KissMeData/368970/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161329	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	-75	5	-2.57	25323270	8870	92.80	2915	2915	2815	3785	2045	2915	2854.93	0.98	-608	3021	2967	2911	2857	2801	2940	2830	47	870	500	2040	5	1	9346160	265	-72.82	0.77	12	0.09	-39.00	3675.00	6990	20231212	-59.37	2750	20241118	3.27	6280	-54.78	20240102	2750	3.27	20241118	6990	-59.37	20231212	2750	3.27	20241118	1.23	N	368970	500	46 억	91708	N	N	N	N
3	20241129	151346	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2865	-50	5	-1.72	21846910	7646	80.00	2915	2915	2815	3785	2045	2915	2857.30	0.98	-602	3021	2967	2911	2857	2801	2940	2830	47	870	500	2040	5	1	9346160	268	-73.46	0.78	12	0.08	-39.00	3675.00	6990	20231212	-59.01	2750	20241118	4.18	6280	-54.38	20240102	2750	4.18	20241118	6990	-59.01	20231212	2750	4.18	20241118	1.23	N	368970	500	46 억	91708	N	N	N	N
4	20241129	141349	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2880	-35	5	-1.20	16522775	5789	60.57	2915	2915	2815	3785	2045	2915	2854.17	0.98	-324	3021	2967	2911	2857	2801	2940	2830	47	870	500	2040	5	1	9346160	269	-73.85	0.78	12	0.06	-39.00	3675.00	6990	20231212	-58.80	2750	20241118	4.73	6280	-54.14	20240102	2750	4.73	20241118	6990	-58.80	20231212	2750	4.73	20241118	1.23	N	368970	500	46 억	91708	N	N	N	N
5	20241129	131343	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2885	-30	5	-1.03	16419660	5753	60.19	2915	2915	2815	3785	2045	2915	2854.10	0.98	-330	3021	2967	2911	2857	2801	2940	2830	47	870	500	2040	5	1	9346160	270	-73.97	0.79	12	0.06	-39.00	3675.00	6990	20231212	-58.73	2750	20241118	4.91	6280	-54.06	20240102	2750	4.91	20241118	6990	-58.73	20231212	2750	4.91	20241118	1.23	N	368970	500	46 억	91708	N	N	N	N
6	20241129	121346	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	-80	5	-2.74	16107075	5644	59.05	2915	2915	2815	3785	2045	2915	2853.84	0.98	-260	3021	2967	2911	2857	2801	2940	2830	47	870	500	2040	5	1	9346160	265	-72.69	0.77	12	0.06	-39.00	3675.00	6990	20231212	-59.44	2750	20241118	3.09	6280	-54.86	20240102	2750	3.09	20241118	6990	-59.44	20231212	2750	3.09	20241118	1.23	N	368970	500	46 억	91708	N	N	N	N
7	20241129	111348	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	-65	5	-2.23	10337755	3603	37.70	2915	2915	2845	3785	2045	2915	2869.21	0.98	-195	3021	2967	2911	2857	2801	2940	2830	47	870	500	2040	5	1	9346160	266	-73.08	0.78	12	0.04	-39.00	3675.00	6990	20231212	-59.23	2750	20241118	3.64	6280	-54.62	20240102	2750	3.64	20241118	6990	-59.23	20231212	2750	3.64	20241118	1.23	N	368970	500	46 억	91708	N	N	N	N
8	20241129	101340	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	-60	5	-2.06	5277695	1833	19.18	2915	2915	2850	3785	2045	2915	2879.27	0.98	-198	3021	2967	2911	2857	2801	2940	2830	47	870	500	2040	5	1	9346160	267	-73.21	0.78	12	0.02	-39.00	3675.00	6990	20231212	-59.16	2750	20241118	3.82	6280	-54.54	20240102	2750	3.82	20241118	6990	-59.16	20231212	2750	3.82	20241118	1.23	N	368970	500	46 억	91708	N	N	N	N
9	20241129	091345	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	-25	5	-0.86	589190	204	2.13	2915	2915	2880	3785	2045	2915	2888.19	0.98	-73	3021	2967	2911	2857	2801	2940	2830	47	870	500	2040	5	1	9346160	270	-74.10	0.79	12	0.00	-39.00	3675.00	6990	20231212	-58.66	2750	20241118	5.09	6280	-53.98	20240102	2750	5.09	20241118	6990	-58.66	20231212	2750	5.09	20241118	1.23	N	368970	500	46 억	91708	N	N	N	N
10	20241128	161325	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2915	-50	5	-1.69	27809455	9557	146.09	2935	2965	2855	3850	2080	2965	2909.82	0.98	-178	3095	3030	2965	2900	2835	3062	2932	47	885	500	2070	5	1	9346160	272	-74.74	0.79	12	0.10	-39.00	3675.00	6990	20231212	-58.30	2750	20241118	6.00	6280	-53.58	20240102	2750	6.00	20241118	6990	-58.30	20231212	2750	6.00	20241118	1.22	N	368970	500	46 억	91886	N	N	N	N
11	20241128	151351	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2930	-35	5	-1.18	25094775	8626	131.86	2935	2965	2855	3850	2080	2965	2909.20	0.98	-12	3095	3030	2965	2900	2835	3062	2932	47	885	500	2070	5	1	9346160	274	-75.13	0.80	12	0.09	-39.00	3675.00	6990	20231212	-58.08	2750	20241118	6.55	6280	-53.34	20240102	2750	6.55	20241118	6990	-58.08	20231212	2750	6.55	20241118	1.22	N	368970	500	46 억	91886	N	N	N	N
12	20241128	141348	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2925	-40	5	-1.35	24495460	8421	128.72	2935	2965	2855	3850	2080	2965	2908.85	0.98	147	3095	3030	2965	2900	2835	3062	2932	47	885	500	2070	5	1	9346160	273	-75.00	0.80	12	0.09	-39.00	3675.00	6990	20231212	-58.15	2750	20241118	6.36	6280	-53.42	20240102	2750	6.36	20241118	6990	-58.15	20231212	2750	6.36	20241118	1.22	N	368970	500	46 억	91886	N	N	N	N
13	20241128	131347	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	-75	5	-2.53	17512405	5991	91.58	2935	2965	2890	3850	2080	2965	2923.12	0.98	17	3095	3030	2965	2900	2835	3062	2932	47	885	500	2070	5	1	9346160	270	-74.10	0.79	12	0.06	-39.00	3675.00	6990	20231212	-58.66	2750	20241118	5.09	6280	-53.98	20240102	2750	5.09	20241118	6990	-58.66	20231212	2750	5.09	20241118	1.22	N	368970	500	46 억	91886	N	N	N	N
14	20241128	121345	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2930	-35	5	-1.18	14603280	4992	76.31	2935	2965	2905	3850	2080	2965	2925.34	0.98	19	3095	3030	2965	2900	2835	3062	2932	47	885	500	2070	5	1	9346160	274	-75.13	0.80	12	0.05	-39.00	3675.00	6990	20231212	-58.08	2750	20241118	6.55	6280	-53.34	20240102	2750	6.55	20241118	6990	-58.08	20231212	2750	6.55	20241118	1.22	N	368970	500	46 억	91886	N	N	N	N
