	5130	50	1560	500	3530	10	1	10000000	521	8.23	0.55	12	0.36	633.00	9470.00	6860	20240614	-24.05	4565	20240118	14.13	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4565	14.13	20240118	0.62	N	005670	500	50 억	91989	N	N	N	N
77	20241118	130204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	60	2	1.15	177140990	33636	79.95	5200	5380	5200	6760	3640	5200	5266.41	0.92	-221	5360	5280	5170	5090	4980	5320	5130	50	1560	500	3530	10	1	10000000	526	8.31	0.56	12	0.34	633.00	9470.00	6860	20240614	-23.32	4565	20240118	15.22	6860	-23.32	20240614	4565	15.22	20240118	6860	-23.32	20240614	4565	15.22	20240118	0.62	N	005670	500	50 억	91989	N	N	N	N
78	20241118	120205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	110	2	2.12	119847610	22733	54.03	5200	5380	5200	6760	3640	5200	5271.97	0.92	-604	5360	5280	5170	5090	4980	5320	5130	50	1560	500	3530	10	1	10000000	531	8.39	0.56	12	0.23	633.00	9470.00	6860	20240614	-22.59	4565	20240118	16.32	6860	-22.59	20240614	4565	16.32	20240118	6860	-22.59	20240614	4565	16.32	20240118	0.62	N	005670	500	50 억	91989	N	N	N	N
79	20241118	110205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	70	2	1.35	71559890	13587	32.29	5200	5340	5200	6760	3640	5200	5266.79	0.92	-535	5360	5280	5170	5090	4980	5320	5130	50	1560	500	3530	10	1	10000000	527	8.33	0.56	12	0.14	633.00	9470.00	6860	20240614	-23.18	4565	20240118	15.44	6860	-23.18	20240614	4565	15.44	20240118	6860	-23.18	20240614	4565	15.44	20240118	0.62	N	005670	500	50 억	91989	N	N	N	N
80	20241118	100205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	50	2	0.96	50416080	9604	22.83	5200	5340	5200	6760	3640	5200	5249.49	0.92	43	5360	5280	5170	5090	4980	5320	5130	50	1560	500	3530	10	1	10000000	525	8.29	0.55	12	0.10	633.00	9470.00	6860	20240614	-23.47	4565	20240118	15.01	6860	-23.47	20240614	4565	15.01	20240118	6860	-23.47	20240614	4565	15.01	20240118	0.62	N	005670	500	50 억	91989	N	N	N	N
81	20241118	090203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	20	2	0.38	9926860	1909	4.54	5200	5220	5200	6760	3640	5200	5200.03	0.92	-90	5360	5280	5170	5090	4980	5320	5130	50	1560	500	3530	10	1	10000000	522	8.25	0.55	12	0.02	633.00	9470.00	6860	20240614	-23.91	4565	20240118	14.35	6860	-23.91	20240614	4565	14.35	20240118	6860	-23.91	20240614	4565	14.35	20240118	0.62	N	005670	500	50 억	91989	N	N	N	N
82	20241115	160206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	160	2	3.17	216536330	41871	441.77	5060	5250	5060	6550	3530	5040	5171.68	0.90	6405	5166	5102	5036	4972	4906	5070	4940	50	1510	500	3420	10	1	10000000	520	8.21	0.55	12	0.42	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	6860	-24.20	20240614	4565	13.91	20240118	6860	-24.20	20240614	4565	13.91	20240118	0.61	N	005670	500	50 억	89973	N	N	N	N
83	20241115	150211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	190	2	3.77	199098700	38536	406.58	5060	5250	5060	6550	3530	5040	5166.78	0.90	6307	5166	5102	5036	4972	4906	5070	4940	50	1510	500	3420	10	1	10000000	523	8.26	0.55	12	0.39	633.00	9470.00	6860	20240614	-23.76	4565	20240118	14.57	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4565	14.57	20240118	0.61	N	005670	500	50 억	89973	N	N	N	N
84	20241115	140210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5180	140	2	2.78	179618160	34786	367.02	5060	5250	5060	6550	3530	5040	5163.75	0.90	4826	5166	5102	5036	4972	4906	5070	4940	50	1510	500	3420	10	1	10000000	518	8.18	0.55	12	0.35	633.00	9470.00	6860	20240614	-24.49	4565	20240118	13.47	6860	-24.49	20240614	4565	13.47	20240118	6860	-24.49	20240614	4565	13.47	20240118	0.61	N	005670	500	50 억	89973	N	N	N	N
85	20241115	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	160	2	3.17	153594180	29760	313.99	5060	5250	5060	6550	3530	5040	5161.36	0.90	4084	5166	5102	5036	4972	4906	5070	4940	50	1510	500	3420	10	1	10000000	520	8.21	0.55	12	0.30	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	6860	-24.20	20240614	4565	13.91	20240118	6860	-24.20	20240614	4565	13.91	20240118	0.61	N	005670	500	50 억	89973	N	N	N	N
86	20241115	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	110	2	2.18	120916170	23487	247.81	5060	5240	5060	6550	3530	5040	5148.52	0.90	2327	5166	5102	5036	4972	4906	5070	4940	50	1510	500	3420	10	1	10000000	515	8.14	0.54	12	0.23	633.00	9470.00	6860	20240614	-24.93	4565	20240118	12.81	6860	-24.93	20240614	4565	12.81	20240118	6860	-24.93	20240614	4565	12.81	20240118	0.61	N	005670	500	50 억	89973	N	N	N	N
87	20241115	110207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	120	2	2.38	81055560	15755	166.23	5060	5240	5060	6550	3530	5040	5145.19	0.90	1203	5166	5102	5036	4972	4906	5070	4940	50	1510	500	3420	10	1	10000000	516	8.15	0.54	12	0.16	633.00	9470.00	6860	20240614	-24.78	4565	20240118	13.03	6860	-24.78	20240614	4565	13.03	20240118	6860	-24.78	20240614	4565	13.03	20240118	0.61	N	005670	500	50 억	89973	N	N	N	N
