KissMeData/318010/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161244	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4385	-90	5	-2.01	22820080	5158	95.06	4500	4500	4385	5810	3135	4475	4427.03	0.32	-208	4551	4512	4456	4417	4361	4532	4437	40	1335	500	3130	5	1	7929338	348	10.52	0.53	12	0.07	417.00	8289.00	8770	20231205	-50.00	4320	20241121	1.50	8690	-49.54	20240102	4320	1.50	20241121	8770	-50.00	20231205	4320	1.50	20241121	0.72	N	318010	500	39 억	25651	N	N	N	N
3	20241129	151301	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4420	-55	5	-1.23	20728435	4681	86.27	4500	4500	4395	5810	3135	4475	4428.21	0.32	-208	4551	4512	4456	4417	4361	4532	4437	40	1335	500	3130	5	1	7929338	350	10.60	0.53	12	0.06	417.00	8289.00	8770	20231205	-49.60	4320	20241121	2.31	8690	-49.14	20240102	4320	2.31	20241121	8770	-49.60	20231205	4320	2.31	20241121	0.72	N	318010	500	39 억	25651	N	N	N	N
4	20241129	141303	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4425	-50	5	-1.12	16150130	3641	67.10	4500	4500	4405	5810	3135	4475	4435.63	0.32	-208	4551	4512	4456	4417	4361	4532	4437	40	1335	500	3130	5	1	7929338	351	10.61	0.53	12	0.05	417.00	8289.00	8770	20231205	-49.54	4320	20241121	2.43	8690	-49.08	20240102	4320	2.43	20241121	8770	-49.54	20231205	4320	2.43	20241121	0.72	N	318010	500	39 억	25651	N	N	N	N
5	20241129	131257	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4435	-40	5	-0.89	15614600	3520	64.87	4500	4500	4405	5810	3135	4475	4435.97	0.32	-208	4551	4512	4456	4417	4361	4532	4437	40	1335	500	3130	5	1	7929338	352	10.64	0.54	12	0.04	417.00	8289.00	8770	20231205	-49.43	4320	20241121	2.66	8690	-48.96	20240102	4320	2.66	20241121	8770	-49.43	20231205	4320	2.66	20241121	0.72	N	318010	500	39 억	25651	N	N	N	N
6	20241129	121300	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4435	-40	5	-0.89	15614600	3520	64.87	4500	4500	4405	5810	3135	4475	4435.97	0.32	-208	4551	4512	4456	4417	4361	4532	4437	40	1335	500	3130	5	1	7929338	352	10.64	0.54	12	0.04	417.00	8289.00	8770	20231205	-49.43	4320	20241121	2.66	8690	-48.96	20240102	4320	2.66	20241121	8770	-49.43	20231205	4320	2.66	20241121	0.72	N	318010	500	39 억	25651	N	N	N	N
7	20241129	111302	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4450	-25	5	-0.56	12543595	2827	52.10	4500	4500	4405	5810	3135	4475	4437.07	0.32	-181	4551	4512	4456	4417	4361	4532	4437	40	1335	500	3130	5	1	7929338	353	10.67	0.54	12	0.04	417.00	8289.00	8770	20231205	-49.26	4320	20241121	3.01	8690	-48.79	20240102	4320	3.01	20241121	8770	-49.26	20231205	4320	3.01	20241121	0.72	N	318010	500	39 억	25651	N	N	N	N
8	20241129	101254	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4450	-25	5	-0.56	9060085	2040	37.60	4500	4500	4405	5810	3135	4475	4441.22	0.32	-175	4551	4512	4456	4417	4361	4532	4437	40	1335	500	3130	5	1	7929338	353	10.67	0.54	12	0.03	417.00	8289.00	8770	20231205	-49.26	4320	20241121	3.01	8690	-48.79	20240102	4320	3.01	20241121	8770	-49.26	20231205	4320	3.01	20241121	0.72	N	318010	500	39 억	25651	N	N	N	N
9	20241129	091259	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4475	0	3	0.00	1934605	432	7.96	4500	4500	4460	5810	3135	4475	4478.25	0.32	-1	4551	4512	4456	4417	4361	4532	4437	40	1335	500	3130	5	1	7929338	355	10.73	0.54	12	0.01	417.00	8289.00	8770	20231205	-48.97	4320	20241121	3.59	8690	-48.50	20240102	4320	3.59	20241121	8770	-48.97	20231205	4320	3.59	20241121	0.72	N	318010	500	39 억	25651	N	N	N	N
10	20241128	161241	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4475	55	2	1.24	24092260	5426	107.34	4440	4495	4400	5740	3095	4420	4440.15	0.34	-974	4583	4501	4458	4376	4333	4480	4355	40	1320	500	3090	5	1	7929338	355	10.73	0.54	12	0.07	417.00	8289.00	8770	20231205	-48.97	4320	20241121	3.59	8690	-48.50	20240102	4320	3.59	20241121	8770	-48.97	20231205	4320	3.59	20241121	0.72	N	318010	500	39 억	26625	N	N	N	N
11	20241128	151306	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4470	50	2	1.13	20247595	4559	90.19	4440	4495	4400	5740	3095	4420	4441.24	0.34	-1044	4583	4501	4458	4376	4333	4480	4355	40	1320	500	3090	5	1	7929338	354	10.72	0.54	12	0.06	417.00	8289.00	8770	20231205	-49.03	4320	20241121	3.47	8690	-48.56	20240102	4320	3.47	20241121	8770	-49.03	20231205	4320	3.47	20241121	0.72	N	318010	500	39 억	26625	N	N	N	N
12	20241128	141303	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4450	30	2	0.68	19705960	4438	87.79	4440	4495	4400	5740	3095	4420	4440.28	0.34	-1042	4583	4501	4458	4376	4333	4480	4355	40	1320	500	3090	5	1	7929338	353	10.67	0.54	12	0.06	417.00	8289.00	8770	20231205	-49.26	4320	20241121	3.01	8690	-48.79	20240102	4320	3.01	20241121	8770	-49.26	20231205	4320	3.01	20241121	0.72	N	318010	500	39 억	26625	N	N	N	N
13	20241128	131301	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4430	10	2	0.23	16966650	3822	75.61	4440	4495	4400	5740	3095	4420	4439.21	0.34	-574	4583	4501	4458	4376	4333	4480	4355	40	1320	500	3090	5	1	7929338	351	10.62	0.53	12	0.05	417.00	8289.00	8770	20231205	-49.49	4320	20241121	2.55	8690	-49.02	20240102	4320	2.55	20241121	8770	-49.49	20231205	4320	2.55	20241121	0.72	N	318010	500	39 억	26625	N	N	N	N
14	20241128	121259	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4450	30	2	0.68	13724050	3089	61.11	4440	4495	4400	5740	3095	4420	4442.88	0.34	-1091	4583	4501	4458	4376	4333	4480	4355	40	1320	500	3090	5	1	7929338	353	10.67	0.54	12	0.04	417.00	8289.00	8770	20231205	-49.26	4320	20241121	3.01	8690	-48.79	20240102	4320	3.01	20241121	8770	-49.26	20231205	4320	3.01	20241121	0.72	N	318010	500	39 억	26625	N	N	N	N
15	20241128	111302	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4495	75	2	1.70	13461090	3030	59.94	4440	4495	4400	5740	3095	4420	4442.60	0.34	-1114	4583	4501	4458	4376	4333	4480	4355	40	1320	500	3090	5	1	7929338	356	10.78	0.54	12	0.04	417.00	8289.00	8770	20231205	-48.75	4320	20241121	4.05	8690	-48.27	20240102	4320	4.05	20241121	8770	-48.75	20231205	4320	4.05	20241121	0.72	N	318010	500	39 억	26625	N	N	N	N
16	20241128	101301	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4420	0	3	0.00	4510170	1022	20.22	4440	4440	4400	5740	3095	4420	4413.08	0.34	-437	4583	4501	4458	4376	4333	4480	4355	40	1320	500	3090	5	1	7929338	350	10.60	0.53	12	0.01	417.00	8289.00	8770	20231205	-49.60	4320	20241121	2.31	8690	-49.14	20240102	4320	2.31	20241121	8770	-49.60	20231205	4320	2.31	20241121	0.72	N	318010	500	39 억	26625	N	N	N	N
17	20241128	091259	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4440	20	2	0.45	1176070	266	5.26	4440	4440	4420	5740	3095	4420	4421.32	0.34	-197	4583	4501	4458	4376	4333	4480	4355	40	1320	500	3090	5	1	7929338	352	10.65	0.54	12	0.00	417.00	8289.00	8770	20231205	-49.37	4320	20241121	2.78	8690	-48.91	20240102	4320	2.78	20241121	8770	-49.37	20231205	4320	2.78	20241121	0.72	N	318010	500	39 억	26625	N	N	N	N
18	20241127	161227	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4420	-75	5	-1.67	22536065	5055	61.13	4540	4540	4415	5840	3150	4495	4458.76	0.35	-1375	4645	4570	4520	4445	4395	4545	4420	40	1345	500	3140	5	1	7929338	350	10.60	0.53	12	0.06	417.00	8289.00	8770	20231205	-49.60	4320	20241121	2.31	8690	-49.14	20240102	4320	2.31	20241121	8770	-49.60	20231205	4320	2.31	20241121	0.74	N	318010	500	39 억	28000	N	N	N	N
19	20241127	151252	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4440	-55	5	-1.22	21141910	4740	57.32	4540	4540	4420	5840	3150	4495	4460.32	0.35	-1278	4645	4570	4520	4445	4395	4545	4420	40	1345	500	3140	5	1	7929338	352	10.65	0.54	12	0.06	417.00	8289.00	8770	20231205	-49.37	4320	20241121	2.78	8690	-48.91	20240102	4320	2.78	20241121	8770	-49.37	20231205	4320	2.78	20241121	0.74	N	318010	500	39 억	28000	N	N	N	N
20	20241127	141246	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4440	-55	5	-1.22	20760075	4654	56.28	4540	4540	4420	5840	3150	4495	4460.70	0.35	-1268	4645	4570	4520	4445	4395	4545	4420	40	1345	500	3140	5	1	7929338	352	10.65	0.54	12	0.06	417.00	8289.00	8770	20231205	-49.37	4320	20241121	2.78	8690	-48.91	20240102	4320	2.78	20241121	8770	-49.37	20231205	4320	2.78	20241121	0.74	N	318010	500	39 억	28000	N	N	N	N
21	20241127	131242	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4425	-70	5	-1.56	12803905	2865	34.65	4540	4540	4420	5840	3150	4495	4469.08	0.35	-1437	4645	4570	4520	4445	4395	4545	4420	40	1345	500	3140	5	1	7929338	351	10.61	0.53	12	0.04	417.00	8289.00	8770	20231205	-49.54	4320	20241121	2.43	8690	-49.08	20240102	4320	2.43	20241121	8770	-49.54	20231205	4320	2.43	20241121	0.74	N	318010	500	39 억	28000	N	N	N	N
22	20241127	121256	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4470	-25	5	-0.56	10111350	2258	27.31	4540	4540	4430	5840	3150	4495	4478.01	0.35	-1191	4645	4570	4520	4445	4395	4545	4420	40	1345	500	3140	5	1	7929338	354	10.72	0.54	12	0.03	417.00	8289.00	8770	20231205	-49.03	4320	20241121	3.47	8690	-48.56	20240102	4320	3.47	20241121	8770	-49.03	20231205	4320	3.47	20241121	0.74	N	318010	500	39 억	28000	N	N	N	N