15	20241128	111348	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2940	-25	5	-0.84	9871395	3372	51.54	2935	2965	2905	3850	2080	2965	2927.46	0.98	29	3095	3030	2965	2900	2835	3062	2932	47	885	500	2070	5	1	9346160	275	-75.38	0.80	12	0.04	-39.00	3675.00	6990	20231212	-57.94	2750	20241118	6.91	6280	-53.18	20240102	2750	6.91	20241118	6990	-57.94	20231212	2750	6.91	20241118	1.22	N	368970	500	46 억	91886	N	N	N	N
16	20241128	101346	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2925	-40	5	-1.35	7609300	2601	39.76	2935	2965	2905	3850	2080	2965	2925.53	0.98	473	3095	3030	2965	2900	2835	3062	2932	47	885	500	2070	5	1	9346160	273	-75.00	0.80	12	0.03	-39.00	3675.00	6990	20231212	-58.15	2750	20241118	6.36	6280	-53.42	20240102	2750	6.36	20241118	6990	-58.15	20231212	2750	6.36	20241118	1.22	N	368970	500	46 억	91886	N	N	N	N
17	20241128	091345	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2965	0	3	0.00	29410	10	0.15	2935	2965	2935	3850	2080	2965	2941.00	0.98	-1	3095	3030	2965	2900	2835	3062	2932	47	885	500	2070	5	1	9346160	277	-76.03	0.81	12	0.00	-39.00	3675.00	6990	20231212	-57.58	2750	20241118	7.82	6280	-52.79	20240102	2750	7.82	20241118	6990	-57.58	20231212	2750	7.82	20241118	1.22	N	368970	500	46 억	91886	N	N	N	N
18	20241127	161310	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2965	25	2	0.85	19482100	6541	92.01	2910	3030	2900	3820	2060	2940	2978.46	1.00	-1158	3000	2970	2925	2895	2850	2977	2902	47	880	500	2050	5	1	9346160	277	-76.03	0.81	12	0.07	-39.00	3675.00	6990	20231212	-57.58	2750	20241118	7.82	6280	-52.79	20240102	2750	7.82	20241118	6990	-57.58	20231212	2750	7.82	20241118	1.17	N	368970	500	46 억	93188	N	N	N	N
19	20241127	151337	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2965	25	2	0.85	18889100	6341	89.20	2910	3030	2900	3820	2060	2940	2978.88	1.00	-1033	3000	2970	2925	2895	2850	2977	2902	47	880	500	2050	5	1	9346160	277	-76.03	0.81	12	0.07	-39.00	3675.00	6990	20231212	-57.58	2750	20241118	7.82	6280	-52.79	20240102	2750	7.82	20241118	6990	-57.58	20231212	2750	7.82	20241118	1.17	N	368970	500	46 억	93188	N	N	N	N
20	20241127	141331	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2960	20	2	0.68	18780015	6304	88.68	2910	3030	2900	3820	2060	2940	2979.06	1.00	-1030	3000	2970	2925	2895	2850	2977	2902	47	880	500	2050	5	1	9346160	277	-75.90	0.81	12	0.07	-39.00	3675.00	6990	20231212	-57.65	2750	20241118	7.64	6280	-52.87	20240102	2750	7.64	20241118	6990	-57.65	20231212	2750	7.64	20241118	1.17	N	368970	500	46 억	93188	N	N	N	N
21	20241127	131327	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2970	30	2	1.02	15572885	5216	73.37	2910	3030	2900	3820	2060	2940	2985.60	1.00	-1340	3000	2970	2925	2895	2850	2977	2902	47	880	500	2050	5	1	9346160	278	-76.15	0.81	12	0.06	-39.00	3675.00	6990	20231212	-57.51	2750	20241118	8.00	6280	-52.71	20240102	2750	8.00	20241118	6990	-57.51	20231212	2750	8.00	20241118	1.17	N	368970	500	46 억	93188	N	N	N	N
22	20241127	121341	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2995	55	2	1.87	14015625	4692	66.00	2910	3030	2900	3820	2060	2940	2987.13	1.00	-1357	3000	2970	2925	2895	2850	2977	2902	47	880	500	2050	5	1	9346160	280	-76.79	0.81	12	0.05	-39.00	3675.00	6990	20231212	-57.15	2750	20241118	8.91	6280	-52.31	20240102	2750	8.91	20241118	6990	-57.15	20231212	2750	8.91	20241118	1.17	N	368970	500	46 억	93188	N	N	N	N
23	20241127	111335	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2995	55	2	1.87	11173380	3743	52.65	2910	3030	2900	3820	2060	2940	2985.14	1.00	-1287	3000	2970	2925	2895	2850	2977	2902	47	880	500	2050	5	1	9346160	280	-76.79	0.81	12	0.04	-39.00	3675.00	6990	20231212	-57.15	2750	20241118	8.91	6280	-52.31	20240102	2750	8.91	20241118	6990	-57.15	20231212	2750	8.91	20241118	1.17	N	368970	500	46 억	93188	N	N	N	N
24	20241127	101336	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2980	40	2	1.36	10156875	3402	47.85	2910	3030	2900	3820	2060	2940	2985.56	1.00	-1279	3000	2970	2925	2895	2850	2977	2902	47	880	500	2050	5	1	9346160	279	-76.41	0.81	12	0.04	-39.00	3675.00	6990	20231212	-57.37	2750	20241118	8.36	6280	-52.55	20240102	2750	8.36	20241118	6990	-57.37	20231212	2750	8.36	20241118	1.17	N	368970	500	46 억	93188	N	N	N	N
25	20241127	091333	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2955	15	2	0.51	561950	192	2.70	2910	2955	2900	3820	2060	2940	2926.82	1.00	69	3000	2970	2925	2895	2850	2977	2902	47	880	500	2050	5	1	9346160	276	-75.77	0.80	12	0.00	-39.00	3675.00	6990	20231212	-57.73	2750	20241118	7.45	6280	-52.95	20240102	2750	7.45	20241118	6990	-57.73	20231212	2750	7.45	20241118	1.17	N	368970	500	46 억	93188	N	N	N	N
26	20241126	161312	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2940	0	3	0.00	20725455	7104	44.32	2940	2955	2880	3820	2060	2940	2917.28	1.00	-52	3000	2970	2920	2890	2840	2985	2905	47	880	500	2050	5	1	9346160	275	-75.38	0.80	12	0.08	-39.00	3675.00	6990	20231212	-57.94	2750	20241118	6.91	6280	-53.18	20240102	2750	6.91	20241118	6990	-57.94	20231212	2750	6.91	20241118	1.16	N	368970	500	46 억	93240	N	N	N	N
27	20241126	151327	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2910	-30	5	-1.02	18599015	6376	39.78	2940	2955	2880	3820	2060	2940	2917.03	1.00	375	3000	2970	2920	2890	2840	2985	2905	47	880	500	2050	5	1	9346160	272	-74.62	0.79	12	0.07	-39.00	3675.00	6990	20231212	-58.37	2750	20241118	5.82	6280	-53.66	20240102	2750	5.82	20241118	6990	-58.37	20231212	2750	5.82	20241118	1.16	N	368970	500	46 억	93240	N	N	N	N
28	20241126	141329	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2935	-5	5	-0.17	11552320	3947	24.62	2940	2955	2910	3820	2060	2940	2926.86	1.00	-232	3000	2970	2920	2890	2840	2985	2905	47	880	500	2050	5	1	9346160	274	-75.26	0.80	12	0.04	-39.00	3675.00	6990	20231212	-58.01	2750	20241118	6.73	6280	-53.26	20240102	2750	6.73	20241118	6990	-58.01	20231212	2750	6.73	20241118	1.16	N	368970	500	46 억	93240	N	N	N	N
