KissMeData/004650/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

69 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	160204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	-30	5	-0.32	39203270	4244	107.20	9280	9280	9220	12050	6490	9270	9237.34	0.68	35	9336	9302	9246	9212	9156	9320	9230	46	2780	500	6850	10	1	9190885	849	-22.11	0.62	12	0.05	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.32	N	004650	500	45 억	62333	N	N	N	N
3	20241129	150206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	-30	5	-0.32	35322450	3824	96.59	9280	9280	9220	12050	6490	9270	9237.04	0.68	90	9336	9302	9246	9212	9156	9320	9230	46	2780	500	6850	10	1	9190885	849	-22.11	0.62	12	0.04	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.32	N	004650	500	45 억	62333	N	N	N	N
4	20241129	140204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-10	5	-0.11	31081010	3365	85.00	9280	9280	9220	12050	6490	9270	9236.56	0.68	67	9336	9302	9246	9212	9156	9320	9230	46	2780	500	6850	10	1	9190885	851	-22.15	0.62	12	0.04	-418.00	14974.00	10200	20240122	-9.22	8650	20240805	7.05	10200	-9.22	20240122	8650	7.05	20240805	10200	-9.22	20240122	8650	7.05	20240805	1.32	N	004650	500	45 억	62333	N	N	N	N
5	20241129	130205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-10	5	-0.11	29429430	3186	80.47	9280	9280	9220	12050	6490	9270	9237.11	0.68	67	9336	9302	9246	9212	9156	9320	9230	46	2780	500	6850	10	1	9190885	851	-22.15	0.62	12	0.03	-418.00	14974.00	10200	20240122	-9.22	8650	20240805	7.05	10200	-9.22	20240122	8650	7.05	20240805	10200	-9.22	20240122	8650	7.05	20240805	1.32	N	004650	500	45 억	62333	N	N	N	N
6	20241129	120206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	-40	5	-0.43	15209630	1646	41.58	9280	9280	9220	12050	6490	9270	9240.36	0.68	-24	9336	9302	9246	9212	9156	9320	9230	46	2780	500	6850	10	1	9190885	848	-22.08	0.62	12	0.02	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.32	N	004650	500	45 억	62333	N	N	N	N
7	20241129	110205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	-40	5	-0.43	8829980	955	24.12	9280	9280	9220	12050	6490	9270	9246.05	0.68	-27	9336	9302	9246	9212	9156	9320	9230	46	2780	500	6850	10	1	9190885	848	-22.08	0.62	12	0.01	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.32	N	004650	500	45 억	62333	N	N	N	N
8	20241129	100206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9250	-20	5	-0.22	4322020	468	11.82	9280	9280	9220	12050	6490	9270	9235.09	0.68	-4	9336	9302	9246	9212	9156	9320	9230	46	2780	500	6850	10	1	9190885	850	-22.13	0.62	12	0.01	-418.00	14974.00	10200	20240122	-9.31	8650	20240805	6.94	10200	-9.31	20240122	8650	6.94	20240805	10200	-9.31	20240122	8650	6.94	20240805	1.32	N	004650	500	45 억	62333	N	N	N	N
9	20241129	090206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	10	2	0.11	27840	3	0.08	9280	9280	9280	12050	6490	9270	9280.00	0.68	0	9336	9302	9246	9212	9156	9320	9230	46	2780	500	6850	10	1	9190885	853	-22.20	0.62	12	0.00	-418.00	14974.00	10200	20240122	-9.02	8650	20240805	7.28	10200	-9.02	20240122	8650	7.28	20240805	10200	-9.02	20240122	8650	7.28	20240805	1.32	N	004650	500	45 억	62333	N	N	N	N
10	20241128	160204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	30	2	0.32	36560820	3959	61.23	9190	9280	9190	12010	6470	9240	9234.86	0.68	-39	9313	9276	9213	9176	9113	9245	9145	46	2770	500	6830	10	1	9190885	852	-22.18	0.62	12	0.04	-418.00	14974.00	10200	20240122	-9.12	8650	20240805	7.17	10200	-9.12	20240122	8650	7.17	20240805	10200	-9.12	20240122	8650	7.17	20240805	1.32	N	004650	500	45 억	62372	N	N	N	N
11	20241128	150208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	0	3	0.00	31376250	3398	52.55	9190	9280	9190	12010	6470	9240	9233.74	0.68	-7	9313	9276	9213	9176	9113	9245	9145	46	2770	500	6830	10	1	9190885	849	-22.11	0.62	12	0.04	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.32	N	004650	500	45 억	62372	N	N	N	N
12	20241128	140206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	20	2	0.22	19110870	2070	32.01	9190	9280	9190	12010	6470	9240	9232.30	0.68	-39	9313	9276	9213	9176	9113	9245	9145	46	2770	500	6830	10	1	9190885	851	-22.15	0.62	12	0.02	-418.00	14974.00	10200	20240122	-9.22	8650	20240805	7.05	10200	-9.22	20240122	8650	7.05	20240805	10200	-9.22	20240122	8650	7.05	20240805	1.32	N	004650	500	45 억	62372	N	N	N	N
13	20241128	130205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	30	2	0.32	18092220	1960	30.31	9190	9280	9190	12010	6470	9240	9230.72	0.68	-39	9313	9276	9213	9176	9113	9245	9145	46	2770	500	6830	10	1	9190885	852	-22.18	0.62	12	0.02	-418.00	14974.00	10200	20240122	-9.12	8650	20240805	7.17	10200	-9.12	20240122	8650	7.17	20240805	10200	-9.12	20240122	8650	7.17	20240805	1.32	N	004650	500	45 억	62372	N	N	N	N
14	20241128	120206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	30	2	0.32	15960630	1730	26.76	9190	9280	9190	12010	6470	9240	9225.80	0.68	-52	9313	9276	9213	9176	9113	9245	9145	46	2770	500	6830	10	1	9190885	852	-22.18	0.62	12	0.02	-418.00	14974.00	10200	20240122	-9.12	8650	20240805	7.17	10200	-9.12	20240122	8650	7.17	20240805	10200	-9.12	20240122	8650	7.17	20240805	1.32	N	004650	500	45 억	62372	N	N	N	N
15	20241128	110205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	0	3	0.00	13002290	1410	21.81	9190	9250	9190	12010	6470	9240	9221.48	0.68	-52	9313	9276	9213	9176	9113	9245	9145	46	2770	500	6830	10	1	9190885	849	-22.11	0.62	12	0.02	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.32	N	004650	500	45 억	62372	N	N	N	N
16	20241128	100206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	-10	5	-0.11	7923150	860	13.30	9190	9240	9190	12010	6470	9240	9212.97	0.68	-52	9313	9276	9213	9176	9113	9245	9145	46	2770	500	6830	10	1	9190885	848	-22.08	0.62	12	0.01	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.32	N	004650	500	45 억	62372	N	N	N	N
17	20241128	090205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	-20	5	-0.22	3290050	358	5.54	9190	9220	9190	12010	6470	9240	9190.08	0.68	-52	9313	9276	9213	9176	9113	9245	9145	46	2770	500	6830	10	1	9190885	847	-22.06	0.62	12	0.00	-418.00	14974.00	10200	20240122	-9.61	8650	20240805	6.59	10200	-9.61	20240122	8650	6.59	20240805	10200	-9.61	20240122	8650	6.59	20240805	1.32	N	004650	500	45 억	62372	N	N	N	N
18	20241127	160203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	0	3	0.00	59599280	6466	93.39	9250	9250	9150	12010	6470	9240	9217.33	0.68	113	9300	9270	9240	9210	9180	9255	9195	46	2770	500	6830	10	1	9190885	849	-22.11	0.62	12	0.07	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.32	N	004650	500	45 억	62291	N	N	N	N
19	20241127	150205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	-10	5	-0.11	57409630	6229	89.96	9250	9250	9150	12010	6470	9240	9216.51	0.68	116	9300	9270	9240	9210	9180	9255	9195	46	2770	500	6830	10	1	9190885	848	-22.08	0.62	12	0.07	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.32	N	004650	500	45 억	62291	N	N	N	N
20	20241127	140205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	-10	5	-0.11	54398180	5903	85.25	9250	9250	9150	12010	6470	9240	9215.34	0.68	116	9300	9270	9240	9210	9180	9255	9195	46	2770	500	6830	10	1	9190885	848	-22.08	0.62	12	0.06	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.32	N	004650	500	45 억	62291	N	N	N	N
21	20241127	130203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	-10	5	-0.11	50557370	5486	79.23	9250	9250	9150	12010	6470	9240	9215.71	0.68	98	9300	9270	9240	9210	9180	9255	9195	46	2770	500	6830	10	1	9190885	848	-22.08	0.62	12	0.06	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.32	N	004650	500	45 억	62291	N	N	N	N
22	20241127	120205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	0	3	0.00	28925680	3133	45.25	9250	9250	9210	12010	6470	9240	9232.58	0.68	117	9300	9270	9240	9210	9180	9255	9195	46	2770	500	6830	10	1	9190885	849	-22.11	0.62	12	0.03	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.32	N	004650	500	45 억	62291	N	N	N	N