88	20241115	100208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5140	100	2	1.98	57037830	11082	116.92	5060	5240	5060	6550	3530	5040	5147.52	0.90	28	5166	5102	5036	4972	4906	5070	4940	50	1510	500	3420	10	1	10000000	514	8.12	0.54	12	0.11	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	6860	-25.07	20240614	4565	12.60	20240118	6860	-25.07	20240614	4565	12.60	20240118	0.61	N	005670	500	50 억	89973	N	N	N	N
89	20241115	090243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	20	2	0.40	363020	72	0.76	5060	5060	5060	6550	3530	5040	5060.00	0.90	0	5166	5102	5036	4972	4906	5070	4940	50	1510	500	3420	10	1	10000000	506	7.99	0.53	12	0.00	633.00	9470.00	6860	20240614	-26.24	4565	20240118	10.84	6860	-26.24	20240614	4565	10.84	20240118	6860	-26.24	20240614	4565	10.84	20240118	0.61	N	005670	500	50 억	89973	N	N	N	N
90	20241114	160205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	75	2	1.51	43478205	8642	10.69	5070	5100	4970	6450	3480	4965	5031.04	0.90	-436	5521	5242	5021	4742	4521	5382	4882	50	1485	500	3370	10	1	10000000	504	7.96	0.53	12	0.09	633.00	9470.00	6860	20240614	-26.53	4565	20240118	10.41	6860	-26.53	20240614	4565	10.41	20240118	6860	-26.53	20240614	4565	10.41	20240118	0.62	N	005670	500	50 억	90451	N	N	N	N
91	20241114	150207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	115	2	2.32	41364485	8223	10.17	5070	5100	4970	6450	3480	4965	5030.34	0.90	-436	5521	5242	5021	4742	4521	5382	4882	50	1485	500	3370	10	1	10000000	508	8.03	0.54	12	0.08	633.00	9470.00	6860	20240614	-25.95	4565	20240118	11.28	6860	-25.95	20240614	4565	11.28	20240118	6860	-25.95	20240614	4565	11.28	20240118	0.62	N	005670	500	50 억	90451	N	N	N	N
92	20241114	140205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	115	2	2.32	36298215	7220	8.93	5070	5100	4970	6450	3480	4965	5027.45	0.90	-369	5521	5242	5021	4742	4521	5382	4882	50	1485	500	3370	10	1	10000000	508	8.03	0.54	12	0.07	633.00	9470.00	6860	20240614	-25.95	4565	20240118	11.28	6860	-25.95	20240614	4565	11.28	20240118	6860	-25.95	20240614	4565	11.28	20240118	0.62	N	005670	500	50 억	90451	N	N	N	N
93	20241114	130205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	85	2	1.71	34861135	6936	8.58	5070	5100	4970	6450	3480	4965	5026.12	0.90	-373	5521	5242	5021	4742	4521	5382	4882	50	1485	500	3370	10	1	10000000	505	7.98	0.53	12	0.07	633.00	9470.00	6860	20240614	-26.38	4565	20240118	10.62	6860	-26.38	20240614	4565	10.62	20240118	6860	-26.38	20240614	4565	10.62	20240118	0.62	N	005670	500	50 억	90451	N	N	N	N
94	20241114	120205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	55	2	1.11	18298825	3648	4.51	5070	5070	4970	6450	3480	4965	5016.13	0.90	-378	5521	5242	5021	4742	4521	5382	4882	50	1485	500	3370	10	1	10000000	502	7.93	0.53	12	0.04	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	6860	-26.82	20240614	4565	9.97	20240118	6860	-26.82	20240614	4565	9.97	20240118	0.62	N	005670	500	50 억	90451	N	N	N	N
95	20241114	110207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	55	2	1.11	10385045	2077	2.57	5070	5070	4970	6450	3480	4965	5000.02	0.90	14	5521	5242	5021	4742	4521	5382	4882	50	1485	500	3370	10	1	10000000	502	7.93	0.53	12	0.02	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	6860	-26.82	20240614	4565	9.97	20240118	6860	-26.82	20240614	4565	9.97	20240118	0.62	N	005670	500	50 억	90451	N	N	N	N
96	20241114	100211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4975	10	2	0.20	563875	113	0.14	5070	5070	4970	6450	3480	4965	4990.04	0.90	44	5521	5242	5021	4742	4521	5382	4882	50	1485	500	3370	5	1	10000000	498	7.86	0.53	12	0.00	633.00	9470.00	6860	20240614	-27.48	4565	20240118	8.98	6860	-27.48	20240614	4565	8.98	20240118	6860	-27.48	20240614	4565	8.98	20240118	0.62	N	005670	500	50 억	90451	N	N	N	N
97	20241114	090204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4965	0	3	0.00	0	0	0.00	0	0	0	6450	3480	4965	0.00	0.90	0	5521	5242	5021	4742	4521	5382	4882	50	1485	500	3370	5	1	10000000	497	7.84	0.52	12	0.00	633.00	9470.00	6860	20240614	-27.62	4565	20240118	8.76	6860	-27.62	20240614	4565	8.76	20240118	6860	-27.62	20240614	4565	8.76	20240118	0.62	N	005670	500	50 억	90451	N	N	N	N
98	20241113	160110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4965	80	2	1.64	409707575	80842	541.47	4885	5300	4800	6350	3420	4885	5068.00	0.92	-2756	5008	4946	4888	4826	4768	4917	4797	50	1465	500	3320	5	1	10000000	497	7.84	0.52	12	0.81	633.00	9470.00	6860	20240614	-27.62	4565	20240118	8.76	6860	-27.62	20240614	4565	8.76	20240118	6860	-27.62	20240614	4565	8.76	20240118	0.60	N	005670	500	50 억	92453	N	N	N	N
99	20241113	150117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4980	95	2	1.94	387449785	76366	511.49	4885	5300	4800	6350	3420	4885	5073.59	0.92	-2286	5008	4946	4888	4826	4768	4917	4797	50	1465	500	3320	5	1	10000000	498	7.87	0.53	12	0.76	633.00	9470.00	6860	20240614	-27.41	4565	20240118	9.09	6860	-27.41	20240614	4565	9.09	20240118	6860	-27.41	20240614	4565	9.09	20240118	0.60	N	005670	500	50 억	92453	N	N	N	N