23	20241127	111250	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4485	-10	5	-0.22	5564940	1238	14.97	4540	4540	4480	5840	3150	4495	4495.11	0.35	-901	4645	4570	4520	4445	4395	4545	4420	40	1345	500	3140	5	1	7929338	356	10.76	0.54	12	0.02	417.00	8289.00	8770	20231205	-48.86	4320	20241121	3.82	8690	-48.39	20240102	4320	3.82	20241121	8770	-48.86	20231205	4320	3.82	20241121	0.74	N	318010	500	39 억	28000	N	N	N	N
24	20241127	101250	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4485	-10	5	-0.22	3740485	831	10.05	4540	4540	4480	5840	3150	4495	4501.19	0.35	-658	4645	4570	4520	4445	4395	4545	4420	40	1345	500	3140	5	1	7929338	356	10.76	0.54	12	0.01	417.00	8289.00	8770	20231205	-48.86	4320	20241121	3.82	8690	-48.39	20240102	4320	3.82	20241121	8770	-48.86	20231205	4320	3.82	20241121	0.74	N	318010	500	39 억	28000	N	N	N	N
25	20241127	091249	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4530	35	2	0.78	2308425	512	6.19	4540	4540	4490	5840	3150	4495	4508.64	0.35	-430	4645	4570	4520	4445	4395	4545	4420	40	1345	500	3140	5	1	7929338	359	10.86	0.55	12	0.01	417.00	8289.00	8770	20231205	-48.35	4320	20241121	4.86	8690	-47.87	20240102	4320	4.86	20241121	8770	-48.35	20231205	4320	4.86	20241121	0.74	N	318010	500	39 억	28000	N	N	N	N
26	20241126	161228	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4495	-65	5	-1.43	37358100	8269	45.00	4560	4595	4470	5920	3195	4560	4517.85	0.38	-1876	4713	4636	4483	4406	4253	4675	4445	40	1360	500	3190	5	1	7929338	356	10.78	0.54	12	0.10	417.00	8289.00	8770	20231205	-48.75	4320	20241121	4.05	8690	-48.27	20240102	4320	4.05	20241121	8770	-48.75	20231205	4320	4.05	20241121	0.75	N	318010	500	39 억	29876	N	N	N	N
27	20241126	151242	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4500	-60	5	-1.32	36742270	8132	44.26	4560	4595	4470	5920	3195	4560	4518.23	0.38	-1867	4713	4636	4483	4406	4253	4675	4445	40	1360	500	3190	5	1	7929338	357	10.79	0.54	12	0.10	417.00	8289.00	8770	20231205	-48.69	4320	20241121	4.17	8690	-48.22	20240102	4320	4.17	20241121	8770	-48.69	20231205	4320	4.17	20241121	0.75	N	318010	500	39 억	29876	N	N	N	N
28	20241126	141244	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4495	-65	5	-1.43	33966040	7515	40.90	4560	4595	4470	5920	3195	4560	4519.77	0.38	-1834	4713	4636	4483	4406	4253	4675	4445	40	1360	500	3190	5	1	7929338	356	10.78	0.54	12	0.09	417.00	8289.00	8770	20231205	-48.75	4320	20241121	4.05	8690	-48.27	20240102	4320	4.05	20241121	8770	-48.75	20231205	4320	4.05	20241121	0.75	N	318010	500	39 억	29876	N	N	N	N
29	20241126	131237	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4495	-65	5	-1.43	31713565	7012	38.16	4560	4595	4480	5920	3195	4560	4522.76	0.38	-1825	4713	4636	4483	4406	4253	4675	4445	40	1360	500	3190	5	1	7929338	356	10.78	0.54	12	0.09	417.00	8289.00	8770	20231205	-48.75	4320	20241121	4.05	8690	-48.27	20240102	4320	4.05	20241121	8770	-48.75	20231205	4320	4.05	20241121	0.75	N	318010	500	39 억	29876	N	N	N	N
30	20241126	121246	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4480	-80	5	-1.75	29822085	6591	35.87	4560	4595	4480	5920	3195	4560	4524.67	0.38	-1820	4713	4636	4483	4406	4253	4675	4445	40	1360	500	3190	5	1	7929338	355	10.74	0.54	12	0.08	417.00	8289.00	8770	20231205	-48.92	4320	20241121	3.70	8690	-48.45	20240102	4320	3.70	20241121	8770	-48.92	20231205	4320	3.70	20241121	0.75	N	318010	500	39 억	29876	N	N	N	N
31	20241126	111249	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4505	-55	5	-1.21	25489145	5626	30.62	4560	4595	4500	5920	3195	4560	4530.60	0.38	-1829	4713	4636	4483	4406	4253	4675	4445	40	1360	500	3190	5	1	7929338	357	10.80	0.54	12	0.07	417.00	8289.00	8770	20231205	-48.63	4320	20241121	4.28	8690	-48.16	20240102	4320	4.28	20241121	8770	-48.63	20231205	4320	4.28	20241121	0.75	N	318010	500	39 억	29876	N	N	N	N
32	20241126	101259	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4505	-55	5	-1.21	24283055	5358	29.16	4560	4595	4500	5920	3195	4560	4532.11	0.38	-1809	4713	4636	4483	4406	4253	4675	4445	40	1360	500	3190	5	1	7929338	357	10.80	0.54	12	0.07	417.00	8289.00	8770	20231205	-48.63	4320	20241121	4.28	8690	-48.16	20240102	4320	4.28	20241121	8770	-48.63	20231205	4320	4.28	20241121	0.75	N	318010	500	39 억	29876	N	N	N	N
33	20241126	091247	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4580	20	2	0.44	1810110	397	2.16	4560	4595	4550	5920	3195	4560	4559.47	0.38	-35	4713	4636	4483	4406	4253	4675	4445	40	1360	500	3190	5	1	7929338	363	10.98	0.55	12	0.01	417.00	8289.00	8770	20231205	-47.78	4320	20241121	6.02	8690	-47.30	20240102	4320	6.02	20241121	8770	-47.78	20231205	4320	6.02	20241121	0.75	N	318010	500	39 억	29876	N	N	N	N
34	20241125	161213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4560	240	2	5.56	81688875	18373	208.78	4330	4560	4330	5610	3025	4320	4446.14	0.32	4899	4493	4406	4363	4276	4233	4385	4255	40	1290	500	3020	5	1	7929338	362	10.94	0.55	12	0.23	417.00	8289.00	8770	20231205	-48.00	4320	20241121	5.56	8690	-47.53	20240102	4320	5.56	20241121	8770	-48.00	20231205	4320	5.56	20241121	0.73	N	318010	500	39 억	25002	N	Y	N	N
35	20241125	151239	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4500	180	2	4.17	77144650	17373	197.42	4330	4550	4330	5610	3025	4320	4440.49	0.32	4908	4493	4406	4363	4276	4233	4385	4255	40	1290	500	3020	5	1	7929338	357	10.79	0.54	12	0.22	417.00	8289.00	8770	20231205	-48.69	4320	20241121	4.17	8690	-48.22	20240102	4320	4.17	20241121	8770	-48.69	20231205	4320	4.17	20241121	0.73	N	318010	500	39 억	25002	N	N	N	N
36	20241125	141235	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4495	175	2	4.05	74008195	16675	189.49	4330	4550	4330	5610	3025	4320	4438.27	0.32	4729	4493	4406	4363	4276	4233	4385	4255	40	1290	500	3020	5	1	7929338	356	10.78	0.54	12	0.21	417.00	8289.00	8770	20231205	-48.75	4320	20241121	4.05	8690	-48.27	20240102	4320	4.05	20241121	8770	-48.75	20231205	4320	4.05	20241121	0.73	N	318010	500	39 억	25002	N	N	N	N
37	20241125	131226	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4460	140	2	3.24	40523415	9217	104.74	4330	4460	4330	5610	3025	4320	4396.59	0.32	1946	4493	4406	4363	4276	4233	4385	4255	40	1290	500	3020	5	1	7929338	354	10.70	0.54	12	0.12	417.00	8289.00	8770	20231205	-49.14	4320	20241121	3.24	8690	-48.68	20240102	4320	3.24	20241121	8770	-49.14	20231205	4320	3.24	20241121	0.73	N	318010	500	39 억	25002	N	N	N	N
38	20241125	121241	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4430	110	2	2.55	36886890	8398	95.43	4330	4450	4330	5610	3025	4320	4392.34	0.32	1811	4493	4406	4363	4276	4233	4385	4255	40	1290	500	3020	5	1	7929338	351	10.62	0.53	12	0.11	417.00	8289.00	8770	20231205	-49.49	4320	20241121	2.55	8690	-49.02	20240102	4320	2.55	20241121	8770	-49.49	20231205	4320	2.55	20241121	0.73	N	318010	500	39 억	25002	N	N	N	N
39	20241125	111234	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4425	105	2	2.43	36647830	8344	94.82	4330	4450	4330	5610	3025	4320	4392.12	0.32	1806	4493	4406	4363	4276	4233	4385	4255	40	1290	500	3020	5	1	7929338	351	10.61	0.53	12	0.11	417.00	8289.00	8770	20231205	-49.54	4320	20241121	2.43	8690	-49.08	20240102	4320	2.43	20241121	8770	-49.54	20231205	4320	2.43	20241121	0.73	N	318010	500	39 억	25002	N	N	N	N
40	20241125	101218	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4415	95	2	2.20	16216305	3695	41.99	4330	4450	4330	5610	3025	4320	4388.72	0.32	877	4493	4406	4363	4276	4233	4385	4255	40	1290	500	3020	5	1	7929338	350	10.59	0.53	12	0.05	417.00	8289.00	8770	20231205	-49.66	4320	20241121	2.20	8690	-49.19	20240102	4320	2.20	20241121	8770	-49.66	20231205	4320	2.20	20241121	0.73	N	318010	500	39 억	25002	N	N	N	N
41	20241125	091220	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4410	90	2	2.08	2367290	541	6.15	4330	4450	4330	5610	3025	4320	4375.77	0.32	145	4493	4406	4363	4276	4233	4385	4255	40	1290	500	3020	5	1	7929338	350	10.58	0.53	12	0.01	417.00	8289.00	8770	20231205	-49.71	4320	20241121	2.08	8690	-49.25	20240102	4320	2.08	20241121	8770	-49.71	20231205	4320	2.08	20241121	0.73	N	318010	500	39 억	25002	N	N	N	N
42	20241122	161113	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4320	-50	5	-1.14	38652035	8800	29.64	4395	4450	4320	5680	3060	4370	4392.44	0.32	-489	4683	4526	4423	4266	4163	4475	4215	40	1310	500	3050	5	1	7929338	343	10.36	0.52	12	0.11	417.00	8289.00	8770	20231205	-50.74	4320	20241122	0.00	8690	-50.29	20240102	4320	0.00	20241122	8770	-50.74	20231205	4320	0.00	20241122	0.75	N	318010	500	39 억	25469	N	N	N	N
43	20241122	151127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4405	35	2	0.80	31752010	7210	24.29	4395	4450	4360	5680	3060	4370	4403.88	0.32	-114	4683	4526	4423	4266	4163	4475	4215	40	1310	500	3050	5	1	7929338	349	10.56	0.53	12	0.09	417.00	8289.00	8770	20231205	-49.77	4320	20241121	1.97	8690	-49.31	20240102	4320	1.97	20241121	8770	-49.77	20231205	4320	1.97	20241121	0.75	N	318010	500	39 억	25469	N	N	N	N