23	20241127	110205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	-10	5	-0.11	4824990	523	7.55	9250	9250	9210	12010	6470	9240	9225.60	0.68	111	9300	9270	9240	9210	9180	9255	9195	46	2770	500	6830	10	1	9190885	848	-22.08	0.62	12	0.01	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.32	N	004650	500	45 억	62291	N	N	N	N
24	20241127	100203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	0	3	0.00	3799970	412	5.95	9250	9250	9210	12010	6470	9240	9223.23	0.68	90	9300	9270	9240	9210	9180	9255	9195	46	2770	500	6830	10	1	9190885	849	-22.11	0.62	12	0.00	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.32	N	004650	500	45 억	62291	N	N	N	N
25	20241127	090205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9250	10	2	0.11	27750	3	0.04	9250	9250	9250	12010	6470	9240	9250.00	0.68	0	9300	9270	9240	9210	9180	9255	9195	46	2770	500	6830	10	1	9190885	850	-22.13	0.62	12	0.00	-418.00	14974.00	10200	20240122	-9.31	8650	20240805	6.94	10200	-9.31	20240122	8650	6.94	20240805	10200	-9.31	20240122	8650	6.94	20240805	1.32	N	004650	500	45 억	62291	N	N	N	N
26	20241126	160204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	-10	5	-0.11	63938020	6924	81.09	9270	9270	9210	12020	6480	9250	9234.26	0.68	-59	9323	9286	9233	9196	9143	9305	9215	46	2770	500	6840	10	1	9190885	849	-22.11	0.62	12	0.08	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.33	N	004650	500	45 억	62348	N	N	N	N
27	20241126	150204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	-10	5	-0.11	60556170	6558	76.80	9270	9270	9210	12020	6480	9250	9233.94	0.68	9	9323	9286	9233	9196	9143	9305	9215	46	2770	500	6840	10	1	9190885	849	-22.11	0.62	12	0.07	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.33	N	004650	500	45 억	62348	N	N	N	N
28	20241126	140203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	-20	5	-0.22	50759050	5497	64.38	9270	9270	9210	12020	6480	9250	9233.95	0.68	26	9323	9286	9233	9196	9143	9305	9215	46	2770	500	6840	10	1	9190885	848	-22.08	0.62	12	0.06	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.33	N	004650	500	45 억	62348	N	N	N	N
29	20241126	130204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	-20	5	-0.22	45700850	4949	57.96	9270	9270	9210	12020	6480	9250	9234.36	0.68	-51	9323	9286	9233	9196	9143	9305	9215	46	2770	500	6840	10	1	9190885	848	-22.08	0.62	12	0.05	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.33	N	004650	500	45 억	62348	N	N	N	N
30	20241126	120204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	-20	5	-0.22	42688820	4623	54.14	9270	9270	9210	12020	6480	9250	9234.01	0.68	-41	9323	9286	9233	9196	9143	9305	9215	46	2770	500	6840	10	1	9190885	848	-22.08	0.62	12	0.05	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.33	N	004650	500	45 억	62348	N	N	N	N
31	20241126	110206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9250	0	3	0.00	23099880	2501	29.29	9270	9270	9210	12020	6480	9250	9236.26	0.68	-34	9323	9286	9233	9196	9143	9305	9215	46	2770	500	6840	10	1	9190885	850	-22.13	0.62	12	0.03	-418.00	14974.00	10200	20240122	-9.31	8650	20240805	6.94	10200	-9.31	20240122	8650	6.94	20240805	10200	-9.31	20240122	8650	6.94	20240805	1.33	N	004650	500	45 억	62348	N	N	N	N
32	20241126	100206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	-10	5	-0.11	8407600	912	10.68	9270	9270	9210	12020	6480	9250	9218.86	0.68	-4	9323	9286	9233	9196	9143	9305	9215	46	2770	500	6840	10	1	9190885	849	-22.11	0.62	12	0.01	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.33	N	004650	500	45 억	62348	N	N	N	N
33	20241126	090204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	20	2	0.22	27810	3	0.04	9270	9270	9270	12020	6480	9250	9270.00	0.68	0	9323	9286	9233	9196	9143	9305	9215	46	2770	500	6840	10	1	9190885	852	-22.18	0.62	12	0.00	-418.00	14974.00	10200	20240122	-9.12	8650	20240805	7.17	10200	-9.12	20240122	8650	7.17	20240805	10200	-9.12	20240122	8650	7.17	20240805	1.33	N	004650	500	45 억	62348	N	N	N	N
34	20241125	160202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9250	30	2	0.33	78688300	8528	79.36	9180	9270	9180	11980	6460	9220	9227.04	0.68	136	9300	9260	9220	9180	9140	9280	9200	46	2760	500	6820	10	1	9190885	850	-22.13	0.62	12	0.09	-418.00	14974.00	10200	20240122	-9.31	8650	20240805	6.94	10200	-9.31	20240122	8650	6.94	20240805	10200	-9.31	20240122	8650	6.94	20240805	1.33	N	004650	500	45 억	62212	N	N	N	N
35	20241125	150203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	40	2	0.43	59540800	6458	60.10	9180	9270	9180	11980	6460	9220	9219.70	0.68	136	9300	9260	9220	9180	9140	9280	9200	46	2760	500	6820	10	1	9190885	851	-22.15	0.62	12	0.07	-418.00	14974.00	10200	20240122	-9.22	8650	20240805	7.05	10200	-9.22	20240122	8650	7.05	20240805	10200	-9.22	20240122	8650	7.05	20240805	1.33	N	004650	500	45 억	62212	N	N	N	N
36	20241125	140204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	50	2	0.54	40538190	4400	40.95	9180	9270	9180	11980	6460	9220	9213.23	0.68	137	9300	9260	9220	9180	9140	9280	9200	46	2760	500	6820	10	1	9190885	852	-22.18	0.62	12	0.05	-418.00	14974.00	10200	20240122	-9.12	8650	20240805	7.17	10200	-9.12	20240122	8650	7.17	20240805	10200	-9.12	20240122	8650	7.17	20240805	1.33	N	004650	500	45 억	62212	N	N	N	N
37	20241125	130203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	10	2	0.11	36952900	4012	37.33	9180	9270	9180	11980	6460	9220	9210.59	0.68	152	9300	9260	9220	9180	9140	9280	9200	46	2760	500	6820	10	1	9190885	848	-22.08	0.62	12	0.04	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.33	N	004650	500	45 억	62212	N	N	N	N
38	20241125	120203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	20	2	0.22	35392380	3843	35.76	9180	9270	9180	11980	6460	9220	9209.57	0.68	152	9300	9260	9220	9180	9140	9280	9200	46	2760	500	6820	10	1	9190885	849	-22.11	0.62	12	0.04	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.33	N	004650	500	45 억	62212	N	N	N	N
39	20241125	110203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	20	2	0.22	32574720	3538	32.92	9180	9270	9180	11980	6460	9220	9207.10	0.68	168	9300	9260	9220	9180	9140	9280	9200	46	2760	500	6820	10	1	9190885	849	-22.11	0.62	12	0.04	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.33	N	004650	500	45 억	62212	N	N	N	N
40	20241125	100201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	10	2	0.11	25918850	2817	26.21	9180	9270	9180	11980	6460	9220	9200.87	0.68	249	9300	9260	9220	9180	9140	9280	9200	46	2760	500	6820	10	1	9190885	848	-22.08	0.62	12	0.03	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.33	N	004650	500	45 억	62212	N	N	N	N
41	20241125	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9180	-40	5	-0.43	5820120	634	5.90	9180	9180	9180	11980	6460	9220	9180.00	0.68	-34	9300	9260	9220	9180	9140	9280	9200	46	2760	500	6820	10	1	9190885	844	-21.96	0.61	12	0.01	-418.00	14974.00	10200	20240122	-10.00	8650	20240805	6.13	10200	-10.00	20240122	8650	6.13	20240805	10200	-10.00	20240122	8650	6.13	20240805	1.33	N	004650	500	45 억	62212	N	N	N	N
42	20241122	160158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	40	2	0.44	99017500	10746	190.57	9200	9260	9180	11930	6430	9180	9214.36	0.68	136	9280	9230	9180	9130	9080	9205	9105	46	2750	500	6790	10	1	9190885	847	-22.06	0.62	12	0.12	-418.00	14974.00	10200	20240122	-9.61	8650	20240805	6.59	10200	-9.61	20240122	8650	6.59	20240805	10200	-9.61	20240122	8650	6.59	20240805	1.33	N	004650	500	45 억	62076	N	N	N	N
43	20241122	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	40	2	0.44	96699460	10494	186.10	9200	9260	9180	11930	6430	9180	9214.74	0.68	160	9280	9230	9180	9130	9080	9205	9105	46	2750	500	6790	10	1	9190885	847	-22.06	0.62	12	0.11	-418.00	14974.00	10200	20240122	-9.61	8650	20240805	6.59	10200	-9.61	20240122	8650	6.59	20240805	10200	-9.61	20240122	8650	6.59	20240805	1.33	N	004650	500	45 억	62076	N	N	N	N
44	20241122	140158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	50	2	0.54	81905830	8889	157.63	9200	9260	9180	11930	6430	9180	9214.29	0.68	152	9280	9230	9180	9130	9080	9205	9105	46	2750	500	6790	10	1	9190885	848	-22.08	0.62	12	0.10	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.33	N	004650	500	45 억	62076	N	N	N	N