29	20241126	131322	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2945	5	2	0.17	11531775	3940	24.58	2940	2955	2910	3820	2060	2940	2926.85	1.00	-225	3000	2970	2920	2890	2840	2985	2905	47	880	500	2050	5	1	9346160	275	-75.51	0.80	12	0.04	-39.00	3675.00	6990	20231212	-57.87	2750	20241118	7.09	6280	-53.11	20240102	2750	7.09	20241118	6990	-57.87	20231212	2750	7.09	20241118	1.16	N	368970	500	46 억	93240	N	N	N	N
30	20241126	121330	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2945	5	2	0.17	11402495	3896	24.31	2940	2955	2910	3820	2060	2940	2926.72	1.00	-220	3000	2970	2920	2890	2840	2985	2905	47	880	500	2050	5	1	9346160	275	-75.51	0.80	12	0.04	-39.00	3675.00	6990	20231212	-57.87	2750	20241118	7.09	6280	-53.11	20240102	2750	7.09	20241118	6990	-57.87	20231212	2750	7.09	20241118	1.16	N	368970	500	46 억	93240	N	N	N	N
31	20241126	111334	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2945	5	2	0.17	11284735	3856	24.06	2940	2955	2910	3820	2060	2940	2926.54	1.00	-220	3000	2970	2920	2890	2840	2985	2905	47	880	500	2050	5	1	9346160	275	-75.51	0.80	12	0.04	-39.00	3675.00	6990	20231212	-57.87	2750	20241118	7.09	6280	-53.11	20240102	2750	7.09	20241118	6990	-57.87	20231212	2750	7.09	20241118	1.16	N	368970	500	46 억	93240	N	N	N	N
32	20241126	101346	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2940	0	3	0.00	10904350	3727	23.25	2940	2955	2910	3820	2060	2940	2925.77	1.00	-130	3000	2970	2920	2890	2840	2985	2905	47	880	500	2050	5	1	9346160	275	-75.38	0.80	12	0.04	-39.00	3675.00	6990	20231212	-57.94	2750	20241118	6.91	6280	-53.18	20240102	2750	6.91	20241118	6990	-57.94	20231212	2750	6.91	20241118	1.16	N	368970	500	46 억	93240	N	N	N	N
33	20241126	091332	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2940	0	3	0.00	964150	328	2.05	2940	2940	2925	3820	2060	2940	2939.48	1.00	-13	3000	2970	2920	2890	2840	2985	2905	47	880	500	2050	5	1	9346160	275	-75.38	0.80	12	0.00	-39.00	3675.00	6990	20231212	-57.94	2750	20241118	6.91	6280	-53.18	20240102	2750	6.91	20241118	6990	-57.94	20231212	2750	6.91	20241118	1.16	N	368970	500	46 억	93240	N	N	N	N
34	20241125	161256	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2940	30	2	1.03	46650275	16029	162.30	2885	2950	2870	3780	2040	2910	2910.37	0.99	841	2963	2936	2903	2876	2843	2950	2890	47	870	500	2030	5	1	9346160	275	-75.38	0.80	12	0.17	-39.00	3675.00	6990	20231212	-57.94	2750	20241118	6.91	6280	-53.18	20240102	2750	6.91	20241118	6990	-57.94	20231212	2750	6.91	20241118	1.17	N	368970	500	46 억	92385	N	N	N	N
35	20241125	151323	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2940	30	2	1.03	36466730	12533	126.90	2885	2950	2870	3780	2040	2910	2909.66	0.99	736	2963	2936	2903	2876	2843	2950	2890	47	870	500	2030	5	1	9346160	275	-75.38	0.80	12	0.13	-39.00	3675.00	6990	20231212	-57.94	2750	20241118	6.91	6280	-53.18	20240102	2750	6.91	20241118	6990	-57.94	20231212	2750	6.91	20241118	1.17	N	368970	500	46 억	92385	N	N	N	N
36	20241125	141319	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2935	25	2	0.86	31616985	10880	110.17	2885	2950	2870	3780	2040	2910	2905.97	0.99	761	2963	2936	2903	2876	2843	2950	2890	47	870	500	2030	5	1	9346160	274	-75.26	0.80	12	0.12	-39.00	3675.00	6990	20231212	-58.01	2750	20241118	6.73	6280	-53.26	20240102	2750	6.73	20241118	6990	-58.01	20231212	2750	6.73	20241118	1.17	N	368970	500	46 억	92385	N	N	N	N
37	20241125	131308	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2945	35	2	1.20	29649740	10206	103.34	2885	2950	2870	3780	2040	2910	2905.13	0.99	709	2963	2936	2903	2876	2843	2950	2890	47	870	500	2030	5	1	9346160	275	-75.51	0.80	12	0.11	-39.00	3675.00	6990	20231212	-57.87	2750	20241118	7.09	6280	-53.11	20240102	2750	7.09	20241118	6990	-57.87	20231212	2750	7.09	20241118	1.17	N	368970	500	46 억	92385	N	N	N	N
38	20241125	121325	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2915	5	2	0.17	24865280	8574	86.82	2885	2935	2870	3780	2040	2910	2900.08	0.99	597	2963	2936	2903	2876	2843	2950	2890	47	870	500	2030	5	1	9346160	272	-74.74	0.79	12	0.09	-39.00	3675.00	6990	20231212	-58.30	2750	20241118	6.00	6280	-53.58	20240102	2750	6.00	20241118	6990	-58.30	20231212	2750	6.00	20241118	1.17	N	368970	500	46 억	92385	N	N	N	N
39	20241125	111318	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2925	15	2	0.52	23628910	8150	82.52	2885	2935	2870	3780	2040	2910	2899.25	0.99	577	2963	2936	2903	2876	2843	2950	2890	47	870	500	2030	5	1	9346160	273	-75.00	0.80	12	0.09	-39.00	3675.00	6990	20231212	-58.15	2750	20241118	6.36	6280	-53.42	20240102	2750	6.36	20241118	6990	-58.15	20231212	2750	6.36	20241118	1.17	N	368970	500	46 억	92385	N	N	N	N
40	20241125	101302	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2910	0	3	0.00	19946735	6889	69.75	2885	2910	2870	3780	2040	2910	2895.45	0.99	253	2963	2936	2903	2876	2843	2950	2890	47	870	500	2030	5	1	9346160	272	-74.62	0.79	12	0.07	-39.00	3675.00	6990	20231212	-58.37	2750	20241118	5.82	6280	-53.66	20240102	2750	5.82	20241118	6990	-58.37	20231212	2750	5.82	20241118	1.17	N	368970	500	46 억	92385	N	N	N	N
41	20241125	091303	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2900	-10	5	-0.34	10143920	3516	35.60	2885	2910	2870	3780	2040	2910	2885.07	0.99	219	2963	2936	2903	2876	2843	2950	2890	47	870	500	2030	5	1	9346160	271	-74.36	0.79	12	0.04	-39.00	3675.00	6990	20231212	-58.51	2750	20241118	5.45	6280	-53.82	20240102	2750	5.45	20241118	6990	-58.51	20231212	2750	5.45	20241118	1.17	N	368970	500	46 억	92385	N	N	N	N