44	20241122	141128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4405	35	2	0.80	27557565	6256	21.07	4395	4450	4360	5680	3060	4370	4404.98	0.32	-49	4683	4526	4423	4266	4163	4475	4215	40	1310	500	3050	5	1	7929338	349	10.56	0.53	12	0.08	417.00	8289.00	8770	20231205	-49.77	4320	20241121	1.97	8690	-49.31	20240102	4320	1.97	20241121	8770	-49.77	20231205	4320	1.97	20241121	0.75	N	318010	500	39 억	25469	N	N	N	N
45	20241122	131123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4405	35	2	0.80	26346190	5981	20.15	4395	4450	4360	5680	3060	4370	4404.98	0.32	-49	4683	4526	4423	4266	4163	4475	4215	40	1310	500	3050	5	1	7929338	349	10.56	0.53	12	0.08	417.00	8289.00	8770	20231205	-49.77	4320	20241121	1.97	8690	-49.31	20240102	4320	1.97	20241121	8770	-49.77	20231205	4320	1.97	20241121	0.75	N	318010	500	39 억	25469	N	N	N	N
46	20241122	121134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4430	60	2	1.37	13538060	3067	10.33	4395	4450	4365	5680	3060	4370	4414.10	0.32	376	4683	4526	4423	4266	4163	4475	4215	40	1310	500	3050	5	1	7929338	351	10.62	0.53	12	0.04	417.00	8289.00	8770	20231205	-49.49	4320	20241121	2.55	8690	-49.02	20240102	4320	2.55	20241121	8770	-49.49	20231205	4320	2.55	20241121	0.75	N	318010	500	39 억	25469	N	N	N	N
47	20241122	111120	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4430	60	2	1.37	13285585	3010	10.14	4395	4450	4365	5680	3060	4370	4413.82	0.32	376	4683	4526	4423	4266	4163	4475	4215	40	1310	500	3050	5	1	7929338	351	10.62	0.53	12	0.04	417.00	8289.00	8770	20231205	-49.49	4320	20241121	2.55	8690	-49.02	20240102	4320	2.55	20241121	8770	-49.49	20231205	4320	2.55	20241121	0.75	N	318010	500	39 억	25469	N	N	N	N
48	20241122	101139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4435	65	2	1.49	11948205	2708	9.12	4395	4450	4365	5680	3060	4370	4412.19	0.32	379	4683	4526	4423	4266	4163	4475	4215	40	1310	500	3050	5	1	7929338	352	10.64	0.54	12	0.03	417.00	8289.00	8770	20231205	-49.43	4320	20241121	2.66	8690	-48.96	20240102	4320	2.66	20241121	8770	-49.43	20231205	4320	2.66	20241121	0.75	N	318010	500	39 억	25469	N	N	N	N
49	20241122	091130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4440	70	2	1.60	1654785	374	1.26	4395	4450	4390	5680	3060	4370	4424.56	0.32	-47	4683	4526	4423	4266	4163	4475	4215	40	1310	500	3050	5	1	7929338	352	10.65	0.54	12	0.00	417.00	8289.00	8770	20231205	-49.37	4320	20241121	2.78	8690	-48.91	20240102	4320	2.78	20241121	8770	-49.37	20231205	4320	2.78	20241121	0.75	N	318010	500	39 억	25469	N	N	N	N
50	20241121	161120	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4370	-160	5	-3.53	128086300	29255	591.13	4580	4580	4320	5880	3175	4530	4378.27	0.33	-435	4676	4602	4566	4492	4456	4585	4475	40	1350	500	3170	5	1	7929338	347	10.48	0.53	12	0.37	417.00	8289.00	8770	20231205	-50.17	4320	20241121	1.16	8690	-49.71	20240102	4320	1.16	20241121	8770	-50.17	20231205	4320	1.16	20241121	0.74	N	318010	500	39 억	25906	N	N	N	N
51	20241121	151141	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4350	-180	5	-3.97	123432765	28186	569.53	4580	4580	4320	5880	3175	4530	4379.22	0.33	-398	4676	4602	4566	4492	4456	4585	4475	40	1350	500	3170	5	1	7929338	345	10.43	0.52	12	0.36	417.00	8289.00	8770	20231205	-50.40	4320	20241121	0.69	8690	-49.94	20240102	4320	0.69	20241121	8770	-50.40	20231205	4320	0.69	20241121	0.74	N	318010	500	39 억	25906	N	N	N	N
52	20241121	141139	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4345	-185	5	-4.08	107028905	24403	493.09	4580	4580	4320	5880	3175	4530	4385.89	0.33	-84	4676	4602	4566	4492	4456	4585	4475	40	1350	500	3170	5	1	7929338	345	10.42	0.52	12	0.31	417.00	8289.00	8770	20231205	-50.46	4320	20241121	0.58	8690	-50.00	20240102	4320	0.58	20241121	8770	-50.46	20231205	4320	0.58	20241121	0.74	N	318010	500	39 억	25906	N	N	N	N
53	20241121	131132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4375	-155	5	-3.42	89851940	20450	413.21	4580	4580	4320	5880	3175	4530	4393.74	0.33	-51	4676	4602	4566	4492	4456	4585	4475	40	1350	500	3170	5	1	7929338	347	10.49	0.53	12	0.26	417.00	8289.00	8770	20231205	-50.11	4320	20241121	1.27	8690	-49.65	20240102	4320	1.27	20241121	8770	-50.11	20231205	4320	1.27	20241121	0.74	N	318010	500	39 억	25906	N	N	N	N
54	20241121	121133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4340	-190	5	-4.19	75431415	17140	346.33	4580	4580	4320	5880	3175	4530	4400.90	0.33	-30	4676	4602	4566	4492	4456	4585	4475	40	1350	500	3170	5	1	7929338	344	10.41	0.52	12	0.22	417.00	8289.00	8770	20231205	-50.51	4320	20241121	0.46	8690	-50.06	20240102	4320	0.46	20241121	8770	-50.51	20231205	4320	0.46	20241121	0.74	N	318010	500	39 억	25906	N	N	N	N
55	20241121	111137	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4345	-185	5	-4.08	68468035	15533	313.86	4580	4580	4325	5880	3175	4530	4407.91	0.33	1	4676	4602	4566	4492	4456	4585	4475	40	1350	500	3170	5	1	7929338	345	10.42	0.52	12	0.20	417.00	8289.00	8770	20231205	-50.46	4325	20241121	0.46	8690	-50.00	20240102	4325	0.46	20241121	8770	-50.46	20231205	4325	0.46	20241121	0.74	N	318010	500	39 억	25906	N	N	N	N
56	20241121	101136	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4430	-100	5	-2.21	21940975	4904	99.09	4580	4580	4425	5880	3175	4530	4474.10	0.33	54	4676	4602	4566	4492	4456	4585	4475	40	1350	500	3170	5	1	7929338	351	10.62	0.53	12	0.06	417.00	8289.00	8770	20231205	-49.49	4425	20241121	0.11	8690	-49.02	20240102	4425	0.11	20241121	8770	-49.49	20231205	4425	0.11	20241121	0.74	N	318010	500	39 억	25906	N	N	N	N
57	20241121	091137	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4500	-30	5	-0.66	3699000	821	16.59	4580	4580	4490	5880	3175	4530	4505.48	0.33	501	4676	4602	4566	4492	4456	4585	4475	40	1350	500	3170	5	1	7929338	357	10.79	0.54	12	0.01	417.00	8289.00	8770	20231205	-48.69	4490	20241121	0.22	8690	-48.22	20240102	4490	0.22	20241121	8770	-48.69	20231205	4490	0.22	20241121	0.74	N	318010	500	39 억	25906	N	N	N	N
58	20241120	161127	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4530	-100	5	-2.16	22686365	4949	60.86	4640	4640	4530	6010	3245	4630	4585.86	0.33	-72	4830	4730	4640	4540	4450	4685	4495	40	1380	500	3240	5	1	7929338	359	10.86	0.55	12	0.06	417.00	8289.00	8770	20231205	-48.35	4530	20241120	0.00	8690	-47.87	20240102	4530	0.00	20241120	8770	-48.35	20231205	4530	0.00	20241120	0.75	N	318010	500	39 억	25978	N	N	N	N
59	20241120	151141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4630	0	3	0.00	16970975	3688	45.35	4640	4640	4545	6010	3245	4630	4601.67	0.33	993	4830	4730	4640	4540	4450	4685	4495	40	1380	500	3240	5	1	7929338	367	11.10	0.56	12	0.05	417.00	8289.00	8770	20231205	-47.21	4530	20241115	2.21	8690	-46.72	20240102	4530	2.21	20241115	8770	-47.21	20231205	4530	2.21	20241115	0.75	N	318010	500	39 억	25978	N	N	N	N
60	20241120	141144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4635	5	2	0.11	8454150	1827	22.47	4640	4640	4545	6010	3245	4630	4627.34	0.33	-192	4830	4730	4640	4540	4450	4685	4495	40	1380	500	3240	5	1	7929338	368	11.12	0.56	12	0.02	417.00	8289.00	8770	20231205	-47.15	4530	20241115	2.32	8690	-46.66	20240102	4530	2.32	20241115	8770	-47.15	20231205	4530	2.32	20241115	0.75	N	318010	500	39 억	25978	N	N	N	N
61	20241120	131145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4640	10	2	0.22	8291770	1792	22.04	4640	4640	4545	6010	3245	4630	4627.10	0.33	-192	4830	4730	4640	4540	4450	4685	4495	40	1380	500	3240	5	1	7929338	368	11.13	0.56	12	0.02	417.00	8289.00	8770	20231205	-47.09	4530	20241115	2.43	8690	-46.61	20240102	4530	2.43	20241115	8770	-47.09	20231205	4530	2.43	20241115	0.75	N	318010	500	39 억	25978	N	N	N	N
62	20241120	121143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4640	10	2	0.22	7088230	1532	18.84	4640	4640	4545	6010	3245	4630	4626.78	0.33	-188	4830	4730	4640	4540	4450	4685	4495	40	1380	500	3240	5	1	7929338	368	11.13	0.56	12	0.02	417.00	8289.00	8770	20231205	-47.09	4530	20241115	2.43	8690	-46.61	20240102	4530	2.43	20241115	8770	-47.09	20231205	4530	2.43	20241115	0.75	N	318010	500	39 억	25978	N	N	N	N
63	20241120	111147	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4640	10	2	0.22	5775780	1248	15.35	4640	4640	4545	6010	3245	4630	4628.03	0.33	-232	4830	4730	4640	4540	4450	4685	4495	40	1380	500	3240	5	1	7929338	368	11.13	0.56	12	0.02	417.00	8289.00	8770	20231205	-47.09	4530	20241115	2.43	8690	-46.61	20240102	4530	2.43	20241115	8770	-47.09	20231205	4530	2.43	20241115	0.75	N	318010	500	39 억	25978	N	N	N	N
64	20241120	101145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4640	10	2	0.22	2392590	517	6.36	4640	4640	4625	6010	3245	4630	4627.83	0.33	-232	4830	4730	4640	4540	4450	4685	4495	40	1380	500	3240	5	1	7929338	368	11.13	0.56	12	0.01	417.00	8289.00	8770	20231205	-47.09	4530	20241115	2.43	8690	-46.61	20240102	4530	2.43	20241115	8770	-47.09	20231205	4530	2.43	20241115	0.75	N	318010	500	39 억	25978	N	N	N	N