45	20241122	130157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9250	70	2	0.76	46835780	5080	90.09	9200	9250	9180	11930	6430	9180	9219.64	0.68	-46	9280	9230	9180	9130	9080	9205	9105	46	2750	500	6790	10	1	9190885	850	-22.13	0.62	12	0.06	-418.00	14974.00	10200	20240122	-9.31	8650	20240805	6.94	10200	-9.31	20240122	8650	6.94	20240805	10200	-9.31	20240122	8650	6.94	20240805	1.33	N	004650	500	45 억	62076	N	N	N	N
46	20241122	120157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	60	2	0.65	44085720	4782	84.80	9200	9240	9180	11930	6430	9180	9219.10	0.68	-24	9280	9230	9180	9130	9080	9205	9105	46	2750	500	6790	10	1	9190885	849	-22.11	0.62	12	0.05	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.33	N	004650	500	45 억	62076	N	N	N	N
47	20241122	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9210	30	2	0.33	17205460	1868	33.13	9200	9240	9180	11930	6430	9180	9210.63	0.68	-31	9280	9230	9180	9130	9080	9205	9105	46	2750	500	6790	10	1	9190885	846	-22.03	0.62	12	0.02	-418.00	14974.00	10200	20240122	-9.71	8650	20240805	6.47	10200	-9.71	20240122	8650	6.47	20240805	10200	-9.71	20240122	8650	6.47	20240805	1.33	N	004650	500	45 억	62076	N	N	N	N
48	20241122	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9200	20	2	0.22	1665810	181	3.21	9200	9210	9180	11930	6430	9180	9203.37	0.68	-6	9280	9230	9180	9130	9080	9205	9105	46	2750	500	6790	10	1	9190885	846	-22.01	0.61	12	0.00	-418.00	14974.00	10200	20240122	-9.80	8650	20240805	6.36	10200	-9.80	20240122	8650	6.36	20240805	10200	-9.80	20240122	8650	6.36	20240805	1.33	N	004650	500	45 억	62076	N	N	N	N
49	20241122	090157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9200	20	2	0.22	27600	3	0.05	9200	9200	9200	11930	6430	9180	9200.00	0.68	0	9280	9230	9180	9130	9080	9205	9105	46	2750	500	6790	10	1	9190885	846	-22.01	0.61	12	0.00	-418.00	14974.00	10200	20240122	-9.80	8650	20240805	6.36	10200	-9.80	20240122	8650	6.36	20240805	10200	-9.80	20240122	8650	6.36	20240805	1.33	N	004650	500	45 억	62076	N	N	N	N
50	20241121	160156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9180	-50	5	-0.54	51671260	5638	97.51	9230	9230	9130	11990	6470	9230	9164.82	0.68	-7	9343	9286	9193	9136	9043	9315	9165	46	2760	500	6830	10	1	9190885	844	-21.96	0.61	12	0.06	-418.00	14974.00	10200	20240122	-10.00	8650	20240805	6.13	10200	-10.00	20240122	8650	6.13	20240805	10200	-10.00	20240122	8650	6.13	20240805	1.33	N	004650	500	45 억	62084	N	N	N	N
51	20241121	150159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9190	-40	5	-0.43	44059660	4809	83.17	9230	9230	9130	11990	6470	9230	9161.92	0.68	38	9343	9286	9193	9136	9043	9315	9165	46	2760	500	6830	10	1	9190885	845	-21.99	0.61	12	0.05	-418.00	14974.00	10200	20240122	-9.90	8650	20240805	6.24	10200	-9.90	20240122	8650	6.24	20240805	10200	-9.90	20240122	8650	6.24	20240805	1.33	N	004650	500	45 억	62084	N	N	N	N
52	20241121	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9190	-40	5	-0.43	34316250	3746	64.79	9230	9230	9130	11990	6470	9230	9160.77	0.68	43	9343	9286	9193	9136	9043	9315	9165	46	2760	500	6830	10	1	9190885	845	-21.99	0.61	12	0.04	-418.00	14974.00	10200	20240122	-9.90	8650	20240805	6.24	10200	-9.90	20240122	8650	6.24	20240805	10200	-9.90	20240122	8650	6.24	20240805	1.33	N	004650	500	45 억	62084	N	N	N	N
53	20241121	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9180	-50	5	-0.54	30384370	3317	57.37	9230	9230	9130	11990	6470	9230	9160.20	0.68	42	9343	9286	9193	9136	9043	9315	9165	46	2760	500	6830	10	1	9190885	844	-21.96	0.61	12	0.04	-418.00	14974.00	10200	20240122	-10.00	8650	20240805	6.13	10200	-10.00	20240122	8650	6.13	20240805	10200	-10.00	20240122	8650	6.13	20240805	1.33	N	004650	500	45 억	62084	N	N	N	N
54	20241121	120157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	-80	5	-0.87	24309680	2654	45.90	9230	9230	9130	11990	6470	9230	9159.64	0.68	28	9343	9286	9193	9136	9043	9315	9165	46	2760	500	6830	10	1	9190885	841	-21.89	0.61	12	0.03	-418.00	14974.00	10200	20240122	-10.29	8650	20240805	5.78	10200	-10.29	20240122	8650	5.78	20240805	10200	-10.29	20240122	8650	5.78	20240805	1.33	N	004650	500	45 억	62084	N	N	N	N
55	20241121	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	-80	5	-0.87	19404050	2118	36.63	9230	9230	9130	11990	6470	9230	9161.50	0.68	15	9343	9286	9193	9136	9043	9315	9165	46	2760	500	6830	10	1	9190885	841	-21.89	0.61	12	0.02	-418.00	14974.00	10200	20240122	-10.29	8650	20240805	5.78	10200	-10.29	20240122	8650	5.78	20240805	10200	-10.29	20240122	8650	5.78	20240805	1.33	N	004650	500	45 억	62084	N	N	N	N
56	20241121	100158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9190	-40	5	-0.43	1547550	168	2.91	9230	9230	9190	11990	6470	9230	9211.61	0.68	-4	9343	9286	9193	9136	9043	9315	9165	46	2760	500	6830	10	1	9190885	845	-21.99	0.61	12	0.00	-418.00	14974.00	10200	20240122	-9.90	8650	20240805	6.24	10200	-9.90	20240122	8650	6.24	20240805	10200	-9.90	20240122	8650	6.24	20240805	1.33	N	004650	500	45 억	62084	N	N	N	N
57	20241121	090158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	0	3	0.00	83070	9	0.16	9230	9230	9230	11990	6470	9230	9230.00	0.68	0	9343	9286	9193	9136	9043	9315	9165	46	2760	500	6830	10	1	9190885	848	-22.08	0.62	12	0.00	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.33	N	004650	500	45 억	62084	N	N	N	N
58	20241120	160157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	100	2	1.10	53114090	5778	67.89	9130	9250	9100	11860	6400	9130	9192.47	0.68	-161	9223	9176	9133	9086	9043	9155	9065	46	2730	500	6750	10	1	9190885	848	-22.08	0.62	12	0.06	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.33	N	004650	500	45 억	62233	N	N	N	N
59	20241120	150158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	100	2	1.10	51697570	5624	66.08	9130	9250	9100	11860	6400	9130	9192.31	0.68	-159	9223	9176	9133	9086	9043	9155	9065	46	2730	500	6750	10	1	9190885	848	-22.08	0.62	12	0.06	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.33	N	004650	500	45 억	62233	N	N	N	N
60	20241120	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	100	2	1.10	41408510	4506	52.94	9130	9250	9100	11860	6400	9130	9189.64	0.68	-193	9223	9176	9133	9086	9043	9155	9065	46	2730	500	6750	10	1	9190885	848	-22.08	0.62	12	0.05	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.33	N	004650	500	45 억	62233	N	N	N	N
61	20241120	130200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	110	2	1.20	40774700	4437	52.13	9130	9250	9100	11860	6400	9130	9189.70	0.68	-198	9223	9176	9133	9086	9043	9155	9065	46	2730	500	6750	10	1	9190885	849	-22.11	0.62	12	0.05	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.33	N	004650	500	45 억	62233	N	N	N	N
62	20241120	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9250	120	2	1.31	36575820	3981	46.77	9130	9250	9100	11860	6400	9130	9187.60	0.68	-229	9223	9176	9133	9086	9043	9155	9065	46	2730	500	6750	10	1	9190885	850	-22.13	0.62	12	0.04	-418.00	14974.00	10200	20240122	-9.31	8650	20240805	6.94	10200	-9.31	20240122	8650	6.94	20240805	10200	-9.31	20240122	8650	6.94	20240805	1.33	N	004650	500	45 억	62233	N	N	N	N
63	20241120	110159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9210	80	2	0.88	21740290	2371	27.86	9130	9220	9100	11860	6400	9130	9169.25	0.68	-250	9223	9176	9133	9086	9043	9155	9065	46	2730	500	6750	10	1	9190885	846	-22.03	0.62	12	0.03	-418.00	14974.00	10200	20240122	-9.71	8650	20240805	6.47	10200	-9.71	20240122	8650	6.47	20240805	10200	-9.71	20240122	8650	6.47	20240805	1.33	N	004650	500	45 억	62233	N	N	N	N
64	20241120	100158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	0	3	0.00	4554170	498	5.85	9130	9210	9100	11860	6400	9130	9144.92	0.68	-37	9223	9176	9133	9086	9043	9155	9065	46	2730	500	6750	10	1	9190885	839	-21.84	0.61	12	0.01	-418.00	14974.00	10200	20240122	-10.49	8650	20240805	5.55	10200	-10.49	20240122	8650	5.55	20240805	10200	-10.49	20240122	8650	5.55	20240805	1.33	N	004650	500	45 억	62233	N	N	N	N