100	20241113	140114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	115	2	2.35	364768980	71822	481.06	4885	5300	4800	6350	3420	4885	5078.79	0.92	-2440	5008	4946	4888	4826	4768	4917	4797	50	1465	500	3320	10	1	10000000	500	7.90	0.53	12	0.72	633.00	9470.00	6860	20240614	-27.11	4565	20240118	9.53	6860	-27.11	20240614	4565	9.53	20240118	6860	-27.11	20240614	4565	9.53	20240118	0.60	N	005670	500	50 억	92453	N	N	N	N
101	20241113	130113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	115	2	2.35	347627030	68413	458.23	4885	5300	4800	6350	3420	4885	5081.30	0.92	-2524	5008	4946	4888	4826	4768	4917	4797	50	1465	500	3320	10	1	10000000	500	7.90	0.53	12	0.68	633.00	9470.00	6860	20240614	-27.11	4565	20240118	9.53	6860	-27.11	20240614	4565	9.53	20240118	6860	-27.11	20240614	4565	9.53	20240118	0.60	N	005670	500	50 억	92453	N	N	N	N
102	20241113	120114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	175	2	3.58	270701655	53062	355.41	4885	5300	4800	6350	3420	4885	5101.61	0.92	-4347	5008	4946	4888	4826	4768	4917	4797	50	1465	500	3320	10	1	10000000	506	7.99	0.53	12	0.53	633.00	9470.00	6860	20240614	-26.24	4565	20240118	10.84	6860	-26.24	20240614	4565	10.84	20240118	6860	-26.24	20240614	4565	10.84	20240118	0.60	N	005670	500	50 억	92453	N	N	N	N
103	20241113	110111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	245	2	5.02	153421035	30130	201.81	4885	5300	4800	6350	3420	4885	5091.97	0.92	-4704	5008	4946	4888	4826	4768	4917	4797	50	1465	500	3320	10	1	10000000	513	8.10	0.54	12	0.30	633.00	9470.00	6860	20240614	-25.22	4565	20240118	12.38	6860	-25.22	20240614	4565	12.38	20240118	6860	-25.22	20240614	4565	12.38	20240118	0.60	N	005670	500	50 억	92453	N	N	N	N
104	20241113	100113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4825	-60	5	-1.23	8785505	1813	12.14	4885	4940	4810	6350	3420	4885	4845.84	0.92	-607	5008	4946	4888	4826	4768	4917	4797	50	1465	500	3320	5	1	10000000	483	7.62	0.51	12	0.02	633.00	9470.00	6860	20240614	-29.66	4565	20240118	5.70	6860	-29.66	20240614	4565	5.70	20240118	6860	-29.66	20240614	4565	5.70	20240118	0.60	N	005670	500	50 억	92453	N	N	N	N
105	20241113	090110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4885	0	3	0.00	122125	25	0.17	4885	4885	4885	6350	3420	4885	4885.00	0.92	0	5008	4946	4888	4826	4768	4917	4797	50	1465	500	3320	5	1	10000000	489	7.72	0.52	12	0.00	633.00	9470.00	6860	20240614	-28.79	4565	20240118	7.01	6860	-28.79	20240614	4565	7.01	20240118	6860	-28.79	20240614	4565	7.01	20240118	0.60	N	005670	500	50 억	92453	N	N	N	N
106	20241112	160202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4885	-35	5	-0.71	72762690	14930	80.52	4920	4950	4830	6390	3445	4920	4873.59	0.95	-2314	5186	5052	4986	4852	4786	5020	4820	50	1470	500	3340	5	1	10000000	489	7.72	0.52	12	0.15	633.00	9470.00	6860	20240614	-28.79	4565	20240118	7.01	6860	-28.79	20240614	4565	7.01	20240118	6860	-28.79	20240614	4565	7.01	20240118	0.60	N	005670	500	50 억	94762	N	N	N	N
107	20241112	150203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4880	-40	5	-0.81	71332615	14637	78.94	4920	4950	4830	6390	3445	4920	4873.45	0.95	-2127	5186	5052	4986	4852	4786	5020	4820	50	1470	500	3340	5	1	10000000	488	7.71	0.52	12	0.15	633.00	9470.00	6860	20240614	-28.86	4565	20240118	6.90	6860	-28.86	20240614	4565	6.90	20240118	6860	-28.86	20240614	4565	6.90	20240118	0.60	N	005670	500	50 억	94762	N	N	N	N
108	20241112	140205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4860	-60	5	-1.22	66600430	13665	73.69	4920	4950	4830	6390	3445	4920	4873.80	0.95	-2087	5186	5052	4986	4852	4786	5020	4820	50	1470	500	3340	5	1	10000000	486	7.68	0.51	12	0.14	633.00	9470.00	6860	20240614	-29.15	4565	20240118	6.46	6860	-29.15	20240614	4565	6.46	20240118	6860	-29.15	20240614	4565	6.46	20240118	0.60	N	005670	500	50 억	94762	N	N	N	N
109	20241112	130203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4865	-55	5	-1.12	64369935	13207	71.22	4920	4950	4830	6390	3445	4920	4873.93	0.95	-2309	5186	5052	4986	4852	4786	5020	4820	50	1470	500	3340	5	1	10000000	487	7.69	0.51	12	0.13	633.00	9470.00	6860	20240614	-29.08	4565	20240118	6.57	6860	-29.08	20240614	4565	6.57	20240118	6860	-29.08	20240614	4565	6.57	20240118	0.60	N	005670	500	50 억	94762	N	N	N	N
110	20241112	120203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4860	-60	5	-1.22	54609010	11216	60.49	4920	4920	4830	6390	3445	4920	4868.85	0.95	-2270	5186	5052	4986	4852	4786	5020	4820	50	1470	500	3340	5	1	10000000	486	7.68	0.51	12	0.11	633.00	9470.00	6860	20240614	-29.15	4565	20240118	6.46	6860	-29.15	20240614	4565	6.46	20240118	6860	-29.15	20240614	4565	6.46	20240118	0.60	N	005670	500	50 억	94762	N	N	N	N
111	20241112	110202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4860	-60	5	-1.22	43330100	8898	47.99	4920	4920	4830	6390	3445	4920	4869.64	0.95	-2240	5186	5052	4986	4852	4786	5020	4820	50	1470	500	3340	5	1	10000000	486	7.68	0.51	12	0.09	633.00	9470.00	6860	20240614	-29.15	4565	20240118	6.46	6860	-29.15	20240614	4565	6.46	20240118	6860	-29.15	20240614	4565	6.46	20240118	0.60	N	005670	500	50 억	94762	N	N	N	N