65	20241120	091143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4625	-5	5	-0.11	1360215	294	3.62	4640	4640	4625	6010	3245	4630	4626.58	0.33	-226	4830	4730	4640	4540	4450	4685	4495	40	1380	500	3240	5	1	7929338	367	11.09	0.56	12	0.00	417.00	8289.00	8770	20231205	-47.26	4530	20241115	2.10	8690	-46.78	20240102	4530	2.10	20241115	8770	-47.26	20231205	4530	2.10	20241115	0.75	N	318010	500	39 억	25978	N	N	N	N
66	20241119	161039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4630	-60	5	-1.28	37512485	8132	126.02	4700	4740	4550	6090	3285	4690	4612.94	0.33	-171	4796	4742	4696	4642	4596	4720	4620	40	1400	500	3280	5	1	7929338	367	11.10	0.56	12	0.10	417.00	8289.00	8770	20231205	-47.21	4530	20241115	2.21	8690	-46.72	20240102	4530	2.21	20241115	8770	-47.21	20231205	4530	2.21	20241115	0.76	N	318010	500	39 억	26149	N	N	N	N
67	20241119	151059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4605	-85	5	-1.81	33869545	7344	113.81	4700	4740	4550	6090	3285	4690	4611.87	0.33	-170	4796	4742	4696	4642	4596	4720	4620	40	1400	500	3280	5	1	7929338	365	11.04	0.56	12	0.09	417.00	8289.00	8770	20231205	-47.49	4530	20241115	1.66	8690	-47.01	20240102	4530	1.66	20241115	8770	-47.49	20231205	4530	1.66	20241115	0.76	N	318010	500	39 억	26149	N	N	N	N
68	20241119	141057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4645	-45	5	-0.96	9780580	2093	32.43	4700	4740	4640	6090	3285	4690	4673.00	0.33	-188	4796	4742	4696	4642	4596	4720	4620	40	1400	500	3280	5	1	7929338	368	11.14	0.56	12	0.03	417.00	8289.00	8770	20231205	-47.04	4530	20241115	2.54	8690	-46.55	20240102	4530	2.54	20241115	8770	-47.04	20231205	4530	2.54	20241115	0.76	N	318010	500	39 억	26149	N	N	N	N
69	20241119	131100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4645	-45	5	-0.96	9181460	1964	30.44	4700	4740	4640	6090	3285	4690	4674.88	0.33	-77	4796	4742	4696	4642	4596	4720	4620	40	1400	500	3280	5	1	7929338	368	11.14	0.56	12	0.02	417.00	8289.00	8770	20231205	-47.04	4530	20241115	2.54	8690	-46.55	20240102	4530	2.54	20241115	8770	-47.04	20231205	4530	2.54	20241115	0.76	N	318010	500	39 억	26149	N	N	N	N
70	20241119	121046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4645	-45	5	-0.96	8303920	1775	27.51	4700	4740	4640	6090	3285	4690	4678.26	0.33	-67	4796	4742	4696	4642	4596	4720	4620	40	1400	500	3280	5	1	7929338	368	11.14	0.56	12	0.02	417.00	8289.00	8770	20231205	-47.04	4530	20241115	2.54	8690	-46.55	20240102	4530	2.54	20241115	8770	-47.04	20231205	4530	2.54	20241115	0.76	N	318010	500	39 억	26149	N	N	N	N
71	20241119	111058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4675	-15	5	-0.32	6449350	1376	21.32	4700	4740	4670	6090	3285	4690	4687.03	0.33	-83	4796	4742	4696	4642	4596	4720	4620	40	1400	500	3280	5	1	7929338	371	11.21	0.56	12	0.02	417.00	8289.00	8770	20231205	-46.69	4530	20241115	3.20	8690	-46.20	20240102	4530	3.20	20241115	8770	-46.69	20231205	4530	3.20	20241115	0.76	N	318010	500	39 억	26149	N	N	N	N
72	20241119	101123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4690	0	3	0.00	4960860	1058	16.40	4700	4740	4675	6090	3285	4690	4688.90	0.33	-71	4796	4742	4696	4642	4596	4720	4620	40	1400	500	3280	5	1	7929338	372	11.25	0.57	12	0.01	417.00	8289.00	8770	20231205	-46.52	4530	20241115	3.53	8690	-46.03	20240102	4530	3.53	20241115	8770	-46.52	20231205	4530	3.53	20241115	0.76	N	318010	500	39 억	26149	N	N	N	N
73	20241119	091119	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4740	50	2	1.07	1489810	317	4.91	4700	4740	4690	6090	3285	4690	4699.72	0.33	-43	4796	4742	4696	4642	4596	4720	4620	40	1400	500	3280	5	1	7929338	376	11.37	0.57	12	0.00	417.00	8289.00	8770	20231205	-45.95	4530	20241115	4.64	8690	-45.45	20240102	4530	4.64	20241115	8770	-45.95	20231205	4530	4.64	20241115	0.76	N	318010	500	39 억	26149	N	N	N	N
74	20241118	161043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4690	-10	5	-0.21	30180550	6453	71.02	4710	4750	4650	6110	3290	4700	4676.98	0.33	-5	4926	4812	4671	4557	4416	4870	4615	40	1410	500	3290	5	1	7929338	372	11.25	0.57	12	0.08	417.00	8289.00	8770	20231205	-46.52	4530	20241115	3.53	8690	-46.03	20240102	4530	3.53	20241115	8770	-46.52	20231205	4530	3.53	20241115	0.76	N	318010	500	39 억	26141	N	N	N	N
75	20241118	151057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4685	-15	5	-0.32	27674575	5918	65.13	4710	4750	4650	6110	3290	4700	4676.34	0.33	17	4926	4812	4671	4557	4416	4870	4615	40	1410	500	3290	5	1	7929338	371	11.24	0.57	12	0.07	417.00	8289.00	8770	20231205	-46.58	4530	20241115	3.42	8690	-46.09	20240102	4530	3.42	20241115	8770	-46.58	20231205	4530	3.42	20241115	0.76	N	318010	500	39 억	26141	N	N	N	N
76	20241118	141059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4685	-15	5	-0.32	23416755	5004	55.07	4710	4750	4650	6110	3290	4700	4679.61	0.33	-94	4926	4812	4671	4557	4416	4870	4615	40	1410	500	3290	5	1	7929338	371	11.24	0.57	12	0.06	417.00	8289.00	8770	20231205	-46.58	4530	20241115	3.42	8690	-46.09	20240102	4530	3.42	20241115	8770	-46.58	20231205	4530	3.42	20241115	0.76	N	318010	500	39 억	26141	N	N	N	N
77	20241118	131052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4690	-10	5	-0.21	19963800	4265	46.94	4710	4750	4650	6110	3290	4700	4680.84	0.33	-171	4926	4812	4671	4557	4416	4870	4615	40	1410	500	3290	5	1	7929338	372	11.25	0.57	12	0.05	417.00	8289.00	8770	20231205	-46.52	4530	20241115	3.53	8690	-46.03	20240102	4530	3.53	20241115	8770	-46.52	20231205	4530	3.53	20241115	0.76	N	318010	500	39 억	26141	N	N	N	N
78	20241118	121057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4690	-10	5	-0.21	19556025	4178	45.98	4710	4750	4650	6110	3290	4700	4680.71	0.33	-171	4926	4812	4671	4557	4416	4870	4615	40	1410	500	3290	5	1	7929338	372	11.25	0.57	12	0.05	417.00	8289.00	8770	20231205	-46.52	4530	20241115	3.53	8690	-46.03	20240102	4530	3.53	20241115	8770	-46.52	20231205	4530	3.53	20241115	0.76	N	318010	500	39 억	26141	N	N	N	N
79	20241118	111057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4690	-10	5	-0.21	16488675	3522	38.76	4710	4750	4650	6110	3290	4700	4681.62	0.33	-116	4926	4812	4671	4557	4416	4870	4615	40	1410	500	3290	5	1	7929338	372	11.25	0.57	12	0.04	417.00	8289.00	8770	20231205	-46.52	4530	20241115	3.53	8690	-46.03	20240102	4530	3.53	20241115	8770	-46.52	20231205	4530	3.53	20241115	0.76	N	318010	500	39 억	26141	N	N	N	N
80	20241118	101045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4725	25	2	0.53	10779320	2300	25.31	4710	4750	4650	6110	3290	4700	4686.66	0.33	378	4926	4812	4671	4557	4416	4870	4615	40	1410	500	3290	5	1	7929338	375	11.33	0.57	12	0.03	417.00	8289.00	8770	20231205	-46.12	4530	20241115	4.30	8690	-45.63	20240102	4530	4.30	20241115	8770	-46.12	20231205	4530	4.30	20241115	0.76	N	318010	500	39 억	26141	N	N	N	N
81	20241118	091044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4725	25	2	0.53	2954445	628	6.91	4710	4750	4700	6110	3290	4700	4704.53	0.33	-5	4926	4812	4671	4557	4416	4870	4615	40	1410	500	3290	5	1	7929338	375	11.33	0.57	12	0.01	417.00	8289.00	8770	20231205	-46.12	4530	20241115	4.30	8690	-45.63	20240102	4530	4.30	20241115	8770	-46.12	20231205	4530	4.30	20241115	0.76	N	318010	500	39 억	26141	N	N	N	N
82	20241115	161123	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4700	30	2	0.64	42612185	9086	252.39	4530	4785	4530	6070	3270	4670	4689.83	0.33	36	4740	4705	4635	4600	4530	4722	4617	40	1400	500	3260	5	1	7929338	373	11.27	0.57	12	0.11	417.00	8289.00	8770	20231205	-46.41	4530	20241115	3.75	8690	-45.91	20240102	4530	3.75	20241115	8770	-46.41	20231205	4530	3.75	20241115	0.76	N	318010	500	39 억	26105	N	N	N	N
83	20241115	151159	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4705	35	2	0.75	40186930	8570	238.06	4530	4785	4530	6070	3270	4670	4689.26	0.33	270	4740	4705	4635	4600	4530	4722	4617	40	1400	500	3260	5	1	7929338	373	11.28	0.57	12	0.11	417.00	8289.00	8770	20231205	-46.35	4530	20241115	3.86	8690	-45.86	20240102	4530	3.86	20241115	8770	-46.35	20231205	4530	3.86	20241115	0.76	N	318010	500	39 억	26105	N	N	N	N
84	20241115	141144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4705	35	2	0.75	38281615	8165	226.81	4530	4785	4530	6070	3270	4670	4688.50	0.33	413	4740	4705	4635	4600	4530	4722	4617	40	1400	500	3260	5	1	7929338	373	11.28	0.57	12	0.10	417.00	8289.00	8770	20231205	-46.35	4530	20241115	3.86	8690	-45.86	20240102	4530	3.86	20241115	8770	-46.35	20231205	4530	3.86	20241115	0.76	N	318010	500	39 억	26105	N	N	N	N
85	20241115	131143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4705	35	2	0.75	37900530	8084	224.56	4530	4785	4530	6070	3270	4670	4688.34	0.33	410	4740	4705	4635	4600	4530	4722	4617	40	1400	500	3260	5	1	7929338	373	11.28	0.57	12	0.10	417.00	8289.00	8770	20231205	-46.35	4530	20241115	3.86	8690	-45.86	20240102	4530	3.86	20241115	8770	-46.35	20231205	4530	3.86	20241115	0.76	N	318010	500	39 억	26105	N	N	N	N