42	20241122	161151	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2910	-5	5	-0.17	28622270	9876	47.77	2885	2930	2870	3785	2045	2915	2898.16	0.99	-800	2985	2950	2900	2865	2815	2967	2882	47	870	500	2040	5	1	9346160	272	-74.62	0.79	12	0.11	-39.00	3675.00	6990	20231212	-58.37	2750	20241118	5.82	6280	-53.66	20240102	2750	5.82	20241118	6990	-58.37	20231212	2750	5.82	20241118	1.21	N	368970	500	46 억	92185	N	N	N	N
43	20241122	151207	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2885	-30	5	-1.03	27976820	9654	46.69	2885	2930	2870	3785	2045	2915	2897.95	0.99	-766	2985	2950	2900	2865	2815	2967	2882	47	870	500	2040	5	1	9346160	270	-73.97	0.79	12	0.10	-39.00	3675.00	6990	20231212	-58.73	2750	20241118	4.91	6280	-54.06	20240102	2750	4.91	20241118	6990	-58.73	20231212	2750	4.91	20241118	1.21	N	368970	500	46 억	92185	N	N	N	N
44	20241122	141208	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2900	-15	5	-0.51	19112325	6578	31.82	2885	2930	2870	3785	2045	2915	2905.49	0.99	-981	2985	2950	2900	2865	2815	2967	2882	47	870	500	2040	5	1	9346160	271	-74.36	0.79	12	0.07	-39.00	3675.00	6990	20231212	-58.51	2750	20241118	5.45	6280	-53.82	20240102	2750	5.45	20241118	6990	-58.51	20231212	2750	5.45	20241118	1.21	N	368970	500	46 억	92185	N	N	N	N
45	20241122	131203	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2900	-15	5	-0.51	18285750	6293	30.44	2885	2930	2870	3785	2045	2915	2905.73	0.99	-818	2985	2950	2900	2865	2815	2967	2882	47	870	500	2040	5	1	9346160	271	-74.36	0.79	12	0.07	-39.00	3675.00	6990	20231212	-58.51	2750	20241118	5.45	6280	-53.82	20240102	2750	5.45	20241118	6990	-58.51	20231212	2750	5.45	20241118	1.21	N	368970	500	46 억	92185	N	N	N	N
46	20241122	121214	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2910	-5	5	-0.17	17598860	6056	29.29	2885	2930	2870	3785	2045	2915	2906.02	0.99	-764	2985	2950	2900	2865	2815	2967	2882	47	870	500	2040	5	1	9346160	272	-74.62	0.79	12	0.06	-39.00	3675.00	6990	20231212	-58.37	2750	20241118	5.82	6280	-53.66	20240102	2750	5.82	20241118	6990	-58.37	20231212	2750	5.82	20241118	1.21	N	368970	500	46 억	92185	N	N	N	N
47	20241122	111200	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	-25	5	-0.86	14658625	5040	24.38	2885	2930	2870	3785	2045	2915	2908.46	0.99	-690	2985	2950	2900	2865	2815	2967	2882	47	870	500	2040	5	1	9346160	270	-74.10	0.79	12	0.05	-39.00	3675.00	6990	20231212	-58.66	2750	20241118	5.09	6280	-53.98	20240102	2750	5.09	20241118	6990	-58.66	20231212	2750	5.09	20241118	1.21	N	368970	500	46 억	92185	N	N	N	N
48	20241122	101220	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2915	0	3	0.00	5850700	2001	9.68	2885	2930	2885	3785	2045	2915	2923.89	0.99	-367	2985	2950	2900	2865	2815	2967	2882	47	870	500	2040	5	1	9346160	272	-74.74	0.79	12	0.02	-39.00	3675.00	6990	20231212	-58.30	2750	20241118	6.00	6280	-53.58	20240102	2750	6.00	20241118	6990	-58.30	20231212	2750	6.00	20241118	1.21	N	368970	500	46 억	92185	N	N	N	N
49	20241122	091211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2915	0	3	0.00	920680	316	1.53	2885	2925	2885	3785	2045	2915	2913.54	0.99	-287	2985	2950	2900	2865	2815	2967	2882	47	870	500	2040	5	1	9346160	272	-74.74	0.79	12	0.00	-39.00	3675.00	6990	20231212	-58.30	2750	20241118	6.00	6280	-53.58	20240102	2750	6.00	20241118	6990	-58.30	20231212	2750	6.00	20241118	1.21	N	368970	500	46 억	92185	N	N	N	N
50	20241121	161200	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2915	25	2	0.87	59832245	20664	133.44	2890	2935	2850	3755	2025	2890	2895.48	0.99	-415	3010	2950	2885	2825	2760	2980	2855	47	865	500	2020	5	1	9346160	272	-74.74	0.79	12	0.22	-39.00	3675.00	6990	20231212	-58.30	2750	20241118	6.00	6280	-53.58	20240102	2750	6.00	20241118	6990	-58.30	20231212	2750	6.00	20241118	1.23	N	368970	500	46 억	92590	N	N	N	N
51	20241121	151222	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2870	-20	5	-0.69	58821330	20317	131.20	2890	2935	2850	3755	2025	2890	2895.18	0.99	-418	3010	2950	2885	2825	2760	2980	2855	47	865	500	2020	5	1	9346160	268	-73.59	0.78	12	0.22	-39.00	3675.00	6990	20231212	-58.94	2750	20241118	4.36	6280	-54.30	20240102	2750	4.36	20241118	6990	-58.94	20231212	2750	4.36	20241118	1.23	N	368970	500	46 억	92590	N	N	N	N
52	20241121	141220	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2885	-5	5	-0.17	55624285	19214	124.07	2890	2935	2850	3755	2025	2890	2894.99	0.99	-548	3010	2950	2885	2825	2760	2980	2855	47	865	500	2020	5	1	9346160	270	-73.97	0.79	12	0.21	-39.00	3675.00	6990	20231212	-58.73	2750	20241118	4.91	6280	-54.06	20240102	2750	4.91	20241118	6990	-58.73	20231212	2750	4.91	20241118	1.23	N	368970	500	46 억	92590	N	N	N	N
53	20241121	131212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2865	-25	5	-0.87	51809690	17893	115.54	2890	2935	2850	3755	2025	2890	2895.53	0.99	-800	3010	2950	2885	2825	2760	2980	2855	47	865	500	2020	5	1	9346160	268	-73.46	0.78	12	0.19	-39.00	3675.00	6990	20231212	-59.01	2750	20241118	4.18	6280	-54.38	20240102	2750	4.18	20241118	6990	-59.01	20231212	2750	4.18	20241118	1.23	N	368970	500	46 억	92590	N	N	N	N
54	20241121	121214	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	-40	5	-1.38	50262030	17354	112.06	2890	2935	2850	3755	2025	2890	2896.28	0.99	-860	3010	2950	2885	2825	2760	2980	2855	47	865	500	2020	5	1	9346160	266	-73.08	0.78	12	0.19	-39.00	3675.00	6990	20231212	-59.23	2750	20241118	3.64	6280	-54.62	20240102	2750	3.64	20241118	6990	-59.23	20231212	2750	3.64	20241118	1.23	N	368970	500	46 억	92590	N	N	N	N