112	20241112	100203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4845	-75	5	-1.52	27951195	5728	30.89	4920	4920	4835	6390	3445	4920	4879.75	0.95	-2240	5186	5052	4986	4852	4786	5020	4820	50	1470	500	3340	5	1	10000000	485	7.65	0.51	12	0.06	633.00	9470.00	6860	20240614	-29.37	4565	20240118	6.13	6860	-29.37	20240614	4565	6.13	20240118	6860	-29.37	20240614	4565	6.13	20240118	0.60	N	005670	500	50 억	94762	N	N	N	N
113	20241112	090202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4920	0	3	0.00	7999695	1626	8.77	4920	4920	4915	6390	3445	4920	4919.86	0.95	-159	5186	5052	4986	4852	4786	5020	4820	50	1470	500	3340	5	1	10000000	492	7.77	0.52	12	0.02	633.00	9470.00	6860	20240614	-28.28	4565	20240118	7.78	6860	-28.28	20240614	4565	7.78	20240118	6860	-28.28	20240614	4565	7.78	20240118	0.60	N	005670	500	50 억	94762	N	N	N	N
114	20241111	160201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4920	-200	5	-3.91	90248055	18136	469.24	5120	5120	4920	6650	3590	5120	4976.18	0.95	-375	5240	5180	5110	5050	4980	5210	5080	50	1530	500	3480	5	1	10000000	492	7.77	0.52	12	0.18	633.00	9470.00	6860	20240614	-28.28	4565	20240118	7.78	6860	-28.28	20240614	4565	7.78	20240118	6860	-28.28	20240614	4565	7.78	20240118	0.60	N	005670	500	50 억	95022	N	N	N	N
115	20241111	150206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4950	-170	5	-3.32	80083110	16075	415.91	5120	5120	4950	6650	3590	5120	4981.84	0.95	-77	5240	5180	5110	5050	4980	5210	5080	50	1530	500	3480	5	1	10000000	495	7.82	0.52	12	0.16	633.00	9470.00	6860	20240614	-27.84	4565	20240118	8.43	6860	-27.84	20240614	4565	8.43	20240118	6860	-27.84	20240614	4565	8.43	20240118	0.60	N	005670	500	50 억	95022	N	N	N	N
116	20241111	140203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4990	-130	5	-2.54	59409395	11909	308.12	5120	5120	4960	6650	3590	5120	4988.61	0.95	-69	5240	5180	5110	5050	4980	5210	5080	50	1530	500	3480	5	1	10000000	499	7.88	0.53	12	0.12	633.00	9470.00	6860	20240614	-27.26	4565	20240118	9.31	6860	-27.26	20240614	4565	9.31	20240118	6860	-27.26	20240614	4565	9.31	20240118	0.60	N	005670	500	50 억	95022	N	N	N	N
117	20241111	130202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4980	-140	5	-2.73	56548030	11334	293.25	5120	5120	4960	6650	3590	5120	4989.24	0.95	212	5240	5180	5110	5050	4980	5210	5080	50	1530	500	3480	5	1	10000000	498	7.87	0.53	12	0.11	633.00	9470.00	6860	20240614	-27.41	4565	20240118	9.09	6860	-27.41	20240614	4565	9.09	20240118	6860	-27.41	20240614	4565	9.09	20240118	0.60	N	005670	500	50 억	95022	N	N	N	N
118	20241111	120203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4970	-150	5	-2.93	51270925	10271	265.74	5120	5120	4960	6650	3590	5120	4991.81	0.95	243	5240	5180	5110	5050	4980	5210	5080	50	1530	500	3480	5	1	10000000	497	7.85	0.52	12	0.10	633.00	9470.00	6860	20240614	-27.55	4565	20240118	8.87	6860	-27.55	20240614	4565	8.87	20240118	6860	-27.55	20240614	4565	8.87	20240118	0.60	N	005670	500	50 억	95022	N	N	N	N
119	20241111	110202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4990	-130	5	-2.54	30566920	6109	158.06	5120	5120	4980	6650	3590	5120	5003.59	0.95	339	5240	5180	5110	5050	4980	5210	5080	50	1530	500	3480	5	1	10000000	499	7.88	0.53	12	0.06	633.00	9470.00	6860	20240614	-27.26	4565	20240118	9.31	6860	-27.26	20240614	4565	9.31	20240118	6860	-27.26	20240614	4565	9.31	20240118	0.60	N	005670	500	50 억	95022	N	N	N	N
120	20241111	100201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4990	-130	5	-2.54	22295035	4451	115.16	5120	5120	4980	6650	3590	5120	5008.99	0.95	510	5240	5180	5110	5050	4980	5210	5080	50	1530	500	3480	5	1	10000000	499	7.88	0.53	12	0.04	633.00	9470.00	6860	20240614	-27.26	4565	20240118	9.31	6860	-27.26	20240614	4565	9.31	20240118	6860	-27.26	20240614	4565	9.31	20240118	0.60	N	005670	500	50 억	95022	N	N	N	N
121	20241111	090202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	-90	5	-1.76	3898180	772	19.97	5120	5120	5020	6650	3590	5120	5049.46	0.95	230	5240	5180	5110	5050	4980	5210	5080	50	1530	500	3480	10	1	10000000	503	7.95	0.53	12	0.01	633.00	9470.00	6860	20240614	-26.68	4565	20240118	10.19	6860	-26.68	20240614	4565	10.19	20240118	6860	-26.68	20240614	4565	10.19	20240118	0.60	N	005670	500	50 억	95022	N	N	N	N
122	20241108	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	30	2	0.59	19589150	3825	47.90	5040	5170	5040	6610	3570	5090	5121.44	0.95	10	5310	5200	5130	5020	4950	5165	4985	50	1520	500	3460	10	1	10000000	512	8.09	0.54	12	0.04	633.00	9470.00	6860	20240614	-25.36	4565	20240118	12.16	6860	-25.36	20240614	4565	12.16	20240118	6860	-25.36	20240614	4565	12.16	20240118	0.59	N	005670	500	50 억	95012	N	N	N	N