65	20241120	090159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	0	3	0.00	27390	3	0.04	9130	9130	9130	11860	6400	9130	9130.00	0.68	0	9223	9176	9133	9086	9043	9155	9065	46	2730	500	6750	10	1	9190885	839	-21.84	0.61	12	0.00	-418.00	14974.00	10200	20240122	-10.49	8650	20240805	5.55	10200	-10.49	20240122	8650	5.55	20240805	10200	-10.49	20240122	8650	5.55	20240805	1.33	N	004650	500	45 억	62233	N	N	N	N
66	20241119	160154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	-20	5	-0.22	77698900	8510	141.03	9180	9180	9090	11890	6410	9150	9130.31	0.68	-323	9236	9192	9136	9092	9036	9215	9115	46	2740	500	6770	10	1	9190885	839	-21.84	0.61	12	0.09	-418.00	14974.00	10200	20240122	-10.49	8650	20240805	5.55	10200	-10.49	20240122	8650	5.55	20240805	10200	-10.49	20240122	8650	5.55	20240805	1.33	N	004650	500	45 억	62432	N	N	N	N
67	20241119	150155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	0	3	0.00	62801390	6881	114.04	9180	9180	9090	11890	6410	9150	9126.78	0.68	-182	9236	9192	9136	9092	9036	9215	9115	46	2740	500	6770	10	1	9190885	841	-21.89	0.61	12	0.07	-418.00	14974.00	10200	20240122	-10.29	8650	20240805	5.78	10200	-10.29	20240122	8650	5.78	20240805	10200	-10.29	20240122	8650	5.78	20240805	1.33	N	004650	500	45 억	62432	N	N	N	N
68	20241119	140154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9160	10	2	0.11	48358780	5295	87.75	9180	9180	9090	11890	6410	9150	9132.91	0.68	-247	9236	9192	9136	9092	9036	9215	9115	46	2740	500	6770	10	1	9190885	842	-21.91	0.61	12	0.06	-418.00	14974.00	10200	20240122	-10.20	8650	20240805	5.90	10200	-10.20	20240122	8650	5.90	20240805	10200	-10.20	20240122	8650	5.90	20240805	1.33	N	004650	500	45 억	62432	N	N	N	N
69	20241119	130154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9160	10	2	0.11	45665750	5001	82.88	9180	9180	9090	11890	6410	9150	9131.32	0.68	-199	9236	9192	9136	9092	9036	9215	9115	46	2740	500	6770	10	1	9190885	842	-21.91	0.61	12	0.05	-418.00	14974.00	10200	20240122	-10.20	8650	20240805	5.90	10200	-10.20	20240122	8650	5.90	20240805	10200	-10.20	20240122	8650	5.90	20240805	1.33	N	004650	500	45 억	62432	N	N	N	N
70	20241119	120153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9100	-50	5	-0.55	36012570	3944	65.36	9180	9180	9100	11890	6410	9150	9130.98	0.68	-167	9236	9192	9136	9092	9036	9215	9115	46	2740	500	6770	10	1	9190885	836	-21.77	0.61	12	0.04	-418.00	14974.00	10200	20240122	-10.78	8650	20240805	5.20	10200	-10.78	20240122	8650	5.20	20240805	10200	-10.78	20240122	8650	5.20	20240805	1.33	N	004650	500	45 억	62432	N	N	N	N
71	20241119	110155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	0	3	0.00	13706310	1500	24.86	9180	9180	9110	11890	6410	9150	9137.54	0.68	-60	9236	9192	9136	9092	9036	9215	9115	46	2740	500	6770	10	1	9190885	841	-21.89	0.61	12	0.02	-418.00	14974.00	10200	20240122	-10.29	8650	20240805	5.78	10200	-10.29	20240122	8650	5.78	20240805	10200	-10.29	20240122	8650	5.78	20240805	1.33	N	004650	500	45 억	62432	N	N	N	N
72	20241119	100157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	0	3	0.00	7193120	786	13.03	9180	9180	9130	11890	6410	9150	9151.55	0.68	-54	9236	9192	9136	9092	9036	9215	9115	46	2740	500	6770	10	1	9190885	841	-21.89	0.61	12	0.01	-418.00	14974.00	10200	20240122	-10.29	8650	20240805	5.78	10200	-10.29	20240122	8650	5.78	20240805	10200	-10.29	20240122	8650	5.78	20240805	1.33	N	004650	500	45 억	62432	N	N	N	N
73	20241119	090156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9180	30	2	0.33	45900	5	0.08	9180	9180	9180	11890	6410	9150	9180.00	0.68	0	9236	9192	9136	9092	9036	9215	9115	46	2740	500	6770	10	1	9190885	844	-21.96	0.61	12	0.00	-418.00	14974.00	10200	20240122	-10.00	8650	20240805	6.13	10200	-10.00	20240122	8650	6.13	20240805	10200	-10.00	20240122	8650	6.13	20240805	1.33	N	004650	500	45 억	62432	N	N	N	N
74	20241118	160155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	50	2	0.55	54940020	6031	42.77	9100	9180	9080	11830	6370	9100	9109.60	0.68	-186	9366	9232	9146	9012	8926	9190	8970	46	2730	500	6730	10	1	9190885	841	-21.89	0.61	12	0.07	-418.00	14974.00	10200	20240122	-10.29	8650	20240805	5.78	10200	-10.29	20240122	8650	5.78	20240805	10200	-10.29	20240122	8650	5.78	20240805	1.34	N	004650	500	45 억	62377	N	N	N	N
75	20241118	150154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9140	40	2	0.44	49212280	5404	38.33	9100	9180	9080	11830	6370	9100	9106.64	0.68	88	9366	9232	9146	9012	8926	9190	8970	46	2730	500	6730	10	1	9190885	840	-21.87	0.61	12	0.06	-418.00	14974.00	10200	20240122	-10.39	8650	20240805	5.66	10200	-10.39	20240122	8650	5.66	20240805	10200	-10.39	20240122	8650	5.66	20240805	1.34	N	004650	500	45 억	62377	N	N	N	N
76	20241118	140154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	30	2	0.33	42013120	4615	32.73	9100	9180	9080	11830	6370	9100	9103.60	0.68	34	9366	9232	9146	9012	8926	9190	8970	46	2730	500	6730	10	1	9190885	839	-21.84	0.61	12	0.05	-418.00	14974.00	10200	20240122	-10.49	8650	20240805	5.55	10200	-10.49	20240122	8650	5.55	20240805	10200	-10.49	20240122	8650	5.55	20240805	1.34	N	004650	500	45 억	62377	N	N	N	N
77	20241118	130154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9140	40	2	0.44	39838900	4376	31.04	9100	9180	9080	11830	6370	9100	9103.95	0.68	37	9366	9232	9146	9012	8926	9190	8970	46	2730	500	6730	10	1	9190885	840	-21.87	0.61	12	0.05	-418.00	14974.00	10200	20240122	-10.39	8650	20240805	5.66	10200	-10.39	20240122	8650	5.66	20240805	10200	-10.39	20240122	8650	5.66	20240805	1.34	N	004650	500	45 억	62377	N	N	N	N
78	20241118	120155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9140	40	2	0.44	26170320	2874	20.38	9100	9180	9080	11830	6370	9100	9105.89	0.68	37	9366	9232	9146	9012	8926	9190	8970	46	2730	500	6730	10	1	9190885	840	-21.87	0.61	12	0.03	-418.00	14974.00	10200	20240122	-10.39	8650	20240805	5.66	10200	-10.39	20240122	8650	5.66	20240805	10200	-10.39	20240122	8650	5.66	20240805	1.34	N	004650	500	45 억	62377	N	N	N	N
79	20241118	110155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9100	0	3	0.00	21785230	2392	16.96	9100	9180	9080	11830	6370	9100	9107.54	0.68	50	9366	9232	9146	9012	8926	9190	8970	46	2730	500	6730	10	1	9190885	836	-21.77	0.61	12	0.03	-418.00	14974.00	10200	20240122	-10.78	8650	20240805	5.20	10200	-10.78	20240122	8650	5.20	20240805	10200	-10.78	20240122	8650	5.20	20240805	1.34	N	004650	500	45 억	62377	N	N	N	N
80	20241118	100155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9140	40	2	0.44	2389870	262	1.86	9100	9180	9080	11830	6370	9100	9121.64	0.68	-10	9366	9232	9146	9012	8926	9190	8970	46	2730	500	6730	10	1	9190885	840	-21.87	0.61	12	0.00	-418.00	14974.00	10200	20240122	-10.39	8650	20240805	5.66	10200	-10.39	20240122	8650	5.66	20240805	10200	-10.39	20240122	8650	5.66	20240805	1.34	N	004650	500	45 억	62377	N	N	N	N
81	20241118	090153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9080	-20	5	-0.22	409320	45	0.32	9100	9100	9080	11830	6370	9100	9096.00	0.68	0	9366	9232	9146	9012	8926	9190	8970	46	2730	500	6730	10	1	9190885	835	-21.72	0.61	12	0.00	-418.00	14974.00	10200	20240122	-10.98	8650	20240805	4.97	10200	-10.98	20240122	8650	4.97	20240805	10200	-10.98	20240122	8650	4.97	20240805	1.34	N	004650	500	45 억	62377	N	N	N	N
82	20241115	160156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9100	-30	5	-0.33	128637210	14091	120.78	9130	9280	9060	11860	6400	9130	9129.52	0.68	-2215	9243	9186	9093	9036	8943	9215	9065	46	2730	500	6750	10	1	9190885	836	-21.77	0.61	12	0.15	-418.00	14974.00	10200	20240122	-10.78	8650	20240805	5.20	10200	-10.78	20240122	8650	5.20	20240805	10200	-10.78	20240122	8650	5.20	20240805	1.34	N	004650	500	45 억	62162	N	N	N	N
83	20241115	150200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	20	2	0.22	122484210	13415	114.98	9130	9280	9060	11860	6400	9130	9130.39	0.68	-2230	9243	9186	9093	9036	8943	9215	9065	46	2730	500	6750	10	1	9190885	841	-21.89	0.61	12	0.15	-418.00	14974.00	10200	20240122	-10.29	8650	20240805	5.78	10200	-10.29	20240122	8650	5.78	20240805	10200	-10.29	20240122	8650	5.78	20240805	1.34	N	004650	500	45 억	62162	N	N	N	N