55	20241121	111218	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2895	5	2	0.17	21219300	7292	47.09	2890	2935	2890	3755	2025	2890	2909.94	0.99	82	3010	2950	2885	2825	2760	2980	2855	47	865	500	2020	5	1	9346160	271	-74.23	0.79	12	0.08	-39.00	3675.00	6990	20231212	-58.58	2750	20241118	5.27	6280	-53.90	20240102	2750	5.27	20241118	6990	-58.58	20231212	2750	5.27	20241118	1.23	N	368970	500	46 억	92590	N	N	N	N
56	20241121	101217	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2925	35	2	1.21	13495120	4639	29.96	2890	2935	2890	3755	2025	2890	2909.06	0.99	-240	3010	2950	2885	2825	2760	2980	2855	47	865	500	2020	5	1	9346160	273	-75.00	0.80	12	0.05	-39.00	3675.00	6990	20231212	-58.15	2750	20241118	6.36	6280	-53.42	20240102	2750	6.36	20241118	6990	-58.15	20231212	2750	6.36	20241118	1.23	N	368970	500	46 억	92590	N	N	N	N
57	20241121	091218	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2905	15	2	0.52	5397595	1867	12.06	2890	2905	2890	3755	2025	2890	2891.05	0.99	-228	3010	2950	2885	2825	2760	2980	2855	47	865	500	2020	5	1	9346160	272	-74.49	0.79	12	0.02	-39.00	3675.00	6990	20231212	-58.44	2750	20241118	5.64	6280	-53.74	20240102	2750	5.64	20241118	6990	-58.44	20231212	2750	5.64	20241118	1.23	N	368970	500	46 억	92590	N	N	N	N
58	20241120	161206	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	35	2	1.23	44504530	15486	77.73	2820	2945	2820	3710	2000	2855	2873.86	0.98	538	3125	2990	2885	2750	2645	3057	2817	47	855	500	1990	5	1	9346160	270	-74.10	0.79	12	0.17	-39.00	3675.00	6990	20231212	-58.66	2750	20241118	5.09	6280	-53.98	20240102	2750	5.09	20241118	6990	-58.66	20231212	2750	5.09	20241118	1.34	N	368970	500	46 억	92052	N	N	N	N
59	20241120	151222	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2910	55	2	1.93	34872755	12152	61.00	2820	2945	2820	3710	2000	2855	2869.71	0.98	490	3125	2990	2885	2750	2645	3057	2817	47	855	500	1990	5	1	9346160	272	-74.62	0.79	12	0.13	-39.00	3675.00	6990	20231212	-58.37	2750	20241118	5.82	6280	-53.66	20240102	2750	5.82	20241118	6990	-58.37	20231212	2750	5.82	20241118	1.34	N	368970	500	46 억	92052	N	N	N	N
60	20241120	141224	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2900	45	2	1.58	31864185	11122	55.83	2820	2945	2820	3710	2000	2855	2864.97	0.98	262	3125	2990	2885	2750	2645	3057	2817	47	855	500	1990	5	1	9346160	271	-74.36	0.79	12	0.12	-39.00	3675.00	6990	20231212	-58.51	2750	20241118	5.45	6280	-53.82	20240102	2750	5.45	20241118	6990	-58.51	20231212	2750	5.45	20241118	1.34	N	368970	500	46 억	92052	N	N	N	N
61	20241120	131225	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	35	2	1.23	30541655	10665	53.53	2820	2945	2820	3710	2000	2855	2863.73	0.98	87	3125	2990	2885	2750	2645	3057	2817	47	855	500	1990	5	1	9346160	270	-74.10	0.79	12	0.11	-39.00	3675.00	6990	20231212	-58.66	2750	20241118	5.09	6280	-53.98	20240102	2750	5.09	20241118	6990	-58.66	20231212	2750	5.09	20241118	1.34	N	368970	500	46 억	92052	N	N	N	N
62	20241120	121224	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	-20	5	-0.70	16448565	5804	29.13	2820	2870	2820	3710	2000	2855	2834.00	0.98	387	3125	2990	2885	2750	2645	3057	2817	47	855	500	1990	5	1	9346160	265	-72.69	0.77	12	0.06	-39.00	3675.00	6990	20231212	-59.44	2750	20241118	3.09	6280	-54.86	20240102	2750	3.09	20241118	6990	-59.44	20231212	2750	3.09	20241118	1.34	N	368970	500	46 억	92052	N	N	N	N
63	20241120	111227	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2825	-30	5	-1.05	15786060	5570	27.96	2820	2870	2820	3710	2000	2855	2834.12	0.98	403	3125	2990	2885	2750	2645	3057	2817	47	855	500	1990	5	1	9346160	264	-72.44	0.77	12	0.06	-39.00	3675.00	6990	20231212	-59.59	2750	20241118	2.73	6280	-55.02	20240102	2750	2.73	20241118	6990	-59.59	20231212	2750	2.73	20241118	1.34	N	368970	500	46 억	92052	N	N	N	N
64	20241120	101225	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2860	5	2	0.18	11739310	4140	20.78	2820	2870	2820	3710	2000	2855	2835.58	0.98	208	3125	2990	2885	2750	2645	3057	2817	47	855	500	1990	5	1	9346160	267	-73.33	0.78	12	0.04	-39.00	3675.00	6990	20231212	-59.08	2750	20241118	4.00	6280	-54.46	20240102	2750	4.00	20241118	6990	-59.08	20231212	2750	4.00	20241118	1.34	N	368970	500	46 억	92052	N	N	N	N
65	20241120	091223	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	-20	5	-0.70	3620450	1280	6.43	2820	2855	2820	3710	2000	2855	2828.48	0.98	-4	3125	2990	2885	2750	2645	3057	2817	47	855	500	1990	5	1	9346160	265	-72.69	0.77	12	0.01	-39.00	3675.00	6990	20231212	-59.44	2750	20241118	3.09	6280	-54.86	20240102	2750	3.09	20241118	6990	-59.44	20231212	2750	3.09	20241118	1.34	N	368970	500	46 억	92052	N	N	N	N
66	20241119	161114	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	60	2	2.15	56684025	19922	53.30	2795	3020	2780	3630	1960	2795	2845.32	0.98	715	2958	2876	2813	2731	2668	2845	2700	47	835	500	1950	5	1	9346160	267	-73.21	0.78	12	0.21	-39.00	3675.00	6990	20231212	-59.16	2750	20241118	3.82	6280	-54.54	20240102	2750	3.82	20241118	6990	-59.16	20231212	2750	3.82	20241118	1.45	N	368970	500	46 억	91320	N	N	N	N
67	20241119	151137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2860	65	2	2.33	53144920	18687	50.00	2795	3020	2780	3630	1960	2795	2843.97	0.98	1272	2958	2876	2813	2731	2668	2845	2700	47	835	500	1950	5	1	9346160	267	-73.33	0.78	12	0.20	-39.00	3675.00	6990	20231212	-59.08	2750	20241118	4.00	6280	-54.46	20240102	2750	4.00	20241118	6990	-59.08	20231212	2750	4.00	20241118	1.45	N	368970	500	46 억	91320	N	N	N	N
68	20241119	141135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2790	-5	5	-0.18	26732565	9560	25.58	2795	2815	2780	3630	1960	2795	2796.29	0.98	1094	2958	2876	2813	2731	2668	2845	2700	47	835	500	1950	5	1	9346160	261	-71.54	0.76	12	0.10	-39.00	3675.00	6990	20231212	-60.09	2750	20241118	1.45	6280	-55.57	20240102	2750	1.45	20241118	6990	-60.09	20231212	2750	1.45	20241118	1.45	N	368970	500	46 억	91320	N	N	N	N