123	20241108	150203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	30	2	0.59	15945440	3112	38.97	5040	5170	5040	6610	3570	5090	5123.98	0.95	-17	5310	5200	5130	5020	4950	5165	4985	50	1520	500	3460	10	1	10000000	512	8.09	0.54	12	0.03	633.00	9470.00	6860	20240614	-25.36	4565	20240118	12.16	6860	-25.36	20240614	4565	12.16	20240118	6860	-25.36	20240614	4565	12.16	20240118	0.59	N	005670	500	50 억	95012	N	N	N	N
124	20241108	140201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	30	2	0.59	15413240	3008	37.67	5040	5170	5040	6610	3570	5090	5124.21	0.95	-17	5310	5200	5130	5020	4950	5165	4985	50	1520	500	3460	10	1	10000000	512	8.09	0.54	12	0.03	633.00	9470.00	6860	20240614	-25.36	4565	20240118	12.16	6860	-25.36	20240614	4565	12.16	20240118	6860	-25.36	20240614	4565	12.16	20240118	0.59	N	005670	500	50 억	95012	N	N	N	N
125	20241108	130202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	70	2	1.38	13095370	2556	32.01	5040	5170	5040	6610	3570	5090	5123.53	0.95	-51	5310	5200	5130	5020	4950	5165	4985	50	1520	500	3460	10	1	10000000	516	8.15	0.54	12	0.03	633.00	9470.00	6860	20240614	-24.78	4565	20240118	13.03	6860	-24.78	20240614	4565	13.03	20240118	6860	-24.78	20240614	4565	13.03	20240118	0.59	N	005670	500	50 억	95012	N	N	N	N
126	20241108	120202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	60	2	1.18	12384460	2418	30.28	5040	5150	5040	6610	3570	5090	5121.92	0.95	-49	5310	5200	5130	5020	4950	5165	4985	50	1520	500	3460	10	1	10000000	515	8.14	0.54	12	0.02	633.00	9470.00	6860	20240614	-24.93	4565	20240118	12.81	6860	-24.93	20240614	4565	12.81	20240118	6860	-24.93	20240614	4565	12.81	20240118	0.59	N	005670	500	50 억	95012	N	N	N	N
127	20241108	110203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5140	50	2	0.98	11978320	2339	29.29	5040	5150	5040	6610	3570	5090	5121.28	0.95	-49	5310	5200	5130	5020	4950	5165	4985	50	1520	500	3460	10	1	10000000	514	8.12	0.54	12	0.02	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	6860	-25.07	20240614	4565	12.60	20240118	6860	-25.07	20240614	4565	12.60	20240118	0.59	N	005670	500	50 억	95012	N	N	N	N
128	20241108	100202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	30	2	0.59	10978610	2144	26.85	5040	5150	5040	6610	3570	5090	5120.78	0.95	-49	5310	5200	5130	5020	4950	5165	4985	50	1520	500	3460	10	1	10000000	512	8.09	0.54	12	0.02	633.00	9470.00	6860	20240614	-25.36	4565	20240118	12.16	6860	-25.36	20240614	4565	12.16	20240118	6860	-25.36	20240614	4565	12.16	20240118	0.59	N	005670	500	50 억	95012	N	N	N	N
129	20241108	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	0	3	0.00	76300	15	0.19	5040	5090	5040	6610	3570	5090	5077.50	0.95	0	5310	5200	5130	5020	4950	5165	4985	50	1520	500	3460	10	1	10000000	509	8.04	0.54	12	0.00	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	6860	-25.80	20240614	4565	11.50	20240118	6860	-25.80	20240614	4565	11.50	20240118	0.59	N	005670	500	50 억	95012	N	N	N	N
130	20241107	160201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	-120	5	-2.30	40867850	7985	89.53	5240	5240	5060	6770	3650	5210	5117.89	0.95	396	5423	5316	5243	5136	5063	5280	5100	50	1560	500	3540	10	1	10000000	509	8.04	0.54	12	0.08	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	6860	-25.80	20240614	4565	11.50	20240118	6860	-25.80	20240614	4565	11.50	20240118	0.59	N	005670	500	50 억	94616	N	N	N	N
131	20241107	150200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	-120	5	-2.30	39605520	7737	86.75	5240	5240	5060	6770	3650	5210	5118.79	0.95	406	5423	5316	5243	5136	5063	5280	5100	50	1560	500	3540	10	1	10000000	509	8.04	0.54	12	0.08	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	6860	-25.80	20240614	4565	11.50	20240118	6860	-25.80	20240614	4565	11.50	20240118	0.59	N	005670	500	50 억	94616	N	N	N	N
132	20241107	140203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	-100	5	-1.92	33059750	6454	72.36	5240	5240	5060	6770	3650	5210	5122.15	0.95	406	5423	5316	5243	5136	5063	5280	5100	50	1560	500	3540	10	1	10000000	511	8.07	0.54	12	0.06	633.00	9470.00	6860	20240614	-25.51	4565	20240118	11.94	6860	-25.51	20240614	4565	11.94	20240118	6860	-25.51	20240614	4565	11.94	20240118	0.59	N	005670	500	50 억	94616	N	N	N	N
133	20241107	130203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	-110	5	-2.11	25112020	4896	54.89	5240	5240	5060	6770	3650	5210	5128.82	0.95	406	5423	5316	5243	5136	5063	5280	5100	50	1560	500	3540	10	1	10000000	510	8.06	0.54	12	0.05	633.00	9470.00	6860	20240614	-25.66	4565	20240118	11.72	6860	-25.66	20240614	4565	11.72	20240118	6860	-25.66	20240614	4565	11.72	20240118	0.59	N	005670	500	50 억	94616	N	N	N	N
134	20241107	120201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	-100	5	-1.92	21097190	4109	46.07	5240	5240	5060	6770	3650	5210	5134.09	0.95	406	5423	5316	5243	5136	5063	5280	5100	50	1560	500	3540	10	1	10000000	511	8.07	0.54	12	0.04	633.00	9470.00	6860	20240614	-25.51	4565	20240118	11.94	6860	-25.51	20240614	4565	11.94	20240118	6860	-25.51	20240614	4565	11.94	20240118	0.59	N	005670	500	50 억	94616	N	N	N	N