84	20241115	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9190	60	2	0.66	90715870	9927	85.09	9130	9280	9060	11860	6400	9130	9138.30	0.68	-1974	9243	9186	9093	9036	8943	9215	9065	46	2730	500	6750	10	1	9190885	845	-21.99	0.61	12	0.11	-418.00	14974.00	10200	20240122	-9.90	8650	20240805	6.24	10200	-9.90	20240122	8650	6.24	20240805	10200	-9.90	20240122	8650	6.24	20240805	1.34	N	004650	500	45 억	62162	N	N	N	N
85	20241115	130158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	0	3	0.00	81969020	8969	76.87	9130	9280	9060	11860	6400	9130	9139.15	0.68	-1573	9243	9186	9093	9036	8943	9215	9065	46	2730	500	6750	10	1	9190885	839	-21.84	0.61	12	0.10	-418.00	14974.00	10200	20240122	-10.49	8650	20240805	5.55	10200	-10.49	20240122	8650	5.55	20240805	10200	-10.49	20240122	8650	5.55	20240805	1.34	N	004650	500	45 억	62162	N	N	N	N
86	20241115	120159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9090	-40	5	-0.44	59740050	6555	56.18	9130	9170	9060	11860	6400	9130	9113.66	0.68	-1278	9243	9186	9093	9036	8943	9215	9065	46	2730	500	6750	10	1	9190885	835	-21.75	0.61	12	0.07	-418.00	14974.00	10200	20240122	-10.88	8650	20240805	5.09	10200	-10.88	20240122	8650	5.09	20240805	10200	-10.88	20240122	8650	5.09	20240805	1.34	N	004650	500	45 억	62162	N	N	N	N
87	20241115	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9170	40	2	0.44	51741510	5678	48.67	9130	9170	9060	11860	6400	9130	9112.63	0.68	-918	9243	9186	9093	9036	8943	9215	9065	46	2730	500	6750	10	1	9190885	843	-21.94	0.61	12	0.06	-418.00	14974.00	10200	20240122	-10.10	8650	20240805	6.01	10200	-10.10	20240122	8650	6.01	20240805	10200	-10.10	20240122	8650	6.01	20240805	1.34	N	004650	500	45 억	62162	N	N	N	N
88	20241115	100158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9100	-30	5	-0.33	26968700	2957	25.34	9130	9170	9100	11860	6400	9130	9120.29	0.68	-458	9243	9186	9093	9036	8943	9215	9065	46	2730	500	6750	10	1	9190885	836	-21.77	0.61	12	0.03	-418.00	14974.00	10200	20240122	-10.78	8650	20240805	5.20	10200	-10.78	20240122	8650	5.20	20240805	10200	-10.78	20240122	8650	5.20	20240805	1.34	N	004650	500	45 억	62162	N	N	N	N
89	20241115	090235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9170	40	2	0.44	5727310	627	5.37	9130	9170	9130	11860	6400	9130	9134.47	0.68	0	9243	9186	9093	9036	8943	9215	9065	46	2730	500	6750	10	1	9190885	843	-21.94	0.61	12	0.01	-418.00	14974.00	10200	20240122	-10.10	8650	20240805	6.01	10200	-10.10	20240122	8650	6.01	20240805	10200	-10.10	20240122	8650	6.01	20240805	1.34	N	004650	500	45 억	62162	N	N	N	N
90	20241114	160155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9060	0	3	0.00	103595220	11440	101.34	9120	9150	9000	11770	6350	9060	9055.53	0.68	-110	9226	9142	9096	9012	8966	9120	8990	46	2710	500	6700	10	1	9190885	833	-21.67	0.61	12	0.12	-418.00	14974.00	10200	20240122	-11.18	8650	20240805	4.74	10200	-11.18	20240122	8650	4.74	20240805	10200	-11.18	20240122	8650	4.74	20240805	1.35	N	004650	500	45 억	62287	N	N	N	N
91	20241114	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9070	10	2	0.11	97259750	10740	95.14	9120	9150	9000	11770	6350	9060	9055.84	0.68	-110	9226	9142	9096	9012	8966	9120	8990	46	2710	500	6700	10	1	9190885	834	-21.70	0.61	12	0.12	-418.00	14974.00	10200	20240122	-11.08	8650	20240805	4.86	10200	-11.08	20240122	8650	4.86	20240805	10200	-11.08	20240122	8650	4.86	20240805	1.35	N	004650	500	45 억	62287	N	N	N	N
92	20241114	140155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9040	-20	5	-0.22	77784480	8581	76.01	9120	9150	9000	11770	6350	9060	9064.73	0.68	-61	9226	9142	9096	9012	8966	9120	8990	46	2710	500	6700	10	1	9190885	831	-21.63	0.60	12	0.09	-418.00	14974.00	10200	20240122	-11.37	8650	20240805	4.51	10200	-11.37	20240122	8650	4.51	20240805	10200	-11.37	20240122	8650	4.51	20240805	1.35	N	004650	500	45 억	62287	N	N	N	N
93	20241114	130155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9090	30	2	0.33	53696050	5917	52.41	9120	9150	9010	11770	6350	9060	9074.88	0.68	123	9226	9142	9096	9012	8966	9120	8990	46	2710	500	6700	10	1	9190885	835	-21.75	0.61	12	0.06	-418.00	14974.00	10200	20240122	-10.88	8650	20240805	5.09	10200	-10.88	20240122	8650	5.09	20240805	10200	-10.88	20240122	8650	5.09	20240805	1.35	N	004650	500	45 억	62287	N	N	N	N
94	20241114	120154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9050	-10	5	-0.11	46115650	5078	44.98	9120	9150	9050	11770	6350	9060	9081.46	0.68	189	9226	9142	9096	9012	8966	9120	8990	46	2710	500	6700	10	1	9190885	832	-21.65	0.60	12	0.06	-418.00	14974.00	10200	20240122	-11.27	8650	20240805	4.62	10200	-11.27	20240122	8650	4.62	20240805	10200	-11.27	20240122	8650	4.62	20240805	1.35	N	004650	500	45 억	62287	N	N	N	N
95	20241114	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9080	20	2	0.22	32742860	3603	31.92	9120	9150	9060	11770	6350	9060	9087.67	0.68	230	9226	9142	9096	9012	8966	9120	8990	46	2710	500	6700	10	1	9190885	835	-21.72	0.61	12	0.04	-418.00	14974.00	10200	20240122	-10.98	8650	20240805	4.97	10200	-10.98	20240122	8650	4.97	20240805	10200	-10.98	20240122	8650	4.97	20240805	1.35	N	004650	500	45 억	62287	N	N	N	N
96	20241114	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	70	2	0.77	783500	86	0.76	9120	9130	9080	11770	6350	9060	9110.47	0.68	0	9226	9142	9096	9012	8966	9120	8990	46	2710	500	6700	10	1	9190885	839	-21.84	0.61	12	0.00	-418.00	14974.00	10200	20240122	-10.49	8650	20240805	5.55	10200	-10.49	20240122	8650	5.55	20240805	10200	-10.49	20240122	8650	5.55	20240805	1.35	N	004650	500	45 억	62287	N	N	N	N
97	20241114	090154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9060	0	3	0.00	0	0	0.00	0	0	0	11770	6350	9060	0.00	0.68	0	9226	9142	9096	9012	8966	9120	8990	46	2710	500	6700	10	1	9190885	833	-21.67	0.61	12	0.00	-418.00	14974.00	10200	20240122	-11.18	8650	20240805	4.74	10200	-11.18	20240122	8650	4.74	20240805	10200	-11.18	20240122	8650	4.74	20240805	1.35	N	004650	500	45 억	62287	N	N	N	N
98	20241113	160108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9060	-70	5	-0.77	102482570	11288	51.35	9100	9180	9050	11860	6400	9130	9078.95	0.68	-256	9396	9262	9196	9062	8996	9230	9030	46	2730	500	6750	10	1	9190885	833	-21.67	0.61	12	0.12	-418.00	14974.00	10200	20240122	-11.18	8650	20240805	4.74	10200	-11.18	20240122	8650	4.74	20240805	10200	-11.18	20240122	8650	4.74	20240805	1.40	N	004650	500	45 억	62534	N	N	N	N
99	20241113	150113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9100	-30	5	-0.33	91141110	10037	45.66	9100	9180	9050	11860	6400	9130	9080.51	0.68	-177	9396	9262	9196	9062	8996	9230	9030	46	2730	500	6750	10	1	9190885	836	-21.77	0.61	12	0.11	-418.00	14974.00	10200	20240122	-10.78	8650	20240805	5.20	10200	-10.78	20240122	8650	5.20	20240805	10200	-10.78	20240122	8650	5.20	20240805	1.40	N	004650	500	45 억	62534	N	N	N	N
100	20241113	120111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9080	-50	5	-0.55	56338050	6201	28.21	9100	9180	9050	11860	6400	9130	9085.32	0.68	-16	9396	9262	9196	9062	8996	9230	9030	46	2730	500	6750	10	1	9190885	835	-21.72	0.61	12	0.07	-418.00	14974.00	10200	20240122	-10.98	8650	20240805	4.97	10200	-10.98	20240122	8650	4.97	20240805	10200	-10.98	20240122	8650	4.97	20240805	1.40	N	004650	500	45 억	62534	N	N	N	N
101	20241113	110109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9080	-50	5	-0.55	45334820	4989	22.69	9100	9180	9050	11860	6400	9130	9086.96	0.68	68	9396	9262	9196	9062	8996	9230	9030	46	2730	500	6750	10	1	9190885	835	-21.72	0.61	12	0.05	-418.00	14974.00	10200	20240122	-10.98	8650	20240805	4.97	10200	-10.98	20240122	8650	4.97	20240805	10200	-10.98	20240122	8650	4.97	20240805	1.40	N	004650	500	45 억	62534	N	N	N	N
102	20241113	100111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9140	10	2	0.11	17034460	1872	8.52	9100	9180	9090	11860	6400	9130	9099.60	0.68	84	9396	9262	9196	9062	8996	9230	9030	46	2730	500	6750	10	1	9190885	840	-21.87	0.61	12	0.02	-418.00	14974.00	10200	20240122	-10.39	8650	20240805	5.66	10200	-10.39	20240122	8650	5.66	20240805	10200	-10.39	20240122	8650	5.66	20240805	1.40	N	004650	500	45 억	62534	N	N	N	N