86	20241115	121145	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4705	35	2	0.75	35990325	7678	213.28	4530	4785	4530	6070	3270	4670	4687.46	0.33	374	4740	4705	4635	4600	4530	4722	4617	40	1400	500	3260	5	1	7929338	373	11.28	0.57	12	0.10	417.00	8289.00	8770	20231205	-46.35	4530	20241115	3.86	8690	-45.86	20240102	4530	3.86	20241115	8770	-46.35	20231205	4530	3.86	20241115	0.76	N	318010	500	39 억	26105	N	N	N	N
87	20241115	111118	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4710	40	2	0.86	31765205	6766	187.94	4530	4785	4530	6070	3270	4670	4694.83	0.33	230	4740	4705	4635	4600	4530	4722	4617	40	1400	500	3260	5	1	7929338	373	11.29	0.57	12	0.09	417.00	8289.00	8770	20231205	-46.29	4530	20241115	3.97	8690	-45.80	20240102	4530	3.97	20241115	8770	-46.29	20231205	4530	3.97	20241115	0.76	N	318010	500	39 억	26105	N	N	N	N
88	20241115	101117	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4715	45	2	0.96	26674605	5680	157.78	4530	4785	4530	6070	3270	4670	4696.23	0.33	180	4740	4705	4635	4600	4530	4722	4617	40	1400	500	3260	5	1	7929338	374	11.31	0.57	12	0.07	417.00	8289.00	8770	20231205	-46.24	4530	20241115	4.08	8690	-45.74	20240102	4530	4.08	20241115	8770	-46.24	20231205	4530	4.08	20241115	0.76	N	318010	500	39 억	26105	N	N	N	N
89	20241115	091022	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4755	85	2	1.82	13368100	2855	79.31	4530	4785	4530	6070	3270	4670	4682.35	0.33	613	4740	4705	4635	4600	4530	4722	4617	40	1400	500	3260	5	1	7929338	377	11.40	0.57	12	0.04	417.00	8289.00	8770	20231205	-45.78	4530	20241115	4.97	8690	-45.28	20240102	4530	4.97	20241115	8770	-45.78	20231205	4530	4.97	20241115	0.76	N	318010	500	39 억	26105	N	N	N	N
90	20241114	161109	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4670	60	2	1.30	15732765	3404	27.75	4605	4670	4565	5990	3230	4610	4621.85	0.33	81	4720	4665	4605	4550	4490	4692	4577	40	1380	500	3220	5	1	7929338	370	11.20	0.56	12	0.04	417.00	8289.00	8770	20231205	-46.75	4545	20241113	2.75	8690	-46.26	20240102	4545	2.75	20241113	8770	-46.75	20231205	4545	2.75	20241113	0.75	N	318010	500	39 억	26074	N	N	N	N
91	20241114	151117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4630	20	2	0.43	12828585	2777	22.64	4605	4670	4565	5990	3230	4610	4619.58	0.33	-297	4720	4665	4605	4550	4490	4692	4577	40	1380	500	3220	5	1	7929338	367	11.10	0.56	12	0.04	417.00	8289.00	8770	20231205	-47.21	4545	20241113	1.87	8690	-46.72	20240102	4545	1.87	20241113	8770	-47.21	20231205	4545	1.87	20241113	0.75	N	318010	500	39 억	26074	N	N	N	N
92	20241114	141109	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4635	25	2	0.54	10474030	2267	18.48	4605	4670	4565	5990	3230	4610	4620.22	0.33	-297	4720	4665	4605	4550	4490	4692	4577	40	1380	500	3220	5	1	7929338	368	11.12	0.56	12	0.03	417.00	8289.00	8770	20231205	-47.15	4545	20241113	1.98	8690	-46.66	20240102	4545	1.98	20241113	8770	-47.15	20231205	4545	1.98	20241113	0.75	N	318010	500	39 억	26074	N	N	N	N
93	20241114	131110	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4630	20	2	0.43	9705430	2101	17.13	4605	4670	4565	5990	3230	4610	4619.43	0.33	-286	4720	4665	4605	4550	4490	4692	4577	40	1380	500	3220	5	1	7929338	367	11.10	0.56	12	0.03	417.00	8289.00	8770	20231205	-47.21	4545	20241113	1.87	8690	-46.72	20240102	4545	1.87	20241113	8770	-47.21	20231205	4545	1.87	20241113	0.75	N	318010	500	39 억	26074	N	N	N	N
94	20241114	121107	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4630	20	2	0.43	9608260	2080	16.95	4605	4670	4565	5990	3230	4610	4619.36	0.33	-286	4720	4665	4605	4550	4490	4692	4577	40	1380	500	3220	5	1	7929338	367	11.10	0.56	12	0.03	417.00	8289.00	8770	20231205	-47.21	4545	20241113	1.87	8690	-46.72	20240102	4545	1.87	20241113	8770	-47.21	20231205	4545	1.87	20241113	0.75	N	318010	500	39 억	26074	N	N	N	N
95	20241114	111107	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4665	55	2	1.19	7184245	1556	12.68	4605	4665	4565	5990	3230	4610	4617.12	0.33	-16	4720	4665	4605	4550	4490	4692	4577	40	1380	500	3220	5	1	7929338	370	11.19	0.56	12	0.02	417.00	8289.00	8770	20231205	-46.81	4545	20241113	2.64	8690	-46.32	20240102	4545	2.64	20241113	8770	-46.81	20231205	4545	2.64	20241113	0.75	N	318010	500	39 억	26074	N	N	N	N
96	20241114	101126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4575	-35	5	-0.76	261715	57	0.46	4605	4605	4575	5990	3230	4610	4591.49	0.33	-3	4720	4665	4605	4550	4490	4692	4577	40	1380	500	3220	5	1	7929338	363	10.97	0.55	12	0.00	417.00	8289.00	8770	20231205	-47.83	4545	20241113	0.66	8690	-47.35	20240102	4545	0.66	20241113	8770	-47.83	20231205	4545	0.66	20241113	0.75	N	318010	500	39 억	26074	N	N	N	N
97	20241114	091101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4610	0	3	0.00	0	0	0.00	0	0	0	5990	3230	4610	0.00	0.33	0	4720	4665	4605	4550	4490	4692	4577	40	1380	500	3220	5	1	7929338	366	11.06	0.56	12	0.00	417.00	8289.00	8770	20231205	-47.43	4545	20241113	1.43	8690	-46.95	20240102	4545	1.43	20241113	8770	-47.43	20231205	4545	1.43	20241113	0.75	N	318010	500	39 억	26074	N	N	N	N
98	20241113	160729	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4610	-40	5	-0.86	56255180	12268	147.54	4600	4660	4545	6040	3255	4650	4585.52	0.34	-1120	4950	4800	4725	4575	4500	4762	4537	40	1390	500	3250	5	1	7929338	366	11.06	0.56	12	0.15	417.00	8289.00	8770	20231205	-47.43	4545	20241113	1.43	8690	-46.95	20240102	4545	1.43	20241113	8770	-47.43	20231205	4545	1.43	20241113	0.79	N	318010	500	39 억	27195	N	N	N	N
99	20241113	150804	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4610	-40	5	-0.86	52246455	11399	137.09	4600	4660	4545	6040	3255	4650	4583.42	0.34	-838	4950	4800	4725	4575	4500	4762	4537	40	1390	500	3250	5	1	7929338	366	11.06	0.56	12	0.14	417.00	8289.00	8770	20231205	-47.43	4545	20241113	1.43	8690	-46.95	20240102	4545	1.43	20241113	8770	-47.43	20231205	4545	1.43	20241113	0.79	N	318010	500	39 억	27195	N	N	N	N
100	20241113	140801	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4595	-55	5	-1.18	46759565	10212	122.81	4600	4650	4545	6040	3255	4650	4578.88	0.34	-212	4950	4800	4725	4575	4500	4762	4537	40	1390	500	3250	5	1	7929338	364	11.02	0.55	12	0.13	417.00	8289.00	8770	20231205	-47.61	4545	20241113	1.10	8690	-47.12	20240102	4545	1.10	20241113	8770	-47.61	20231205	4545	1.10	20241113	0.79	N	318010	500	39 억	27195	N	N	N	N
101	20241113	130803	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4555	-95	5	-2.04	29944905	6537	78.62	4600	4650	4545	6040	3255	4650	4580.83	0.34	-1127	4950	4800	4725	4575	4500	4762	4537	40	1390	500	3250	5	1	7929338	361	10.92	0.55	12	0.08	417.00	8289.00	8770	20231205	-48.06	4545	20241113	0.22	8690	-47.58	20240102	4545	0.22	20241113	8770	-48.06	20231205	4545	0.22	20241113	0.79	N	318010	500	39 억	27195	N	N	N	N
102	20241113	120752	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4565	-85	5	-1.83	24039180	5240	63.02	4600	4650	4550	6040	3255	4650	4587.63	0.34	9	4950	4800	4725	4575	4500	4762	4537	40	1390	500	3250	5	1	7929338	362	10.95	0.55	12	0.07	417.00	8289.00	8770	20231205	-47.95	4550	20241113	0.33	8690	-47.47	20240102	4550	0.33	20241113	8770	-47.95	20231205	4550	0.33	20241113	0.79	N	318010	500	39 억	27195	N	N	N	N
103	20241113	110750	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4565	-85	5	-1.83	20497435	4463	53.67	4600	4650	4550	6040	3255	4650	4592.75	0.34	9	4950	4800	4725	4575	4500	4762	4537	40	1390	500	3250	5	1	7929338	362	10.95	0.55	12	0.06	417.00	8289.00	8770	20231205	-47.95	4550	20241113	0.33	8690	-47.47	20240102	4550	0.33	20241113	8770	-47.95	20231205	4550	0.33	20241113	0.79	N	318010	500	39 억	27195	N	N	N	N
104	20241113	100752	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4580	-70	5	-1.51	16790345	3649	43.88	4600	4650	4580	6040	3255	4650	4601.36	0.34	6	4950	4800	4725	4575	4500	4762	4537	40	1390	500	3250	5	1	7929338	363	10.98	0.55	12	0.05	417.00	8289.00	8770	20231205	-47.78	4580	20241113	0.00	8690	-47.30	20240102	4580	0.00	20241113	8770	-47.78	20231205	4580	0.00	20241113	0.79	N	318010	500	39 억	27195	N	N	N	N
105	20241113	090741	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4650	0	3	0.00	3628705	788	9.48	4600	4650	4600	6040	3255	4650	4604.96	0.34	5	4950	4800	4725	4575	4500	4762	4537	40	1390	500	3250	5	1	7929338	369	11.15	0.56	12	0.01	417.00	8289.00	8770	20231205	-46.98	4600	20241113	1.09	8690	-46.49	20240102	4600	1.09	20241113	8770	-46.98	20231205	4600	1.09	20241113	0.79	N	318010	500	39 억	27195	N	N	N	N
106	20241112	161029	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4650	-180	5	-3.73	38509570	8140	56.52	4875	4875	4650	6270	3385	4830	4736.63	0.34	494	5043	4936	4848	4741	4653	4892	4697	40	1440	500	3380	5	1	7929338	369	11.15	0.56	12	0.10	417.00	8289.00	8770	20231205	-46.98	4650	20241112	0.00	8690	-46.49	20240102	4650	0.00	20241112	8770	-46.98	20231205	4650	0.00	20241112	0.79	N	318010	500	39 억	26701	N	N	N	N