135	20241107	110201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	-110	5	-2.11	20637300	4019	45.06	5240	5240	5060	6770	3650	5210	5134.63	0.95	406	5423	5316	5243	5136	5063	5280	5100	50	1560	500	3540	10	1	10000000	510	8.06	0.54	12	0.04	633.00	9470.00	6860	20240614	-25.66	4565	20240118	11.72	6860	-25.66	20240614	4565	11.72	20240118	6860	-25.66	20240614	4565	11.72	20240118	0.59	N	005670	500	50 억	94616	N	N	N	N
136	20241107	100201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	-120	5	-2.30	17850870	3476	38.97	5240	5240	5060	6770	3650	5210	5135.12	0.95	406	5423	5316	5243	5136	5063	5280	5100	50	1560	500	3540	10	1	10000000	509	8.04	0.54	12	0.03	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	6860	-25.80	20240614	4565	11.50	20240118	6860	-25.80	20240614	4565	11.50	20240118	0.59	N	005670	500	50 억	94616	N	N	N	N
137	20241107	090201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	30	2	0.58	3633800	697	7.81	5240	5240	5210	6770	3650	5210	5213.57	0.95	161	5423	5316	5243	5136	5063	5280	5100	50	1560	500	3540	10	1	10000000	524	8.28	0.55	12	0.01	633.00	9470.00	6860	20240614	-23.62	4565	20240118	14.79	6860	-23.62	20240614	4565	14.79	20240118	6860	-23.62	20240614	4565	14.79	20240118	0.59	N	005670	500	50 억	94616	N	N	N	N
138	20241106	160201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-110	5	-2.07	46829490	8919	160.67	5270	5350	5170	6910	3730	5320	5250.24	0.95	-785	5400	5360	5320	5280	5240	5380	5300	50	1590	500	3610	10	1	10000000	521	8.23	0.55	12	0.09	633.00	9470.00	6860	20240614	-24.05	4565	20240118	14.13	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4565	14.13	20240118	0.59	N	005670	500	50 억	95406	N	N	N	N
139	20241106	150206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-90	5	-1.69	44320230	8438	152.01	5270	5350	5170	6910	3730	5320	5252.15	0.95	-725	5400	5360	5320	5280	5240	5380	5300	50	1590	500	3610	10	1	10000000	523	8.26	0.55	12	0.08	633.00	9470.00	6860	20240614	-23.76	4565	20240118	14.57	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4565	14.57	20240118	0.59	N	005670	500	50 억	95406	N	N	N	N
140	20241106	140205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	-150	5	-2.82	39820160	7579	136.53	5270	5350	5170	6910	3730	5320	5253.68	0.95	-233	5400	5360	5320	5280	5240	5380	5300	50	1590	500	3610	10	1	10000000	517	8.17	0.55	12	0.08	633.00	9470.00	6860	20240614	-24.64	4565	20240118	13.25	6860	-24.64	20240614	4565	13.25	20240118	6860	-24.64	20240614	4565	13.25	20240118	0.59	N	005670	500	50 억	95406	N	N	N	N
141	20241106	130204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-100	5	-1.88	36818360	6999	126.09	5270	5350	5220	6910	3730	5320	5260.19	0.95	-193	5400	5360	5320	5280	5240	5380	5300	50	1590	500	3610	10	1	10000000	522	8.25	0.55	12	0.07	633.00	9470.00	6860	20240614	-23.91	4565	20240118	14.35	6860	-23.91	20240614	4565	14.35	20240118	6860	-23.91	20240614	4565	14.35	20240118	0.59	N	005670	500	50 억	95406	N	N	N	N
142	20241106	120201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-100	5	-1.88	33043710	6278	113.10	5270	5350	5220	6910	3730	5320	5263.07	0.95	139	5400	5360	5320	5280	5240	5380	5300	50	1590	500	3610	10	1	10000000	522	8.25	0.55	12	0.06	633.00	9470.00	6860	20240614	-23.91	4565	20240118	14.35	6860	-23.91	20240614	4565	14.35	20240118	6860	-23.91	20240614	4565	14.35	20240118	0.59	N	005670	500	50 억	95406	N	N	N	N
143	20241106	110202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-90	5	-1.69	32328300	6141	110.63	5270	5350	5220	6910	3730	5320	5263.99	0.95	139	5400	5360	5320	5280	5240	5380	5300	50	1590	500	3610	10	1	10000000	523	8.26	0.55	12	0.06	633.00	9470.00	6860	20240614	-23.76	4565	20240118	14.57	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4565	14.57	20240118	0.59	N	005670	500	50 억	95406	N	N	N	N
144	20241106	100202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	-30	5	-0.56	15676700	2965	53.41	5270	5350	5250	6910	3730	5320	5286.83	0.95	74	5400	5360	5320	5280	5240	5380	5300	50	1590	500	3610	10	1	10000000	529	8.36	0.56	12	0.03	633.00	9470.00	6860	20240614	-22.89	4565	20240118	15.88	6860	-22.89	20240614	4565	15.88	20240118	6860	-22.89	20240614	4565	15.88	20240118	0.59	N	005670	500	50 억	95406	N	N	N	N
145	20241106	090202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	30	2	0.56	660810	125	2.25	5270	5350	5270	6910	3730	5320	5271.84	0.95	6	5400	5360	5320	5280	5240	5380	5300	50	1590	500	3610	10	1	10000000	535	8.45	0.56	12	0.00	633.00	9470.00	6860	20240614	-22.01	4565	20240118	17.20	6860	-22.01	20240614	4565	17.20	20240118	6860	-22.01	20240614	4565	17.20	20240118	0.59	N	005670	500	50 억	95406	N	N	N	N
146	20241105	160200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-40	5	-0.75	29382740	5531	34.08	5310	5360	5280	6960	3760	5360	5312.37	0.96	-307	5493	5426	5323	5256	5153	5460	5290	50	1600	500	3640	10	1	10000000	532	8.40	0.56	12	0.06	633.00	9470.00	6860	20240614	-22.45	4565	20240118	16.54	6860	-22.45	20240614	4565	16.54	20240118	6860	-22.45	20240614	4565	16.54	20240118	0.59	N	005670	500	50 억	95664	N	N	N	N