69	20241119	131138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	5	2	0.18	23279350	8323	22.27	2795	2815	2780	3630	1960	2795	2796.99	0.98	1045	2958	2876	2813	2731	2668	2845	2700	47	835	500	1950	5	1	9346160	262	-71.79	0.76	12	0.09	-39.00	3675.00	6990	20231212	-59.94	2750	20241118	1.82	6280	-55.41	20240102	2750	1.82	20241118	6990	-59.94	20231212	2750	1.82	20241118	1.45	N	368970	500	46 억	91320	N	N	N	N
70	20241119	121123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	5	2	0.18	20707540	7407	19.82	2795	2815	2780	3630	1960	2795	2795.67	0.98	800	2958	2876	2813	2731	2668	2845	2700	47	835	500	1950	5	1	9346160	262	-71.79	0.76	12	0.08	-39.00	3675.00	6990	20231212	-59.94	2750	20241118	1.82	6280	-55.41	20240102	2750	1.82	20241118	6990	-59.94	20231212	2750	1.82	20241118	1.45	N	368970	500	46 억	91320	N	N	N	N
71	20241119	111137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2790	-5	5	-0.18	16717005	5980	16.00	2795	2815	2780	3630	1960	2795	2795.49	0.98	687	2958	2876	2813	2731	2668	2845	2700	47	835	500	1950	5	1	9346160	261	-71.54	0.76	12	0.06	-39.00	3675.00	6990	20231212	-60.09	2750	20241118	1.45	6280	-55.57	20240102	2750	1.45	20241118	6990	-60.09	20231212	2750	1.45	20241118	1.45	N	368970	500	46 억	91320	N	N	N	N
72	20241119	101201	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2810	15	2	0.54	14152070	5061	13.54	2795	2815	2780	3630	1960	2795	2796.30	0.98	710	2958	2876	2813	2731	2668	2845	2700	47	835	500	1950	5	1	9346160	263	-72.05	0.76	12	0.05	-39.00	3675.00	6990	20231212	-59.80	2750	20241118	2.18	6280	-55.25	20240102	2750	2.18	20241118	6990	-59.80	20231212	2750	2.18	20241118	1.45	N	368970	500	46 억	91320	N	N	N	N
73	20241119	091159	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2790	-5	5	-0.18	6810640	2437	6.52	2795	2815	2780	3630	1960	2795	2794.68	0.98	368	2958	2876	2813	2731	2668	2845	2700	47	835	500	1950	5	1	9346160	261	-71.54	0.76	12	0.03	-39.00	3675.00	6990	20231212	-60.09	2750	20241118	1.45	6280	-55.57	20240102	2750	1.45	20241118	6990	-60.09	20231212	2750	1.45	20241118	1.45	N	368970	500	46 억	91320	N	N	N	N
74	20241118	161122	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2795	-70	5	-2.44	104966510	37374	39.40	2800	2895	2750	3720	2010	2865	2808.54	0.95	1762	3165	3015	2900	2750	2635	2957	2692	47	855	500	2000	5	1	9346160	261	-71.67	0.76	12	0.40	-39.00	3675.00	6990	20231212	-60.01	2750	20241118	1.64	6280	-55.49	20240102	2750	1.64	20241118	6990	-60.01	20231212	2750	1.64	20241118	1.47	N	368970	500	46 억	88518	N	N	N	N
75	20241118	151136	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2800	-65	5	-2.27	100158855	35654	37.59	2800	2895	2750	3720	2010	2865	2809.19	0.95	2067	3165	3015	2900	2750	2635	2957	2692	47	855	500	2000	5	1	9346160	262	-71.79	0.76	12	0.38	-39.00	3675.00	6990	20231212	-59.94	2750	20241118	1.82	6280	-55.41	20240102	2750	1.82	20241118	6990	-59.94	20231212	2750	1.82	20241118	1.47	N	368970	500	46 억	88518	N	N	N	N
76	20241118	141137	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2775	-90	5	-3.14	90020290	32029	33.76	2800	2895	2750	3720	2010	2865	2810.59	0.95	1962	3165	3015	2900	2750	2635	2957	2692	47	855	500	2000	5	1	9346160	259	-71.15	0.76	12	0.34	-39.00	3675.00	6990	20231212	-60.30	2750	20241118	0.91	6280	-55.81	20240102	2750	0.91	20241118	6990	-60.30	20231212	2750	0.91	20241118	1.47	N	368970	500	46 억	88518	N	N	N	N
77	20241118	131129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2770	-95	5	-3.32	73081030	25897	27.30	2800	2895	2750	3720	2010	2865	2821.99	0.95	2062	3165	3015	2900	2750	2635	2957	2692	47	855	500	2000	5	1	9346160	259	-71.03	0.75	12	0.28	-39.00	3675.00	6990	20231212	-60.37	2750	20241118	0.73	6280	-55.89	20240102	2750	0.73	20241118	6990	-60.37	20231212	2750	0.73	20241118	1.47	N	368970	500	46 억	88518	N	N	N	N
78	20241118	121135	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2885	20	2	0.70	32412790	11366	11.98	2800	2895	2780	3720	2010	2865	2851.73	0.95	215	3165	3015	2900	2750	2635	2957	2692	47	855	500	2000	5	1	9346160	270	-73.97	0.79	12	0.12	-39.00	3675.00	6990	20231212	-58.73	2780	20241118	3.78	6280	-54.06	20240102	2780	3.78	20241118	6990	-58.73	20231212	2780	3.78	20241118	1.47	N	368970	500	46 억	88518	N	N	N	N
79	20241118	111135	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2875	10	2	0.35	27361335	9606	10.13	2800	2895	2780	3720	2010	2865	2848.36	0.95	243	3165	3015	2900	2750	2635	2957	2692	47	855	500	2000	5	1	9346160	269	-73.72	0.78	12	0.10	-39.00	3675.00	6990	20231212	-58.87	2780	20241118	3.42	6280	-54.22	20240102	2780	3.42	20241118	6990	-58.87	20231212	2780	3.42	20241118	1.47	N	368970	500	46 억	88518	N	N	N	N
80	20241118	101122	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2880	15	2	0.52	22194170	7805	8.23	2800	2880	2780	3720	2010	2865	2843.58	0.95	-47	3165	3015	2900	2750	2635	2957	2692	47	855	500	2000	5	1	9346160	269	-73.85	0.78	12	0.08	-39.00	3675.00	6990	20231212	-58.80	2780	20241118	3.60	6280	-54.14	20240102	2780	3.60	20241118	6990	-58.80	20231212	2780	3.60	20241118	1.47	N	368970	500	46 억	88518	N	N	N	N
81	20241118	091122	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2825	-40	5	-1.40	7314245	2609	2.75	2800	2835	2780	3720	2010	2865	2803.47	0.95	55	3165	3015	2900	2750	2635	2957	2692	47	855	500	2000	5	1	9346160	264	-72.44	0.77	12	0.03	-39.00	3675.00	6990	20231212	-59.59	2780	20241118	1.62	6280	-55.02	20240102	2780	1.62	20241118	6990	-59.59	20231212	2780	1.62	20241118	1.47	N	368970	500	46 억	88518	N	N	N	N