107	20241112	151040	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4730	-100	5	-2.07	34143935	7202	50.01	4875	4875	4680	6270	3385	4830	4740.90	0.34	570	5043	4936	4848	4741	4653	4892	4697	40	1440	500	3380	5	1	7929338	375	11.34	0.57	12	0.09	417.00	8289.00	8770	20231205	-46.07	4680	20241112	1.07	8690	-45.57	20240102	4680	1.07	20241112	8770	-46.07	20231205	4680	1.07	20241112	0.79	N	318010	500	39 억	26701	N	N	N	N
108	20241112	141044	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4750	-80	5	-1.66	27699515	5828	40.47	4875	4875	4700	6270	3385	4830	4752.83	0.34	385	5043	4936	4848	4741	4653	4892	4697	40	1440	500	3380	5	1	7929338	377	11.39	0.57	12	0.07	417.00	8289.00	8770	20231205	-45.84	4700	20241112	1.06	8690	-45.34	20240102	4700	1.06	20241112	8770	-45.84	20231205	4700	1.06	20241112	0.79	N	318010	500	39 억	26701	N	N	N	N
109	20241112	131050	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4710	-120	5	-2.48	24049410	5054	35.09	4875	4875	4700	6270	3385	4830	4758.49	0.34	339	5043	4936	4848	4741	4653	4892	4697	40	1440	500	3380	5	1	7929338	373	11.29	0.57	12	0.06	417.00	8289.00	8770	20231205	-46.29	4700	20241112	0.21	8690	-45.80	20240102	4700	0.21	20241112	8770	-46.29	20231205	4700	0.21	20241112	0.79	N	318010	500	39 억	26701	N	N	N	N
110	20241112	121041	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4795	-35	5	-0.72	20278320	4254	29.54	4875	4875	4700	6270	3385	4830	4766.88	0.34	233	5043	4936	4848	4741	4653	4892	4697	40	1440	500	3380	5	1	7929338	380	11.50	0.58	12	0.05	417.00	8289.00	8770	20231205	-45.32	4700	20241112	2.02	8690	-44.82	20240102	4700	2.02	20241112	8770	-45.32	20231205	4700	2.02	20241112	0.79	N	318010	500	39 억	26701	N	N	N	N
111	20241112	111036	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4785	-45	5	-0.93	13923345	2912	20.22	4875	4875	4730	6270	3385	4830	4781.37	0.34	237	5043	4936	4848	4741	4653	4892	4697	40	1440	500	3380	5	1	7929338	379	11.47	0.58	12	0.04	417.00	8289.00	8770	20231205	-45.44	4730	20241112	1.16	8690	-44.94	20240102	4730	1.16	20241112	8770	-45.44	20231205	4730	1.16	20241112	0.79	N	318010	500	39 억	26701	N	N	N	N
112	20241112	101035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4800	-30	5	-0.62	6350120	1316	9.14	4875	4875	4780	6270	3385	4830	4825.32	0.34	-330	5043	4936	4848	4741	4653	4892	4697	40	1440	500	3380	5	1	7929338	381	11.51	0.58	12	0.02	417.00	8289.00	8770	20231205	-45.27	4760	20241111	0.84	8690	-44.76	20240102	4760	0.84	20241111	8770	-45.27	20231205	4760	0.84	20241111	0.79	N	318010	500	39 억	26701	N	N	N	N
113	20241112	091035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4875	45	2	0.93	555680	114	0.79	4875	4875	4865	6270	3385	4830	4874.39	0.34	-30	5043	4936	4848	4741	4653	4892	4697	40	1440	500	3380	5	1	7929338	387	11.69	0.59	12	0.00	417.00	8289.00	8770	20231205	-44.41	4760	20241111	2.42	8690	-43.90	20240102	4760	2.42	20241111	8770	-44.41	20231205	4760	2.42	20241111	0.79	N	318010	500	39 억	26701	N	N	N	N
114	20241111	161025	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4830	-105	5	-2.13	69742915	14402	204.46	4935	4955	4760	6410	3455	4935	4842.59	0.34	-334	5061	4997	4946	4882	4831	5030	4915	40	1475	500	3450	5	1	7929338	383	11.58	0.58	12	0.18	417.00	8289.00	8770	20231205	-44.93	4760	20241111	1.47	8690	-44.42	20240102	4760	1.47	20241111	8770	-44.93	20231205	4760	1.47	20241111	0.79	N	318010	500	39 억	27035	N	N	N	N
115	20241111	151057	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4825	-110	5	-2.23	66421140	13714	194.69	4935	4955	4760	6410	3455	4935	4843.31	0.34	-246	5061	4997	4946	4882	4831	5030	4915	40	1475	500	3450	5	1	7929338	383	11.57	0.58	12	0.17	417.00	8289.00	8770	20231205	-44.98	4760	20241111	1.37	8690	-44.48	20240102	4760	1.37	20241111	8770	-44.98	20231205	4760	1.37	20241111	0.79	N	318010	500	39 억	27035	N	N	N	N
116	20241111	141041	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4810	-125	5	-2.53	52389635	10783	153.08	4935	4955	4810	6410	3455	4935	4858.54	0.34	-186	5061	4997	4946	4882	4831	5030	4915	40	1475	500	3450	5	1	7929338	381	11.53	0.58	12	0.14	417.00	8289.00	8770	20231205	-45.15	4810	20241111	0.00	8690	-44.65	20240102	4810	0.00	20241111	8770	-45.15	20231205	4810	0.00	20241111	0.79	N	318010	500	39 억	27035	N	N	N	N
117	20241111	131041	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4830	-105	5	-2.13	46883620	9640	136.85	4935	4955	4810	6410	3455	4935	4863.45	0.34	118	5061	4997	4946	4882	4831	5030	4915	40	1475	500	3450	5	1	7929338	383	11.58	0.58	12	0.12	417.00	8289.00	8770	20231205	-44.93	4810	20241111	0.42	8690	-44.42	20240102	4810	0.42	20241111	8770	-44.93	20231205	4810	0.42	20241111	0.79	N	318010	500	39 억	27035	N	N	N	N
118	20241111	121036	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4850	-85	5	-1.72	46194135	9497	134.82	4935	4955	4810	6410	3455	4935	4864.08	0.34	112	5061	4997	4946	4882	4831	5030	4915	40	1475	500	3450	5	1	7929338	385	11.63	0.59	12	0.12	417.00	8289.00	8770	20231205	-44.70	4810	20241111	0.83	8690	-44.19	20240102	4810	0.83	20241111	8770	-44.70	20231205	4810	0.83	20241111	0.79	N	318010	500	39 억	27035	N	N	N	N
119	20241111	111034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4935	0	3	0.00	29051795	5952	84.50	4935	4955	4855	6410	3455	4935	4881.01	0.34	-1427	5061	4997	4946	4882	4831	5030	4915	40	1475	500	3450	5	1	7929338	391	11.83	0.60	12	0.08	417.00	8289.00	8770	20231205	-43.73	4830	20241002	2.17	8690	-43.21	20240102	4830	2.17	20241002	8770	-43.73	20231205	4830	2.17	20241002	0.79	N	318010	500	39 억	27035	N	N	N	N
120	20241111	101027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4920	-15	5	-0.30	26141620	5361	76.11	4935	4945	4855	6410	3455	4935	4876.26	0.34	-1396	5061	4997	4946	4882	4831	5030	4915	40	1475	500	3450	5	1	7929338	390	11.80	0.59	12	0.07	417.00	8289.00	8770	20231205	-43.90	4830	20241002	1.86	8690	-43.38	20240102	4830	1.86	20241002	8770	-43.90	20231205	4830	1.86	20241002	0.79	N	318010	500	39 억	27035	N	N	N	N
121	20241111	091024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4890	-45	5	-0.91	3867800	787	11.17	4935	4945	4885	6410	3455	4935	4914.61	0.34	270	5061	4997	4946	4882	4831	5030	4915	40	1475	500	3450	5	1	7929338	388	11.73	0.59	12	0.01	417.00	8289.00	8770	20231205	-44.24	4830	20241002	1.24	8690	-43.73	20240102	4830	1.24	20241002	8770	-44.24	20231205	4830	1.24	20241002	0.79	N	318010	500	39 억	27035	N	N	N	N
122	20241108	161019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4935	5	2	0.10	32828065	6640	39.26	4930	5010	4895	6400	3455	4930	4943.99	0.34	199	5170	5050	4960	4840	4750	5005	4795	40	1470	500	3450	5	1	7929338	391	11.83	0.60	12	0.08	417.00	8289.00	8770	20231205	-43.73	4830	20241002	2.17	8690	-43.21	20240102	4830	2.17	20241002	8770	-43.73	20231205	4830	2.17	20241002	0.79	N	318010	500	39 억	26826	N	N	N	N
123	20241108	151028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4970	40	2	0.81	31429820	6357	37.58	4930	5010	4895	6400	3455	4930	4944.13	0.34	308	5170	5050	4960	4840	4750	5005	4795	40	1470	500	3450	5	1	7929338	394	11.92	0.60	12	0.08	417.00	8289.00	8770	20231205	-43.33	4830	20241002	2.90	8690	-42.81	20240102	4830	2.90	20241002	8770	-43.33	20231205	4830	2.90	20241002	0.79	N	318010	500	39 억	26826	N	N	N	N
124	20241108	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4980	50	2	1.01	30216205	6112	36.13	4930	5010	4895	6400	3455	4930	4943.75	0.34	307	5170	5050	4960	4840	4750	5005	4795	40	1470	500	3450	5	1	7929338	395	11.94	0.60	12	0.08	417.00	8289.00	8770	20231205	-43.22	4830	20241002	3.11	8690	-42.69	20240102	4830	3.11	20241002	8770	-43.22	20231205	4830	3.11	20241002	0.79	N	318010	500	39 억	26826	N	N	N	N
125	20241108	131028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4960	30	2	0.61	24146645	4892	28.92	4930	4975	4895	6400	3455	4930	4935.95	0.34	524	5170	5050	4960	4840	4750	5005	4795	40	1470	500	3450	5	1	7929338	393	11.89	0.60	12	0.06	417.00	8289.00	8770	20231205	-43.44	4830	20241002	2.69	8690	-42.92	20240102	4830	2.69	20241002	8770	-43.44	20231205	4830	2.69	20241002	0.79	N	318010	500	39 억	26826	N	N	N	N
126	20241108	121027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4945	15	2	0.30	19139965	3880	22.94	4930	4975	4895	6400	3455	4930	4932.98	0.34	519	5170	5050	4960	4840	4750	5005	4795	40	1470	500	3450	5	1	7929338	392	11.86	0.60	12	0.05	417.00	8289.00	8770	20231205	-43.61	4830	20241002	2.38	8690	-43.10	20240102	4830	2.38	20241002	8770	-43.61	20231205	4830	2.38	20241002	0.79	N	318010	500	39 억	26826	N	N	N	N
127	20241108	111026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4950	20	2	0.41	18650630	3781	22.35	4930	4975	4895	6400	3455	4930	4932.72	0.34	520	5170	5050	4960	4840	4750	5005	4795	40	1470	500	3450	5	1	7929338	393	11.87	0.60	12	0.05	417.00	8289.00	8770	20231205	-43.56	4830	20241002	2.48	8690	-43.04	20240102	4830	2.48	20241002	8770	-43.56	20231205	4830	2.48	20241002	0.79	N	318010	500	39 억	26826	N	N	N	N