103	20241113	090108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9100	-30	5	-0.33	1092000	120	0.55	9100	9100	9100	11860	6400	9130	9100.00	0.68	0	9396	9262	9196	9062	8996	9230	9030	46	2730	500	6750	10	1	9190885	836	-21.77	0.61	12	0.00	-418.00	14974.00	10200	20240122	-10.78	8650	20240805	5.20	10200	-10.78	20240122	8650	5.20	20240805	10200	-10.78	20240122	8650	5.20	20240805	1.40	N	004650	500	45 억	62534	N	N	N	N
104	20241112	160153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	-180	5	-1.93	201710020	21984	133.01	9330	9330	9130	12100	6520	9310	9175.31	0.68	10	9496	9402	9306	9212	9116	9355	9165	46	2790	500	6880	10	1	9190885	839	-21.84	0.61	12	0.24	-418.00	14974.00	10200	20240122	-10.49	8650	20240805	5.55	10200	-10.49	20240122	8650	5.55	20240805	10200	-10.49	20240122	8650	5.55	20240805	1.40	N	004650	500	45 억	62483	N	N	N	N
105	20241112	150154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9180	-130	5	-1.40	179229240	19522	118.11	9330	9330	9130	12100	6520	9310	9180.89	0.68	168	9496	9402	9306	9212	9116	9355	9165	46	2790	500	6880	10	1	9190885	844	-21.96	0.61	12	0.21	-418.00	14974.00	10200	20240122	-10.00	8650	20240805	6.13	10200	-10.00	20240122	8650	6.13	20240805	10200	-10.00	20240122	8650	6.13	20240805	1.40	N	004650	500	45 억	62483	N	N	N	N
106	20241112	140155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	-160	5	-1.72	153441230	16702	101.05	9330	9330	9140	12100	6520	9310	9187.00	0.68	27	9496	9402	9306	9212	9116	9355	9165	46	2790	500	6880	10	1	9190885	841	-21.89	0.61	12	0.18	-418.00	14974.00	10200	20240122	-10.29	8650	20240805	5.78	10200	-10.29	20240122	8650	5.78	20240805	10200	-10.29	20240122	8650	5.78	20240805	1.40	N	004650	500	45 억	62483	N	N	N	N
107	20241112	130153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9170	-140	5	-1.50	110055090	11964	72.39	9330	9330	9150	12100	6520	9310	9198.85	0.68	-24	9496	9402	9306	9212	9116	9355	9165	46	2790	500	6880	10	1	9190885	843	-21.94	0.61	12	0.13	-418.00	14974.00	10200	20240122	-10.10	8650	20240805	6.01	10200	-10.10	20240122	8650	6.01	20240805	10200	-10.10	20240122	8650	6.01	20240805	1.40	N	004650	500	45 억	62483	N	N	N	N
108	20241112	120154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	-90	5	-0.97	71524100	7762	46.96	9330	9330	9180	12100	6520	9310	9214.65	0.68	-24	9496	9402	9306	9212	9116	9355	9165	46	2790	500	6880	10	1	9190885	847	-22.06	0.62	12	0.08	-418.00	14974.00	10200	20240122	-9.61	8650	20240805	6.59	10200	-9.61	20240122	8650	6.59	20240805	10200	-9.61	20240122	8650	6.59	20240805	1.40	N	004650	500	45 억	62483	N	N	N	N
109	20241112	110153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	-80	5	-0.86	53264400	5776	34.95	9330	9330	9190	12100	6520	9310	9221.68	0.68	-10	9496	9402	9306	9212	9116	9355	9165	46	2790	500	6880	10	1	9190885	848	-22.08	0.62	12	0.06	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.40	N	004650	500	45 억	62483	N	N	N	N
110	20241112	100153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9210	-100	5	-1.07	28986300	3143	19.02	9330	9330	9190	12100	6520	9310	9222.49	0.68	-10	9496	9402	9306	9212	9116	9355	9165	46	2790	500	6880	10	1	9190885	846	-22.03	0.62	12	0.03	-418.00	14974.00	10200	20240122	-9.71	8650	20240805	6.47	10200	-9.71	20240122	8650	6.47	20240805	10200	-9.71	20240122	8650	6.47	20240805	1.40	N	004650	500	45 억	62483	N	N	N	N
111	20241112	090152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	-10	5	-0.11	37290	4	0.02	9330	9330	9300	12100	6520	9310	9322.50	0.68	0	9496	9402	9306	9212	9116	9355	9165	46	2790	500	6880	10	1	9190885	855	-22.25	0.62	12	0.00	-418.00	14974.00	10200	20240122	-8.82	8650	20240805	7.51	10200	-8.82	20240122	8650	7.51	20240805	10200	-8.82	20240122	8650	7.51	20240805	1.40	N	004650	500	45 억	62483	N	N	N	N
112	20241111	160152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	-70	5	-0.75	152855440	16524	568.81	9400	9400	9210	12190	6570	9380	9250.51	0.68	-23	9480	9430	9370	9320	9260	9435	9325	46	2810	500	6940	10	1	9190885	856	-22.27	0.62	12	0.18	-418.00	14974.00	10200	20240122	-8.73	8650	20240805	7.63	10200	-8.73	20240122	8650	7.63	20240805	10200	-8.73	20240122	8650	7.63	20240805	1.40	N	004650	500	45 억	62492	N	N	N	N
113	20241111	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9250	-130	5	-1.39	146427820	15832	544.99	9400	9400	9210	12190	6570	9380	9248.85	0.68	140	9480	9430	9370	9320	9260	9435	9325	46	2810	500	6940	10	1	9190885	850	-22.13	0.62	12	0.17	-418.00	14974.00	10200	20240122	-9.31	8650	20240805	6.94	10200	-9.31	20240122	8650	6.94	20240805	10200	-9.31	20240122	8650	6.94	20240805	1.40	N	004650	500	45 억	62492	N	N	N	N
114	20241111	140153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	-140	5	-1.49	131088870	14172	487.85	9400	9400	9210	12190	6570	9380	9249.85	0.68	144	9480	9430	9370	9320	9260	9435	9325	46	2810	500	6940	10	1	9190885	849	-22.11	0.62	12	0.15	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.40	N	004650	500	45 억	62492	N	N	N	N
115	20241111	130152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9250	-130	5	-1.39	119845300	12956	445.99	9400	9400	9210	12190	6570	9380	9250.18	0.68	125	9480	9430	9370	9320	9260	9435	9325	46	2810	500	6940	10	1	9190885	850	-22.13	0.62	12	0.14	-418.00	14974.00	10200	20240122	-9.31	8650	20240805	6.94	10200	-9.31	20240122	8650	6.94	20240805	10200	-9.31	20240122	8650	6.94	20240805	1.40	N	004650	500	45 억	62492	N	N	N	N
116	20241111	120153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9290	-90	5	-0.96	101578080	10980	377.97	9400	9400	9210	12190	6570	9380	9251.19	0.68	118	9480	9430	9370	9320	9260	9435	9325	46	2810	500	6940	10	1	9190885	854	-22.22	0.62	12	0.12	-418.00	14974.00	10200	20240122	-8.92	8650	20240805	7.40	10200	-8.92	20240122	8650	7.40	20240805	10200	-8.92	20240122	8650	7.40	20240805	1.40	N	004650	500	45 억	62492	N	N	N	N
117	20241111	110152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	-60	5	-0.64	27358920	2945	101.38	9400	9400	9250	12190	6570	9380	9289.96	0.68	131	9480	9430	9370	9320	9260	9435	9325	46	2810	500	6940	10	1	9190885	857	-22.30	0.62	12	0.03	-418.00	14974.00	10200	20240122	-8.63	8650	20240805	7.75	10200	-8.63	20240122	8650	7.75	20240805	10200	-8.63	20240122	8650	7.75	20240805	1.40	N	004650	500	45 억	62492	N	N	N	N
118	20241111	100151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	-80	5	-0.85	15889170	1711	58.90	9400	9400	9250	12190	6570	9380	9286.48	0.68	182	9480	9430	9370	9320	9260	9435	9325	46	2810	500	6940	10	1	9190885	855	-22.25	0.62	12	0.02	-418.00	14974.00	10200	20240122	-8.82	8650	20240805	7.51	10200	-8.82	20240122	8650	7.51	20240805	10200	-8.82	20240122	8650	7.51	20240805	1.40	N	004650	500	45 억	62492	N	N	N	N
119	20241111	090152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	20	2	0.21	1495360	160	5.51	9400	9400	9310	12190	6570	9380	9346.00	0.68	-7	9480	9430	9370	9320	9260	9435	9325	46	2810	500	6940	10	1	9190885	864	-22.49	0.63	12	0.00	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.40	N	004650	500	45 억	62492	N	N	N	N
120	20241108	160149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	0	3	0.00	27075740	2895	161.01	9380	9420	9310	12190	6570	9380	9352.59	0.68	-104	9446	9412	9376	9342	9306	9395	9325	46	2810	500	6940	10	1	9190885	862	-22.44	0.63	12	0.03	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.40	N	004650	500	45 억	62602	N	N	N	N
121	20241108	150153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9370	-10	5	-0.11	20596720	2201	122.41	9380	9420	9310	12190	6570	9380	9357.89	0.68	-89	9446	9412	9376	9342	9306	9395	9325	46	2810	500	6940	10	1	9190885	861	-22.42	0.63	12	0.02	-418.00	14974.00	10200	20240122	-8.14	8650	20240805	8.32	10200	-8.14	20240122	8650	8.32	20240805	10200	-8.14	20240122	8650	8.32	20240805	1.40	N	004650	500	45 억	62602	N	N	N	N
122	20241108	140152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	-20	5	-0.21	20119250	2150	119.58	9380	9420	9310	12190	6570	9380	9357.79	0.68	-61	9446	9412	9376	9342	9306	9395	9325	46	2810	500	6940	10	1	9190885	860	-22.39	0.63	12	0.02	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.40	N	004650	500	45 억	62602	N	N	N	N