82	20241115	161211	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2865	-215	5	-6.98	275093175	94857	449.84	3025	3050	2785	4000	2160	3080	2900.09	0.92	2586	3220	3150	3090	3020	2960	3120	2990	47	920	500	2150	5	1	9346160	268	-73.46	0.78	12	1.01	-39.00	3675.00	6990	20231212	-59.01	2785	20241115	2.87	6280	-54.38	20240102	2785	2.87	20241115	6990	-59.01	20231212	2785	2.87	20241115	1.51	N	368970	500	46 억	85881	N	N	N	N
83	20241115	151241	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2870	-210	5	-6.82	265017135	91340	433.16	3025	3050	2785	4000	2160	3080	2901.44	0.92	3332	3220	3150	3090	3020	2960	3120	2990	47	920	500	2150	5	1	9346160	268	-73.59	0.78	12	0.98	-39.00	3675.00	6990	20231212	-58.94	2785	20241115	3.05	6280	-54.30	20240102	2785	3.05	20241115	6990	-58.94	20231212	2785	3.05	20241115	1.51	N	368970	500	46 억	85881	N	N	N	N
84	20241115	141226	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2870	-210	5	-6.82	257874375	88842	421.31	3025	3050	2785	4000	2160	3080	2902.62	0.92	3335	3220	3150	3090	3020	2960	3120	2990	47	920	500	2150	5	1	9346160	268	-73.59	0.78	12	0.95	-39.00	3675.00	6990	20231212	-58.94	2785	20241115	3.05	6280	-54.30	20240102	2785	3.05	20241115	6990	-58.94	20231212	2785	3.05	20241115	1.51	N	368970	500	46 억	85881	N	N	N	N
85	20241115	131224	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2875	-205	5	-6.66	246226250	84767	401.99	3025	3050	2785	4000	2160	3080	2904.74	0.92	2874	3220	3150	3090	3020	2960	3120	2990	47	920	500	2150	5	1	9346160	269	-73.72	0.78	12	0.91	-39.00	3675.00	6990	20231212	-58.87	2785	20241115	3.23	6280	-54.22	20240102	2785	3.23	20241115	6990	-58.87	20231212	2785	3.23	20241115	1.51	N	368970	500	46 억	85881	N	N	N	N
86	20241115	121225	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2915	-165	5	-5.36	161785325	54978	260.72	3025	3050	2785	4000	2160	3080	2942.73	0.92	1316	3220	3150	3090	3020	2960	3120	2990	47	920	500	2150	5	1	9346160	272	-74.74	0.79	12	0.59	-39.00	3675.00	6990	20231212	-58.30	2785	20241115	4.67	6280	-53.58	20240102	2785	4.67	20241115	6990	-58.30	20231212	2785	4.67	20241115	1.51	N	368970	500	46 억	85881	N	N	N	N
87	20241115	111157	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2885	-195	5	-6.33	141991080	48135	228.27	3025	3050	2785	4000	2160	3080	2949.85	0.92	1461	3220	3150	3090	3020	2960	3120	2990	47	920	500	2150	5	1	9346160	270	-73.97	0.79	12	0.52	-39.00	3675.00	6990	20231212	-58.73	2785	20241115	3.59	6280	-54.06	20240102	2785	3.59	20241115	6990	-58.73	20231212	2785	3.59	20241115	1.51	N	368970	500	46 억	85881	N	N	N	N
88	20241115	101156	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2890	-190	5	-6.17	110677155	37266	176.72	3025	3050	2785	4000	2160	3080	2969.92	0.92	1164	3220	3150	3090	3020	2960	3120	2990	47	920	500	2150	5	1	9346160	270	-74.10	0.79	12	0.40	-39.00	3675.00	6990	20231212	-58.66	2785	20241115	3.77	6280	-53.98	20240102	2785	3.77	20241115	6990	-58.66	20231212	2785	3.77	20241115	1.51	N	368970	500	46 억	85881	N	N	N	N
89	20241115	091105	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3015	-65	5	-2.11	34610560	11437	54.24	3025	3050	3015	4000	2160	3080	3026.19	0.92	1549	3220	3150	3090	3020	2960	3120	2990	47	920	500	2150	5	1	9346160	282	-77.31	0.82	12	0.12	-39.00	3675.00	6990	20231212	-56.87	3010	20241113	0.17	6280	-51.99	20240102	3010	0.17	20241113	6990	-56.87	20231212	3010	0.17	20241113	1.51	N	368970	500	46 억	85881	N	N	N	N
90	20241114	161147	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3080	-90	5	-2.84	61089705	19768	74.03	3160	3160	3030	4120	2220	3170	3090.33	0.92	-92	3276	3222	3116	3062	2956	3250	3090	47	950	500	2210	5	1	9346160	288	-78.97	0.84	12	0.21	-39.00	3675.00	6990	20231212	-55.94	3010	20241113	2.33	6280	-50.96	20240102	3010	2.33	20241113	6990	-55.94	20231212	3010	2.33	20241113	1.56	N	368970	500	46 억	86398	N	N	N	N
91	20241114	151156	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3105	-65	5	-2.05	41023860	13282	49.74	3160	3160	3030	4120	2220	3170	3088.68	0.92	-716	3276	3222	3116	3062	2956	3250	3090	47	950	500	2210	5	1	9346160	290	-79.62	0.84	12	0.14	-39.00	3675.00	6990	20231212	-55.58	3010	20241113	3.16	6280	-50.56	20240102	3010	3.16	20241113	6990	-55.58	20231212	3010	3.16	20241113	1.56	N	368970	500	46 억	86398	N	N	N	N
92	20241114	141148	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3105	-65	5	-2.05	34508285	11187	41.89	3160	3160	3030	4120	2220	3170	3084.68	0.92	-19	3276	3222	3116	3062	2956	3250	3090	47	950	500	2210	5	1	9346160	290	-79.62	0.84	12	0.12	-39.00	3675.00	6990	20231212	-55.58	3010	20241113	3.16	6280	-50.56	20240102	3010	3.16	20241113	6990	-55.58	20231212	3010	3.16	20241113	1.56	N	368970	500	46 억	86398	N	N	N	N
93	20241114	131148	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3095	-75	5	-2.37	32144265	10426	39.04	3160	3160	3030	4120	2220	3170	3083.09	0.92	6	3276	3222	3116	3062	2956	3250	3090	47	950	500	2210	5	1	9346160	289	-79.36	0.84	12	0.11	-39.00	3675.00	6990	20231212	-55.72	3010	20241113	2.82	6280	-50.72	20240102	3010	2.82	20241113	6990	-55.72	20231212	3010	2.82	20241113	1.56	N	368970	500	46 억	86398	N	N	N	N
94	20241114	121145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3065	-105	5	-3.31	28386605	9216	34.51	3160	3160	3030	4120	2220	3170	3080.14	0.92	115	3276	3222	3116	3062	2956	3250	3090	47	950	500	2210	5	1	9346160	286	-78.59	0.83	12	0.10	-39.00	3675.00	6990	20231212	-56.15	3010	20241113	1.83	6280	-51.19	20240102	3010	1.83	20241113	6990	-56.15	20231212	3010	1.83	20241113	1.56	N	368970	500	46 억	86398	N	N	N	N
95	20241114	111146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3080	-90	5	-2.84	15255685	4956	18.56	3160	3160	3030	4120	2220	3170	3078.23	0.92	316	3276	3222	3116	3062	2956	3250	3090	47	950	500	2210	5	1	9346160	288	-78.97	0.84	12	0.05	-39.00	3675.00	6990	20231212	-55.94	3010	20241113	2.33	6280	-50.96	20240102	3010	2.33	20241113	6990	-55.94	20231212	3010	2.33	20241113	1.56	N	368970	500	46 억	86398	N	N	N	N