128	20241108	101035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4940	10	2	0.20	16961655	3440	20.34	4930	4975	4895	6400	3455	4930	4930.71	0.34	727	5170	5050	4960	4840	4750	5005	4795	40	1470	500	3450	5	1	7929338	392	11.85	0.60	12	0.04	417.00	8289.00	8770	20231205	-43.67	4830	20241002	2.28	8690	-43.15	20240102	4830	2.28	20241002	8770	-43.67	20231205	4830	2.28	20241002	0.79	N	318010	500	39 억	26826	N	N	N	N
129	20241108	091021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4950	20	2	0.41	355295	72	0.43	4930	4960	4925	6400	3455	4930	4934.65	0.34	-16	5170	5050	4960	4840	4750	5005	4795	40	1470	500	3450	5	1	7929338	393	11.87	0.60	12	0.00	417.00	8289.00	8770	20231205	-43.56	4830	20241002	2.48	8690	-43.04	20240102	4830	2.48	20241002	8770	-43.56	20231205	4830	2.48	20241002	0.79	N	318010	500	39 억	26826	N	N	N	N
130	20241107	161019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4930	-100	5	-1.99	83224380	16915	83.98	5080	5080	4870	6530	3530	5030	4920.15	0.36	-1767	5236	5132	5046	4942	4856	5090	4900	40	1500	500	3520	5	1	7929338	391	11.82	0.59	12	0.21	417.00	8289.00	8770	20231205	-43.79	4830	20241002	2.07	8690	-43.27	20240102	4830	2.07	20241002	8770	-43.79	20231205	4830	2.07	20241002	0.81	N	318010	500	39 억	28594	N	N	N	N
131	20241107	151025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4920	-110	5	-2.19	79378165	16133	80.10	5080	5080	4870	6530	3530	5030	4920.24	0.36	-1740	5236	5132	5046	4942	4856	5090	4900	40	1500	500	3520	5	1	7929338	390	11.80	0.59	12	0.20	417.00	8289.00	8770	20231205	-43.90	4830	20241002	1.86	8690	-43.38	20240102	4830	1.86	20241002	8770	-43.90	20231205	4830	1.86	20241002	0.81	N	318010	500	39 억	28594	N	N	N	N
132	20241107	141028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4930	-100	5	-1.99	75748910	15395	76.43	5080	5080	4870	6530	3530	5030	4920.36	0.36	-1740	5236	5132	5046	4942	4856	5090	4900	40	1500	500	3520	5	1	7929338	391	11.82	0.59	12	0.19	417.00	8289.00	8770	20231205	-43.79	4830	20241002	2.07	8690	-43.27	20240102	4830	2.07	20241002	8770	-43.79	20231205	4830	2.07	20241002	0.81	N	318010	500	39 억	28594	N	N	N	N
133	20241107	131029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4905	-125	5	-2.49	68806150	13991	69.46	5080	5080	4870	6530	3530	5030	4917.89	0.36	-806	5236	5132	5046	4942	4856	5090	4900	40	1500	500	3520	5	1	7929338	389	11.76	0.59	12	0.18	417.00	8289.00	8770	20231205	-44.07	4830	20241002	1.55	8690	-43.56	20240102	4830	1.55	20241002	8770	-44.07	20231205	4830	1.55	20241002	0.81	N	318010	500	39 억	28594	N	N	N	N
134	20241107	121023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4900	-130	5	-2.58	58885265	11962	59.39	5080	5080	4875	6530	3530	5030	4922.69	0.36	-1195	5236	5132	5046	4942	4856	5090	4900	40	1500	500	3520	5	1	7929338	389	11.75	0.59	12	0.15	417.00	8289.00	8770	20231205	-44.13	4830	20241002	1.45	8690	-43.61	20240102	4830	1.45	20241002	8770	-44.13	20231205	4830	1.45	20241002	0.81	N	318010	500	39 억	28594	N	N	N	N
135	20241107	111019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4895	-135	5	-2.68	48213395	9782	48.57	5080	5080	4890	6530	3530	5030	4928.79	0.36	-1288	5236	5132	5046	4942	4856	5090	4900	40	1500	500	3520	5	1	7929338	388	11.74	0.59	12	0.12	417.00	8289.00	8770	20231205	-44.18	4830	20241002	1.35	8690	-43.67	20240102	4830	1.35	20241002	8770	-44.18	20231205	4830	1.35	20241002	0.81	N	318010	500	39 억	28594	N	N	N	N
136	20241107	101021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4915	-115	5	-2.29	25973120	5252	26.07	5080	5080	4915	6530	3530	5030	4945.38	0.36	-777	5236	5132	5046	4942	4856	5090	4900	40	1500	500	3520	5	1	7929338	390	11.79	0.59	12	0.07	417.00	8289.00	8770	20231205	-43.96	4830	20241002	1.76	8690	-43.44	20240102	4830	1.76	20241002	8770	-43.96	20231205	4830	1.76	20241002	0.81	N	318010	500	39 억	28594	N	N	N	N
137	20241107	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4960	-70	5	-1.39	8356860	1685	8.37	5080	5080	4935	6530	3530	5030	4959.56	0.36	8	5236	5132	5046	4942	4856	5090	4900	40	1500	500	3520	5	1	7929338	393	11.89	0.60	12	0.02	417.00	8289.00	8770	20231205	-43.44	4830	20241002	2.69	8690	-42.92	20240102	4830	2.69	20241002	8770	-43.44	20231205	4830	2.69	20241002	0.81	N	318010	500	39 억	28594	N	N	N	N
138	20241106	161031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5030	-100	5	-1.95	101297140	20142	252.22	5070	5150	4960	6660	3600	5130	5029.15	0.37	-909	5203	5166	5123	5086	5043	5185	5105	40	1530	500	3590	10	1	7929338	399	12.06	0.61	12	0.25	417.00	8289.00	8770	20231205	-42.65	4830	20241002	4.14	8690	-42.12	20240102	4830	4.14	20241002	8770	-42.65	20231205	4830	4.14	20241002	0.82	N	318010	500	39 억	29503	N	N	N	N
139	20241106	151102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5000	-130	5	-2.53	98795730	19644	245.98	5070	5150	4960	6660	3600	5130	5029.31	0.37	-841	5203	5166	5123	5086	5043	5185	5105	40	1530	500	3590	10	1	7929338	396	11.99	0.60	12	0.25	417.00	8289.00	8770	20231205	-42.99	4830	20241002	3.52	8690	-42.46	20240102	4830	3.52	20241002	8770	-42.99	20231205	4830	3.52	20241002	0.82	N	318010	500	39 억	29503	N	N	N	N
140	20241106	141051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4990	-140	5	-2.73	67844925	13437	168.26	5070	5150	4980	6660	3600	5130	5049.11	0.37	1468	5203	5166	5123	5086	5043	5185	5105	40	1530	500	3590	5	1	7929338	396	11.97	0.60	12	0.17	417.00	8289.00	8770	20231205	-43.10	4830	20241002	3.31	8690	-42.58	20240102	4830	3.31	20241002	8770	-43.10	20231205	4830	3.31	20241002	0.82	N	318010	500	39 억	29503	N	N	N	N
141	20241106	131102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5030	-100	5	-1.95	47786410	9421	117.97	5070	5150	5000	6660	3600	5130	5072.33	0.37	919	5203	5166	5123	5086	5043	5185	5105	40	1530	500	3590	10	1	7929338	399	12.06	0.61	12	0.12	417.00	8289.00	8770	20231205	-42.65	4830	20241002	4.14	8690	-42.12	20240102	4830	4.14	20241002	8770	-42.65	20231205	4830	4.14	20241002	0.82	N	318010	500	39 억	29503	N	N	N	N
142	20241106	121026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5090	-40	5	-0.78	24674570	4838	60.58	5070	5150	5060	6660	3600	5130	5100.16	0.37	980	5203	5166	5123	5086	5043	5185	5105	40	1530	500	3590	10	1	7929338	404	12.21	0.61	12	0.06	417.00	8289.00	8770	20231205	-41.96	4830	20241002	5.38	8690	-41.43	20240102	4830	5.38	20241002	8770	-41.96	20231205	4830	5.38	20241002	0.82	N	318010	500	39 억	29503	N	N	N	N
143	20241106	111032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5120	-10	5	-0.19	19944540	3912	48.99	5070	5150	5060	6660	3600	5130	5098.30	0.37	949	5203	5166	5123	5086	5043	5185	5105	40	1530	500	3590	10	1	7929338	406	12.28	0.62	12	0.05	417.00	8289.00	8770	20231205	-41.62	4830	20241002	6.00	8690	-41.08	20240102	4830	6.00	20241002	8770	-41.62	20231205	4830	6.00	20241002	0.82	N	318010	500	39 억	29503	N	N	N	N
144	20241106	101039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	-30	5	-0.58	14296540	2804	35.11	5070	5150	5060	6660	3600	5130	5098.62	0.37	936	5203	5166	5123	5086	5043	5185	5105	40	1530	500	3590	10	1	7929338	404	12.23	0.62	12	0.04	417.00	8289.00	8770	20231205	-41.85	4830	20241002	5.59	8690	-41.31	20240102	4830	5.59	20241002	8770	-41.85	20231205	4830	5.59	20241002	0.82	N	318010	500	39 억	29503	N	N	N	N
145	20241106	091032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5110	-20	5	-0.39	5180750	1022	12.80	5070	5130	5060	6660	3600	5130	5069.23	0.37	345	5203	5166	5123	5086	5043	5185	5105	40	1530	500	3590	10	1	7929338	405	12.25	0.62	12	0.01	417.00	8289.00	8770	20231205	-41.73	4830	20241002	5.80	8690	-41.20	20240102	4830	5.80	20241002	8770	-41.73	20231205	4830	5.80	20241002	0.82	N	318010	500	39 억	29503	N	N	N	N
146	20241105	161001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	-10	5	-0.19	40870450	7986	83.87	5120	5160	5080	6680	3600	5140	5117.48	0.37	217	5220	5180	5100	5060	4980	5200	5080	40	1540	500	3590	10	1	7929338	407	12.30	0.62	12	0.10	417.00	8289.00	8770	20231205	-41.51	4830	20241002	6.21	8690	-40.97	20240102	4830	6.21	20241002	8770	-41.51	20231205	4830	6.21	20241002	0.82	N	318010	500	39 억	29286	N	N	N	N
147	20241105	151024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	-40	5	-0.78	39296090	7679	80.64	5120	5160	5080	6680	3600	5140	5117.29	0.37	267	5220	5180	5100	5060	4980	5200	5080	40	1540	500	3590	10	1	7929338	404	12.23	0.62	12	0.10	417.00	8289.00	8770	20231205	-41.85	4830	20241002	5.59	8690	-41.31	20240102	4830	5.59	20241002	8770	-41.85	20231205	4830	5.59	20241002	0.82	N	318010	500	39 억	29286	N	N	N	N
148	20241105	141017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5120	-20	5	-0.39	30341140	5923	62.20	5120	5160	5080	6680	3600	5140	5122.54	0.37	12	5220	5180	5100	5060	4980	5200	5080	40	1540	500	3590	10	1	7929338	406	12.28	0.62	12	0.07	417.00	8289.00	8770	20231205	-41.62	4830	20241002	6.00	8690	-41.08	20240102	4830	6.00	20241002	8770	-41.62	20231205	4830	6.00	20241002	0.82	N	318010	500	39 억	29286	N	N	N	N