147	20241105	150202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-80	5	-1.49	29053260	5469	33.69	5310	5360	5280	6960	3760	5360	5312.35	0.96	-255	5493	5426	5323	5256	5153	5460	5290	50	1600	500	3640	10	1	10000000	528	8.34	0.56	12	0.05	633.00	9470.00	6860	20240614	-23.03	4565	20240118	15.66	6860	-23.03	20240614	4565	15.66	20240118	6860	-23.03	20240614	4565	15.66	20240118	0.59	N	005670	500	50 억	95664	N	N	N	N
148	20241105	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	-30	5	-0.56	21523560	4048	24.94	5310	5360	5290	6960	3760	5360	5317.08	0.96	-55	5493	5426	5323	5256	5153	5460	5290	50	1600	500	3640	10	1	10000000	533	8.42	0.56	12	0.04	633.00	9470.00	6860	20240614	-22.30	4565	20240118	16.76	6860	-22.30	20240614	4565	16.76	20240118	6860	-22.30	20240614	4565	16.76	20240118	0.59	N	005670	500	50 억	95664	N	N	N	N
149	20241105	130201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-40	5	-0.75	19816660	3727	22.96	5310	5360	5290	6960	3760	5360	5317.05	0.96	50	5493	5426	5323	5256	5153	5460	5290	50	1600	500	3640	10	1	10000000	532	8.40	0.56	12	0.04	633.00	9470.00	6860	20240614	-22.45	4565	20240118	16.54	6860	-22.45	20240614	4565	16.54	20240118	6860	-22.45	20240614	4565	16.54	20240118	0.59	N	005670	500	50 억	95664	N	N	N	N
150	20241105	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-60	5	-1.12	18070450	3398	20.94	5310	5360	5290	6960	3760	5360	5317.97	0.96	132	5493	5426	5323	5256	5153	5460	5290	50	1600	500	3640	10	1	10000000	530	8.37	0.56	12	0.03	633.00	9470.00	6860	20240614	-22.74	4565	20240118	16.10	6860	-22.74	20240614	4565	16.10	20240118	6860	-22.74	20240614	4565	16.10	20240118	0.59	N	005670	500	50 억	95664	N	N	N	N
151	20241105	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-40	5	-0.75	6570580	1233	7.60	5310	5360	5300	6960	3760	5360	5328.94	0.96	131	5493	5426	5323	5256	5153	5460	5290	50	1600	500	3640	10	1	10000000	532	8.40	0.56	12	0.01	633.00	9470.00	6860	20240614	-22.45	4565	20240118	16.54	6860	-22.45	20240614	4565	16.54	20240118	6860	-22.45	20240614	4565	16.54	20240118	0.59	N	005670	500	50 억	95664	N	N	N	N
152	20241105	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	-30	5	-0.56	4652570	874	5.38	5310	5360	5300	6960	3760	5360	5323.31	0.96	154	5493	5426	5323	5256	5153	5460	5290	50	1600	500	3640	10	1	10000000	533	8.42	0.56	12	0.01	633.00	9470.00	6860	20240614	-22.30	4565	20240118	16.76	6860	-22.30	20240614	4565	16.76	20240118	6860	-22.30	20240614	4565	16.76	20240118	0.59	N	005670	500	50 억	95664	N	N	N	N
153	20241105	090158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-50	5	-0.93	238950	45	0.28	5310	5310	5310	6960	3760	5360	5310.00	0.96	1	5493	5426	5323	5256	5153	5460	5290	50	1600	500	3640	10	1	10000000	531	8.39	0.56	12	0.00	633.00	9470.00	6860	20240614	-22.59	4565	20240118	16.32	6860	-22.59	20240614	4565	16.32	20240118	6860	-22.59	20240614	4565	16.32	20240118	0.59	N	005670	500	50 억	95664	N	N	N	N
154	20241104	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	160	2	3.08	86196270	16231	176.65	5250	5390	5220	6760	3640	5200	5310.60	0.96	-602	5473	5336	5243	5106	5013	5290	5060	50	1560	500	3530	10	1	10000000	536	8.47	0.57	12	0.16	633.00	9470.00	6860	20240614	-21.87	4550	20231026	17.80	6860	-21.87	20240614	4565	17.42	20240118	6860	-21.87	20240614	4565	17.42	20240118	0.59	N	005670	500	50 억	96266	N	N	N	N
155	20241104	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	170	2	3.27	79936930	15063	163.94	5250	5390	5220	6760	3640	5200	5306.84	0.96	-598	5473	5336	5243	5106	5013	5290	5060	50	1560	500	3530	10	1	10000000	537	8.48	0.57	12	0.15	633.00	9470.00	6860	20240614	-21.72	4550	20231026	18.02	6860	-21.72	20240614	4565	17.63	20240118	6860	-21.72	20240614	4565	17.63	20240118	0.59	N	005670	500	50 억	96266	N	N	N	N
156	20241104	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	180	2	3.46	57126650	10810	117.65	5250	5380	5220	6760	3640	5200	5284.61	0.96	-392	5473	5336	5243	5106	5013	5290	5060	50	1560	500	3530	10	1	10000000	538	8.50	0.57	12	0.11	633.00	9470.00	6860	20240614	-21.57	4550	20231026	18.24	6860	-21.57	20240614	4565	17.85	20240118	6860	-21.57	20240614	4565	17.85	20240118	0.59	N	005670	500	50 억	96266	N	N	N	N
157	20241104	130144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	60	2	1.15	27715140	5278	57.44	5250	5290	5220	6760	3640	5200	5251.07	0.96	-572	5473	5336	5243	5106	5013	5290	5060	50	1560	500	3530	10	1	10000000	526	8.31	0.56	12	0.05	633.00	9470.00	6860	20240614	-23.32	4550	20231026	15.60	6860	-23.32	20240614	4565	15.22	20240118	6860	-23.32	20240614	4565	15.22	20240118	0.59	N	005670	500	50 억	96266	N	N	N	N