123	20241108	130152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	0	3	0.00	17417160	1860	103.45	9380	9420	9310	12190	6570	9380	9364.06	0.68	-33	9446	9412	9376	9342	9306	9395	9325	46	2810	500	6940	10	1	9190885	862	-22.44	0.63	12	0.02	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.40	N	004650	500	45 억	62602	N	N	N	N
124	20241108	120153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	10	2	0.11	10686070	1139	63.35	9380	9420	9350	12190	6570	9380	9381.98	0.68	-32	9446	9412	9376	9342	9306	9395	9325	46	2810	500	6940	10	1	9190885	863	-22.46	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.40	N	004650	500	45 억	62602	N	N	N	N
125	20241108	110153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	10	2	0.11	10620340	1132	62.96	9380	9420	9350	12190	6570	9380	9381.93	0.68	-35	9446	9412	9376	9342	9306	9395	9325	46	2810	500	6940	10	1	9190885	863	-22.46	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.40	N	004650	500	45 억	62602	N	N	N	N
126	20241108	100152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	0	3	0.00	8138960	867	48.22	9380	9420	9380	12190	6570	9380	9387.50	0.68	-23	9446	9412	9376	9342	9306	9395	9325	46	2810	500	6940	10	1	9190885	862	-22.44	0.63	12	0.01	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.40	N	004650	500	45 억	62602	N	N	N	N
127	20241108	090151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	0	3	0.00	1097460	117	6.51	9380	9380	9380	12190	6570	9380	9380.00	0.68	-9	9446	9412	9376	9342	9306	9395	9325	46	2810	500	6940	10	1	9190885	862	-22.44	0.63	12	0.00	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.40	N	004650	500	45 억	62602	N	N	N	N
128	20241107	160151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	-10	5	-0.11	16836590	1796	8.15	9410	9410	9340	12200	6580	9390	9374.48	0.68	-26	9656	9522	9336	9202	9016	9430	9110	46	2810	500	6940	10	1	9190885	862	-22.44	0.63	12	0.02	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.40	N	004650	500	45 억	62604	N	N	N	N
129	20241107	150151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9370	-20	5	-0.21	12278490	1309	5.94	9410	9410	9350	12200	6580	9390	9380.05	0.68	-18	9656	9522	9336	9202	9016	9430	9110	46	2810	500	6940	10	1	9190885	861	-22.42	0.63	12	0.01	-418.00	14974.00	10200	20240122	-8.14	8650	20240805	8.32	10200	-8.14	20240122	8650	8.32	20240805	10200	-8.14	20240122	8650	8.32	20240805	1.40	N	004650	500	45 억	62604	N	N	N	N
130	20241107	140154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	10	2	0.11	10393900	1108	5.03	9410	9410	9350	12200	6580	9390	9380.78	0.68	91	9656	9522	9336	9202	9016	9430	9110	46	2810	500	6940	10	1	9190885	864	-22.49	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.40	N	004650	500	45 억	62604	N	N	N	N
131	20241107	130153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	-10	5	-0.11	8713520	929	4.22	9410	9410	9350	12200	6580	9390	9379.46	0.68	91	9656	9522	9336	9202	9016	9430	9110	46	2810	500	6940	10	1	9190885	862	-22.44	0.63	12	0.01	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.40	N	004650	500	45 억	62604	N	N	N	N
132	20241107	120152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	-10	5	-0.11	8507150	907	4.12	9410	9410	9350	12200	6580	9390	9379.44	0.68	91	9656	9522	9336	9202	9016	9430	9110	46	2810	500	6940	10	1	9190885	862	-22.44	0.63	12	0.01	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.40	N	004650	500	45 억	62604	N	N	N	N
133	20241107	110152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	-10	5	-0.11	5422400	578	2.62	9410	9410	9350	12200	6580	9390	9381.31	0.68	86	9656	9522	9336	9202	9016	9430	9110	46	2810	500	6940	10	1	9190885	862	-22.44	0.63	12	0.01	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.40	N	004650	500	45 억	62604	N	N	N	N
134	20241107	100152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	-30	5	-0.32	3204430	341	1.55	9410	9410	9350	12200	6580	9390	9397.16	0.68	98	9656	9522	9336	9202	9016	9430	9110	46	2810	500	6940	10	1	9190885	860	-22.39	0.63	12	0.00	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.40	N	004650	500	45 억	62604	N	N	N	N
135	20241107	090151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	20	2	0.21	969230	103	0.47	9410	9410	9410	12200	6580	9390	9410.00	0.68	100	9656	9522	9336	9202	9016	9430	9110	46	2810	500	6940	10	1	9190885	865	-22.51	0.63	12	0.00	-418.00	14974.00	10200	20240122	-7.75	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.40	N	004650	500	45 억	62604	N	N	N	N
136	20241106	160152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	-20	5	-0.21	205001820	22025	1975.34	9410	9470	9150	12230	6590	9410	9307.69	0.68	-32	9563	9486	9383	9306	9203	9435	9255	46	2820	500	6960	10	1	9190885	863	-22.46	0.63	12	0.24	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.40	N	004650	500	45 억	62638	N	N	N	N
137	20241106	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	-50	5	-0.53	202791980	21789	1954.17	9410	9470	9150	12230	6590	9410	9307.08	0.68	48	9563	9486	9383	9306	9203	9435	9255	46	2820	500	6960	10	1	9190885	860	-22.39	0.63	12	0.24	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.40	N	004650	500	45 억	62638	N	N	N	N
138	20241106	140156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	-20	5	-0.21	197381610	21211	1902.33	9410	9470	9150	12230	6590	9410	9305.62	0.68	36	9563	9486	9383	9306	9203	9435	9255	46	2820	500	6960	10	1	9190885	863	-22.46	0.63	12	0.23	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.40	N	004650	500	45 억	62638	N	N	N	N
139	20241106	130154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9330	-80	5	-0.85	86955720	9294	833.54	9410	9470	9330	12230	6590	9410	9356.11	0.68	37	9563	9486	9383	9306	9203	9435	9255	46	2820	500	6960	10	1	9190885	858	-22.32	0.62	12	0.10	-418.00	14974.00	10200	20240122	-8.53	8650	20240805	7.86	10200	-8.53	20240122	8650	7.86	20240805	10200	-8.53	20240122	8650	7.86	20240805	1.40	N	004650	500	45 억	62638	N	N	N	N
140	20241106	120152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	-20	5	-0.21	80922340	8648	775.61	9410	9470	9330	12230	6590	9410	9357.35	0.68	28	9563	9486	9383	9306	9203	9435	9255	46	2820	500	6960	10	1	9190885	863	-22.46	0.63	12	0.09	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.40	N	004650	500	45 억	62638	N	N	N	N
141	20241106	110153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	-10	5	-0.11	53393440	5700	511.21	9410	9470	9350	12230	6590	9410	9367.27	0.68	17	9563	9486	9383	9306	9203	9435	9255	46	2820	500	6960	10	1	9190885	864	-22.49	0.63	12	0.06	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.40	N	004650	500	45 억	62638	N	N	N	N
142	20241106	100153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	-60	5	-0.64	41774160	4463	400.27	9410	9410	9350	12230	6590	9410	9360.11	0.68	18	9563	9486	9383	9306	9203	9435	9255	46	2820	500	6960	10	1	9190885	859	-22.37	0.62	12	0.05	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.40	N	004650	500	45 억	62638	N	N	N	N
143	20241106	090152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	0	3	0.00	0	0	0.00	0	0	0	12230	6590	9410	0.00	0.68	0	9563	9486	9383	9306	9203	9435	9255	46	2820	500	6960	10	1	9190885	865	-22.51	0.63	12	0.00	-418.00	14974.00	10200	20240122	-7.75	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.40	N	004650	500	45 억	62638	N	N	N	N
144	20241105	160151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	0	3	0.00	10438400	1114	38.91	9460	9460	9280	12230	6590	9410	9370.20	0.68	6	9516	9462	9376	9322	9236	9490	9350	46	2820	500	6960	10	1	9190885	865	-22.51	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.75	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.41	N	004650	500	45 억	62635	N	N	N	N
145	20241105	150153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9370	-40	5	-0.43	9459960	1010	35.28	9460	9460	9280	12230	6590	9410	9366.30	0.68	18	9516	9462	9376	9322	9236	9490	9350	46	2820	500	6960	10	1	9190885	861	-22.42	0.63	12	0.01	-418.00	14974.00	10200	20240122	-8.14	8650	20240805	8.32	10200	-8.14	20240122	8650	8.32	20240805	10200	-8.14	20240122	8650	8.32	20240805	1.41	N	004650	500	45 억	62635	N	N	N	N