149	20241105	131026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	-10	5	-0.19	28191230	5504	57.80	5120	5160	5080	6680	3600	5140	5121.89	0.37	-57	5220	5180	5100	5060	4980	5200	5080	40	1540	500	3590	10	1	7929338	407	12.30	0.62	12	0.07	417.00	8289.00	8770	20231205	-41.51	4830	20241002	6.21	8690	-40.97	20240102	4830	6.21	20241002	8770	-41.51	20231205	4830	6.21	20241002	0.82	N	318010	500	39 억	29286	N	N	N	N
150	20241105	121014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5150	10	2	0.19	26224410	5121	53.78	5120	5160	5080	6680	3600	5140	5120.88	0.37	-84	5220	5180	5100	5060	4980	5200	5080	40	1540	500	3590	10	1	7929338	408	12.35	0.62	12	0.06	417.00	8289.00	8770	20231205	-41.28	4830	20241002	6.63	8690	-40.74	20240102	4830	6.63	20241002	8770	-41.28	20231205	4830	6.63	20241002	0.82	N	318010	500	39 억	29286	N	N	N	N
151	20241105	111001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5140	0	3	0.00	19268870	3767	39.56	5120	5160	5080	6680	3600	5140	5115.05	0.37	-89	5220	5180	5100	5060	4980	5200	5080	40	1540	500	3590	10	1	7929338	408	12.33	0.62	12	0.05	417.00	8289.00	8770	20231205	-41.39	4830	20241002	6.42	8690	-40.85	20240102	4830	6.42	20241002	8770	-41.39	20231205	4830	6.42	20241002	0.82	N	318010	500	39 억	29286	N	N	N	N
152	20241105	101012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5140	0	3	0.00	12727320	2488	26.13	5120	5160	5100	6680	3600	5140	5115.29	0.37	-43	5220	5180	5100	5060	4980	5200	5080	40	1540	500	3590	10	1	7929338	408	12.33	0.62	12	0.03	417.00	8289.00	8770	20231205	-41.39	4830	20241002	6.42	8690	-40.85	20240102	4830	6.42	20241002	8770	-41.39	20231205	4830	6.42	20241002	0.82	N	318010	500	39 억	29286	N	N	N	N
153	20241105	091006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	-40	5	-0.78	3046960	597	6.27	5120	5120	5100	6680	3600	5140	5102.60	0.37	-9	5220	5180	5100	5060	4980	5200	5080	40	1540	500	3590	10	1	7929338	404	12.23	0.62	12	0.01	417.00	8289.00	8770	20231205	-41.85	4830	20241002	5.59	8690	-41.31	20240102	4830	5.59	20241002	8770	-41.85	20231205	4830	5.59	20241002	0.82	N	318010	500	39 억	29286	N	N	N	N
154	20241104	161001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5140	30	2	0.59	47724910	9422	32.99	5130	5140	5020	6640	3580	5110	5061.86	0.37	225	5236	5172	5106	5042	4976	5205	5075	40	1530	500	3570	10	1	7929338	408	12.33	0.62	12	0.12	417.00	8289.00	8770	20231205	-41.39	4830	20241002	6.42	8690	-40.85	20240102	4830	6.42	20241002	8770	-41.39	20231205	4830	6.42	20241002	0.82	N	318010	500	39 억	29055	N	N	N	N
155	20241104	151020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5070	-40	5	-0.78	35569660	7041	24.65	5130	5130	5020	6640	3580	5110	5051.79	0.37	213	5236	5172	5106	5042	4976	5205	5075	40	1530	500	3570	10	1	7929338	402	12.16	0.61	12	0.09	417.00	8289.00	8770	20231205	-42.19	4830	20241002	4.97	8690	-41.66	20240102	4830	4.97	20241002	8770	-42.19	20231205	4830	4.97	20241002	0.82	N	318010	500	39 억	29055	N	N	N	N
156	20241104	141001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5070	-40	5	-0.78	32369410	6409	22.44	5130	5130	5020	6640	3580	5110	5050.62	0.37	213	5236	5172	5106	5042	4976	5205	5075	40	1530	500	3570	10	1	7929338	402	12.16	0.61	12	0.08	417.00	8289.00	8770	20231205	-42.19	4830	20241002	4.97	8690	-41.66	20240102	4830	4.97	20241002	8770	-42.19	20231205	4830	4.97	20241002	0.82	N	318010	500	39 억	29055	N	N	N	N
157	20241104	130930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5070	-40	5	-0.78	30942640	6127	21.45	5130	5130	5020	6640	3580	5110	5050.21	0.37	217	5236	5172	5106	5042	4976	5205	5075	40	1530	500	3570	10	1	7929338	402	12.16	0.61	12	0.08	417.00	8289.00	8770	20231205	-42.19	4830	20241002	4.97	8690	-41.66	20240102	4830	4.97	20241002	8770	-42.19	20231205	4830	4.97	20241002	0.82	N	318010	500	39 억	29055	N	N	N	N
158	20241104	120946	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5080	-30	5	-0.59	26479440	5245	18.36	5130	5130	5020	6640	3580	5110	5048.51	0.37	220	5236	5172	5106	5042	4976	5205	5075	40	1530	500	3570	10	1	7929338	403	12.18	0.61	12	0.07	417.00	8289.00	8770	20231205	-42.08	4830	20241002	5.18	8690	-41.54	20240102	4830	5.18	20241002	8770	-42.08	20231205	4830	5.18	20241002	0.82	N	318010	500	39 억	29055	N	N	N	N
159	20241104	110941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5060	-50	5	-0.98	25599490	5071	17.75	5130	5130	5020	6640	3580	5110	5048.21	0.37	236	5236	5172	5106	5042	4976	5205	5075	40	1530	500	3570	10	1	7929338	401	12.13	0.61	12	0.06	417.00	8289.00	8770	20231205	-42.30	4830	20241002	4.76	8690	-41.77	20240102	4830	4.76	20241002	8770	-42.30	20231205	4830	4.76	20241002	0.82	N	318010	500	39 억	29055	N	N	N	N
160	20241104	100930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5080	-30	5	-0.59	20830440	4131	14.46	5130	5130	5020	6640	3580	5110	5042.47	0.37	236	5236	5172	5106	5042	4976	5205	5075	40	1530	500	3570	10	1	7929338	403	12.18	0.61	12	0.05	417.00	8289.00	8770	20231205	-42.08	4830	20241002	5.18	8690	-41.54	20240102	4830	5.18	20241002	8770	-42.08	20231205	4830	5.18	20241002	0.82	N	318010	500	39 억	29055	N	N	N	N
161	20241104	090949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5080	-30	5	-0.59	3290190	645	2.26	5130	5130	5080	6640	3580	5110	5101.07	0.37	-14	5236	5172	5106	5042	4976	5205	5075	40	1530	500	3570	10	1	7929338	403	12.18	0.61	12	0.01	417.00	8289.00	8770	20231205	-42.08	4830	20241002	5.18	8690	-41.54	20240102	4830	5.18	20241002	8770	-42.08	20231205	4830	5.18	20241002	0.82	N	318010	500	39 억	29055	N	N	N	N
162	20241101	160911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5110	-110	5	-2.11	145021270	28502	75.30	5100	5170	5040	6780	3660	5220	5087.62	0.35	1597	5733	5476	5343	5086	4953	5410	5020	40	1560	500	3650	10	1	7929338	405	12.25	0.62	12	0.36	417.00	8289.00	8770	20231205	-41.73	4830	20241002	5.80	8690	-41.20	20240102	4830	5.80	20241002	8770	-41.73	20231205	4830	5.80	20241002	0.85	N	318010	500	39 억	27452	N	N	N	N
163	20241101	150930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5090	-130	5	-2.49	115273160	22631	59.79	5100	5170	5040	6780	3660	5220	5093.60	0.35	709	5733	5476	5343	5086	4953	5410	5020	40	1560	500	3650	10	1	7929338	404	12.21	0.61	12	0.29	417.00	8289.00	8770	20231205	-41.96	4830	20241002	5.38	8690	-41.43	20240102	4830	5.38	20241002	8770	-41.96	20231205	4830	5.38	20241002	0.85	N	318010	500	39 억	27452	N	N	N	N
164	20241101	140852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5110	-110	5	-2.11	88063440	17261	45.60	5100	5170	5060	6780	3660	5220	5101.87	0.35	-511	5733	5476	5343	5086	4953	5410	5020	40	1560	500	3650	10	1	7929338	405	12.25	0.62	12	0.22	417.00	8289.00	8770	20231205	-41.73	4830	20241002	5.80	8690	-41.20	20240102	4830	5.80	20241002	8770	-41.73	20231205	4830	5.80	20241002	0.85	N	318010	500	39 억	27452	N	N	N	N
165	20241101	131059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5150	-70	5	-1.34	85189900	16698	44.11	5100	5170	5060	6780	3660	5220	5101.80	0.35	-538	5733	5476	5343	5086	4953	5410	5020	40	1560	500	3650	10	1	7929338	408	12.35	0.62	12	0.21	417.00	8289.00	8770	20231205	-41.28	4830	20241002	6.63	8690	-40.74	20240102	4830	6.63	20241002	8770	-41.28	20231205	4830	6.63	20241002	0.85	N	318010	500	39 억	27452	N	N	N	N
166	20241101	121100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	-90	5	-1.72	67598610	13255	35.02	5100	5170	5060	6780	3660	5220	5099.86	0.35	-841	5733	5476	5343	5086	4953	5410	5020	40	1560	500	3650	10	1	7929338	407	12.30	0.62	12	0.17	417.00	8289.00	8770	20231205	-41.51	4830	20241002	6.21	8690	-40.97	20240102	4830	6.21	20241002	8770	-41.51	20231205	4830	6.21	20241002	0.85	N	318010	500	39 억	27452	N	N	N	N
167	20241101	111056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5120	-100	5	-1.92	64991770	12746	33.67	5100	5170	5060	6780	3660	5220	5098.99	0.35	-839	5733	5476	5343	5086	4953	5410	5020	40	1560	500	3650	10	1	7929338	406	12.28	0.62	12	0.16	417.00	8289.00	8770	20231205	-41.62	4830	20241002	6.00	8690	-41.08	20240102	4830	6.00	20241002	8770	-41.62	20231205	4830	6.00	20241002	0.85	N	318010	500	39 억	27452	N	N	N	N
168	20241101	101058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	-120	5	-2.30	48146900	9449	24.96	5100	5170	5060	6780	3660	5220	5095.45	0.35	-1014	5733	5476	5343	5086	4953	5410	5020	40	1560	500	3650	10	1	7929338	404	12.23	0.62	12	0.12	417.00	8289.00	8770	20231205	-41.85	4830	20241002	5.59	8690	-41.31	20240102	4830	5.59	20241002	8770	-41.85	20231205	4830	5.59	20241002	0.85	N	318010	500	39 억	27452	N	N	N	N
169	20241101	091055	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5110	-110	5	-2.11	18256020	3575	9.44	5100	5170	5100	6780	3660	5220	5106.58	0.35	-781	5733	5476	5343	5086	4953	5410	5020	40	1560	500	3650	10	1	7929338	405	12.25	0.62	12	0.05	417.00	8289.00	8770	20231205	-41.73	4830	20241002	5.80	8690	-41.20	20240102	4830	5.80	20241002	8770	-41.73	20231205	4830	5.80	20241002	0.85	N	318010	500	39 억	27452	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History