158	20241104	120156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	60	2	1.15	23477220	4471	48.66	5250	5290	5220	6760	3640	5200	5251.00	0.96	-572	5473	5336	5243	5106	5013	5290	5060	50	1560	500	3530	10	1	10000000	526	8.31	0.56	12	0.04	633.00	9470.00	6860	20240614	-23.32	4550	20231026	15.60	6860	-23.32	20240614	4565	15.22	20240118	6860	-23.32	20240614	4565	15.22	20240118	0.59	N	005670	500	50 억	96266	N	N	N	N
159	20241104	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	30	2	0.58	20634610	3930	42.77	5250	5290	5220	6760	3640	5200	5250.54	0.96	-548	5473	5336	5243	5106	5013	5290	5060	50	1560	500	3530	10	1	10000000	523	8.26	0.55	12	0.04	633.00	9470.00	6860	20240614	-23.76	4550	20231026	14.95	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4565	14.57	20240118	0.59	N	005670	500	50 억	96266	N	N	N	N
160	20241104	100157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	60	2	1.15	19243980	3664	39.88	5250	5290	5240	6760	3640	5200	5252.18	0.96	-548	5473	5336	5243	5106	5013	5290	5060	50	1560	500	3530	10	1	10000000	526	8.31	0.56	12	0.04	633.00	9470.00	6860	20240614	-23.32	4550	20231026	15.60	6860	-23.32	20240614	4565	15.22	20240118	6860	-23.32	20240614	4565	15.22	20240118	0.59	N	005670	500	50 억	96266	N	N	N	N
161	20241104	090156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	50	2	0.96	1317750	251	2.73	5250	5250	5250	6760	3640	5200	5250.00	0.96	0	5473	5336	5243	5106	5013	5290	5060	50	1560	500	3530	10	1	10000000	525	8.29	0.55	12	0.00	633.00	9470.00	6860	20240614	-23.47	4550	20231026	15.38	6860	-23.47	20240614	4565	15.01	20240118	6860	-23.47	20240614	4565	15.01	20240118	0.59	N	005670	500	50 억	96266	N	N	N	N
162	20241101	160153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-110	5	-2.07	47732740	9188	87.91	5380	5380	5150	6900	3720	5310	5194.10	0.97	-756	5523	5416	5273	5166	5023	5470	5220	50	1590	500	3610	10	1	10000000	520	8.21	0.55	12	0.09	633.00	9470.00	6860	20240614	-24.20	4550	20231026	14.29	6860	-24.20	20240614	4565	13.91	20240118	6860	-24.20	20240614	4565	13.91	20240118	0.60	N	005670	500	50 억	97022	N	N	N	N
163	20241101	150157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	-160	5	-3.01	34936420	6722	64.31	5380	5380	5150	6900	3720	5310	5195.95	0.97	-694	5523	5416	5273	5166	5023	5470	5220	50	1590	500	3610	10	1	10000000	515	8.14	0.54	12	0.07	633.00	9470.00	6860	20240614	-24.93	4550	20231026	13.19	6860	-24.93	20240614	4565	12.81	20240118	6860	-24.93	20240614	4565	12.81	20240118	0.60	N	005670	500	50 억	97022	N	N	N	N
164	20241101	140156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-100	5	-1.88	29446700	5664	54.19	5380	5380	5150	6900	3720	5310	5197.31	0.97	-181	5523	5416	5273	5166	5023	5470	5220	50	1590	500	3610	10	1	10000000	521	8.23	0.55	12	0.06	633.00	9470.00	6860	20240614	-24.05	4550	20231026	14.51	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4565	14.13	20240118	0.60	N	005670	500	50 억	97022	N	N	N	N
165	20241101	130204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-100	5	-1.88	27375090	5266	50.38	5380	5380	5150	6900	3720	5310	5196.72	0.97	19	5523	5416	5273	5166	5023	5470	5220	50	1590	500	3610	10	1	10000000	521	8.23	0.55	12	0.05	633.00	9470.00	6860	20240614	-24.05	4550	20231026	14.51	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4565	14.13	20240118	0.60	N	005670	500	50 억	97022	N	N	N	N
166	20241101	120206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-100	5	-1.88	23201380	4460	42.67	5380	5380	5150	6900	3720	5310	5200.11	0.97	88	5523	5416	5273	5166	5023	5470	5220	50	1590	500	3610	10	1	10000000	521	8.23	0.55	12	0.04	633.00	9470.00	6860	20240614	-24.05	4550	20231026	14.51	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4565	14.13	20240118	0.60	N	005670	500	50 억	97022	N	N	N	N
167	20241101	110204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	-140	5	-2.64	21320300	4098	39.21	5380	5380	5150	6900	3720	5310	5200.45	0.97	212	5523	5416	5273	5166	5023	5470	5220	50	1590	500	3610	10	1	10000000	517	8.17	0.55	12	0.04	633.00	9470.00	6860	20240614	-24.64	4550	20231026	13.63	6860	-24.64	20240614	4565	13.25	20240118	6860	-24.64	20240614	4565	13.25	20240118	0.60	N	005670	500	50 억	97022	N	N	N	N
168	20241101	100205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-120	5	-2.26	17286310	3319	31.75	5380	5380	5150	6900	3720	5310	5205.74	0.97	260	5523	5416	5273	5166	5023	5470	5220	50	1590	500	3610	10	1	10000000	519	8.20	0.55	12	0.03	633.00	9470.00	6860	20240614	-24.34	4550	20231026	14.07	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.60	N	005670	500	50 억	97022	N	N	N	N
169	20241101	090204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	70	2	1.32	473150	89	0.85	5380	5380	5380	6900	3720	5310	5380.00	0.97	-1	5523	5416	5273	5166	5023	5470	5220	50	1590	500	3610	10	1	10000000	538	8.50	0.57	12	0.00	633.00	9470.00	6860	20240614	-21.57	4550	20231026	18.24	6860	-21.57	20240614	4565	17.85	20240118	6860	-21.57	20240614	4565	17.85	20240118	0.60	N	005670	500	50 억	97022	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History