146	20241105	140150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	-10	5	-0.11	8167010	872	30.46	9460	9460	9280	12230	6590	9410	9365.84	0.68	10	9516	9462	9376	9322	9236	9490	9350	46	2820	500	6960	10	1	9190885	864	-22.49	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.41	N	004650	500	45 억	62635	N	N	N	N
147	20241105	130151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	-70	5	-0.74	7613030	813	28.40	9460	9460	9280	12230	6590	9410	9364.12	0.68	10	9516	9462	9376	9322	9236	9490	9350	46	2820	500	6960	10	1	9190885	858	-22.34	0.62	12	0.01	-418.00	14974.00	10200	20240122	-8.43	8650	20240805	7.98	10200	-8.43	20240122	8650	7.98	20240805	10200	-8.43	20240122	8650	7.98	20240805	1.41	N	004650	500	45 억	62635	N	N	N	N
148	20241105	120151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9370	-40	5	-0.43	6638100	709	24.76	9460	9460	9280	12230	6590	9410	9362.62	0.68	3	9516	9462	9376	9322	9236	9490	9350	46	2820	500	6960	10	1	9190885	861	-22.42	0.63	12	0.01	-418.00	14974.00	10200	20240122	-8.14	8650	20240805	8.32	10200	-8.14	20240122	8650	8.32	20240805	10200	-8.14	20240122	8650	8.32	20240805	1.41	N	004650	500	45 억	62635	N	N	N	N
149	20241105	110148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	-50	5	-0.53	4293770	458	16.00	9460	9460	9280	12230	6590	9410	9375.04	0.68	3	9516	9462	9376	9322	9236	9490	9350	46	2820	500	6960	10	1	9190885	860	-22.39	0.63	12	0.00	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.41	N	004650	500	45 억	62635	N	N	N	N
150	20241105	100150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	-20	5	-0.21	3647080	389	13.59	9460	9460	9280	12230	6590	9410	9375.53	0.68	-5	9516	9462	9376	9322	9236	9490	9350	46	2820	500	6960	10	1	9190885	863	-22.46	0.63	12	0.00	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.41	N	004650	500	45 억	62635	N	N	N	N
151	20241105	090149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	-20	5	-0.21	2725980	291	10.16	9460	9460	9280	12230	6590	9410	9367.63	0.68	0	9516	9462	9376	9322	9236	9490	9350	46	2820	500	6960	10	1	9190885	863	-22.46	0.63	12	0.00	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.41	N	004650	500	45 억	62635	N	N	N	N
152	20241104	160149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	40	2	0.43	26802090	2863	41.60	9380	9430	9290	12180	6560	9370	9361.54	0.68	-99	9470	9420	9360	9310	9250	9390	9280	46	2810	500	6930	10	1	9190885	865	-22.51	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.75	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.41	N	004650	500	45 억	62730	N	N	N	N
153	20241104	150152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	20	2	0.21	26370010	2817	40.93	9380	9430	9290	12180	6560	9370	9361.03	0.68	-99	9470	9420	9360	9310	9250	9390	9280	46	2810	500	6930	10	1	9190885	863	-22.46	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.41	N	004650	500	45 억	62730	N	N	N	N
154	20241104	140150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	40	2	0.43	25900510	2767	40.20	9380	9430	9290	12180	6560	9370	9360.50	0.68	-99	9470	9420	9360	9310	9250	9390	9280	46	2810	500	6930	10	1	9190885	865	-22.51	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.75	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.41	N	004650	500	45 억	62730	N	N	N	N
155	20241104	130137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9420	50	2	0.53	22254120	2380	34.58	9380	9420	9290	12180	6560	9370	9350.47	0.68	-60	9470	9420	9360	9310	9250	9390	9280	46	2810	500	6930	10	1	9190885	866	-22.54	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.41	N	004650	500	45 억	62730	N	N	N	N
156	20241104	120148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	20	2	0.21	17090600	1831	26.60	9380	9400	9290	12180	6560	9370	9334.03	0.68	-1	9470	9420	9360	9310	9250	9390	9280	46	2810	500	6930	10	1	9190885	863	-22.46	0.63	12	0.02	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.41	N	004650	500	45 억	62730	N	N	N	N
157	20241104	110148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	30	2	0.32	12083090	1295	18.81	9380	9400	9290	12180	6560	9370	9330.57	0.68	-25	9470	9420	9360	9310	9250	9390	9280	46	2810	500	6930	10	1	9190885	864	-22.49	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.41	N	004650	500	45 억	62730	N	N	N	N
158	20241104	100148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	-30	5	-0.32	9093800	976	14.18	9380	9400	9290	12180	6560	9370	9317.42	0.68	-25	9470	9420	9360	9310	9250	9390	9280	46	2810	500	6930	10	1	9190885	858	-22.34	0.62	12	0.01	-418.00	14974.00	10200	20240122	-8.43	8650	20240805	7.98	10200	-8.43	20240122	8650	7.98	20240805	10200	-8.43	20240122	8650	7.98	20240805	1.41	N	004650	500	45 억	62730	N	N	N	N
159	20241104	090147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	10	2	0.11	37560	4	0.06	9380	9400	9380	12180	6560	9370	9390.00	0.68	-1	9470	9420	9360	9310	9250	9390	9280	46	2810	500	6930	10	1	9190885	862	-22.44	0.63	12	0.00	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.41	N	004650	500	45 억	62730	N	N	N	N
160	20241101	160144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9370	20	2	0.21	64442410	6875	271.42	9390	9410	9300	12150	6550	9350	9373.44	0.68	99	9483	9416	9353	9286	9223	9450	9320	46	2800	500	6910	10	1	9190885	861	-22.42	0.63	12	0.07	-418.00	14974.00	10200	20240122	-8.14	8650	20240805	8.32	10200	-8.14	20240122	8650	8.32	20240805	10200	-8.14	20240122	8650	8.32	20240805	1.40	N	004650	500	45 억	62631	N	N	N	N
161	20241101	150148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	-40	5	-0.43	55281620	5892	232.61	9390	9410	9310	12150	6550	9350	9382.49	0.68	57	9483	9416	9353	9286	9223	9450	9320	46	2800	500	6910	10	1	9190885	856	-22.27	0.62	12	0.06	-418.00	14974.00	10200	20240122	-8.73	8650	20240805	7.63	10200	-8.73	20240122	8650	7.63	20240805	10200	-8.73	20240122	8650	7.63	20240805	1.40	N	004650	500	45 억	62631	N	N	N	N
162	20241101	140148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	30	2	0.32	28094980	2992	118.12	9390	9410	9380	12150	6550	9350	9390.03	0.68	-37	9483	9416	9353	9286	9223	9450	9320	46	2800	500	6910	10	1	9190885	862	-22.44	0.63	12	0.03	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.40	N	004650	500	45 억	62631	N	N	N	N
163	20241101	130154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	60	2	0.64	17141320	1825	72.05	9390	9410	9380	12150	6550	9350	9392.50	0.68	-82	9483	9416	9353	9286	9223	9450	9320	46	2800	500	6910	10	1	9190885	865	-22.51	0.63	12	0.02	-418.00	14974.00	10200	20240122	-7.75	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.40	N	004650	500	45 억	62631	N	N	N	N
164	20241101	120156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	60	2	0.64	15222690	1621	64.00	9390	9410	9380	12150	6550	9350	9390.93	0.68	-82	9483	9416	9353	9286	9223	9450	9320	46	2800	500	6910	10	1	9190885	865	-22.51	0.63	12	0.02	-418.00	14974.00	10200	20240122	-7.75	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.40	N	004650	500	45 억	62631	N	N	N	N
165	20241101	110154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	30	2	0.32	14846960	1581	62.42	9390	9410	9380	12150	6550	9350	9390.87	0.68	-82	9483	9416	9353	9286	9223	9450	9320	46	2800	500	6910	10	1	9190885	862	-22.44	0.63	12	0.02	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.40	N	004650	500	45 억	62631	N	N	N	N
166	20241101	100155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	30	2	0.32	3361750	358	14.13	9390	9400	9380	12150	6550	9350	9390.36	0.68	-82	9483	9416	9353	9286	9223	9450	9320	46	2800	500	6910	10	1	9190885	862	-22.44	0.63	12	0.00	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.40	N	004650	500	45 억	62631	N	N	N	N
167	20241101	090154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	40	2	0.43	122070	13	0.51	9390	9390	9390	12150	6550	9350	9390.00	0.68	-1	9483	9416	9353	9286	9223	9450	9320	46	2800	500	6910	10	1	9190885	863	-22.46	0.63	12	0.00	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.40	N	004650	500	45 억	62631	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History