96	20241114	101205	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3085	-85	5	-2.68	4557135	1457	5.46	3160	3160	3080	4120	2220	3170	3127.75	0.92	165	3276	3222	3116	3062	2956	3250	3090	47	950	500	2210	5	1	9346160	288	-79.10	0.84	12	0.02	-39.00	3675.00	6990	20231212	-55.87	3010	20241113	2.49	6280	-50.88	20240102	3010	2.49	20241113	6990	-55.87	20231212	3010	2.49	20241113	1.56	N	368970	500	46 억	86398	N	N	N	N
97	20241114	091139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3170	0	3	0.00	0	0	0.00	0	0	0	4120	2220	3170	0.00	0.92	0	3276	3222	3116	3062	2956	3250	3090	47	950	500	2210	5	1	9346160	296	-81.28	0.86	12	0.00	-39.00	3675.00	6990	20231212	-54.65	3010	20241113	5.32	6280	-49.52	20240102	3010	5.32	20241113	6990	-54.65	20231212	3010	5.32	20241113	1.56	N	368970	500	46 억	86398	N	N	N	N
98	20241113	160802	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3170	25	2	0.79	82070930	26704	73.57	3130	3170	3010	4085	2205	3145	3073.26	0.94	-1198	3225	3185	3130	3090	3035	3205	3110	47	940	500	2200	5	1	9346160	296	-81.28	0.86	12	0.29	-39.00	3675.00	6990	20231212	-54.65	3010	20241113	5.32	6280	-49.52	20240102	3010	5.32	20241113	6990	-54.65	20231212	3010	5.32	20241113	1.58	N	368970	500	46 억	87417	N	N	N	N
99	20241113	150839	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3050	-95	5	-3.02	68554480	22348	61.57	3130	3145	3010	4085	2205	3145	3067.59	0.94	-994	3225	3185	3130	3090	3035	3205	3110	47	940	500	2200	5	1	9346160	285	-78.21	0.83	12	0.24	-39.00	3675.00	6990	20231212	-56.37	3010	20241113	1.33	6280	-51.43	20240102	3010	1.33	20241113	6990	-56.37	20231212	3010	1.33	20241113	1.58	N	368970	500	46 억	87417	N	N	N	N
100	20241113	140836	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3075	-70	5	-2.23	57742540	18790	51.76	3130	3145	3010	4085	2205	3145	3073.05	0.94	-876	3225	3185	3130	3090	3035	3205	3110	47	940	500	2200	5	1	9346160	287	-78.85	0.84	12	0.20	-39.00	3675.00	6990	20231212	-56.01	3010	20241113	2.16	6280	-51.04	20240102	3010	2.16	20241113	6990	-56.01	20231212	3010	2.16	20241113	1.58	N	368970	500	46 억	87417	N	N	N	N
101	20241113	130837	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3035	-110	5	-3.50	54037480	17583	48.44	3130	3130	3010	4085	2205	3145	3073.28	0.94	-660	3225	3185	3130	3090	3035	3205	3110	47	940	500	2200	5	1	9346160	284	-77.82	0.83	12	0.19	-39.00	3675.00	6990	20231212	-56.58	3010	20241113	0.83	6280	-51.67	20240102	3010	0.83	20241113	6990	-56.58	20231212	3010	0.83	20241113	1.58	N	368970	500	46 억	87417	N	N	N	N
102	20241113	120826	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3050	-95	5	-3.02	48091230	15623	43.04	3130	3130	3020	4085	2205	3145	3078.23	0.94	-306	3225	3185	3130	3090	3035	3205	3110	47	940	500	2200	5	1	9346160	285	-78.21	0.83	12	0.17	-39.00	3675.00	6990	20231212	-56.37	3020	20241113	0.99	6280	-51.43	20240102	3020	0.99	20241113	6990	-56.37	20231212	3020	0.99	20241113	1.58	N	368970	500	46 억	87417	N	N	N	N
103	20241113	110824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3075	-70	5	-2.23	27381165	8850	24.38	3130	3130	3075	4085	2205	3145	3093.92	0.94	-151	3225	3185	3130	3090	3035	3205	3110	47	940	500	2200	5	1	9346160	287	-78.85	0.84	12	0.09	-39.00	3675.00	6990	20231212	-56.01	3065	20240909	0.33	6280	-51.04	20240102	3065	0.33	20240909	6990	-56.01	20231212	3065	0.33	20240909	1.58	N	368970	500	46 억	87417	N	N	N	N
104	20241113	100825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3100	-45	5	-1.43	8240710	2658	7.32	3130	3130	3075	4085	2205	3145	3100.34	0.94	-57	3225	3185	3130	3090	3035	3205	3110	47	940	500	2200	5	1	9346160	290	-79.49	0.84	12	0.03	-39.00	3675.00	6990	20231212	-55.65	3065	20240909	1.14	6280	-50.64	20240102	3065	1.14	20240909	6990	-55.65	20231212	3065	1.14	20240909	1.58	N	368970	500	46 억	87417	N	N	N	N
105	20241113	090814	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3100	-45	5	-1.43	4210190	1357	3.74	3130	3130	3075	4085	2205	3145	3102.57	0.94	384	3225	3185	3130	3090	3035	3205	3110	47	940	500	2200	5	1	9346160	290	-79.49	0.84	12	0.01	-39.00	3675.00	6990	20231212	-55.65	3065	20240909	1.14	6280	-50.64	20240102	3065	1.14	20240909	6990	-55.65	20231212	3065	1.14	20240909	1.58	N	368970	500	46 억	87417	N	N	N	N
106	20241112	161105	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3145	-5	5	-0.16	112812925	36227	243.15	3120	3170	3075	4095	2205	3150	3114.05	0.96	-2366	3240	3195	3155	3110	3070	3175	3090	47	945	500	2200	5	1	9346160	294	-80.64	0.86	12	0.39	-39.00	3675.00	6990	20231212	-55.01	3065	20240909	2.61	6280	-49.92	20240102	3065	2.61	20240909	6990	-55.01	20231212	3065	2.61	20240909	1.58	N	368970	500	46 억	89314	N	N	N	N
107	20241112	151119	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3085	-65	5	-2.06	104609540	33591	225.46	3120	3170	3080	4095	2205	3150	3114.21	0.96	-1935	3240	3195	3155	3110	3070	3175	3090	47	945	500	2200	5	1	9346160	288	-79.10	0.84	12	0.36	-39.00	3675.00	6990	20231212	-55.87	3065	20240909	0.65	6280	-50.88	20240102	3065	0.65	20240909	6990	-55.87	20231212	3065	0.65	20240909	1.58	N	368970	500	46 억	89314	N	N	N	N
108	20241112	141121	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3090	-60	5	-1.90	82514585	26441	177.47	3120	3170	3090	4095	2205	3150	3120.71	0.96	-1344	3240	3195	3155	3110	3070	3175	3090	47	945	500	2200	5	1	9346160	289	-79.23	0.84	12	0.28	-39.00	3675.00	6990	20231212	-55.79	3065	20240909	0.82	6280	-50.80	20240102	3065	0.82	20240909	6990	-55.79	20231212	3065	0.82	20240909	1.58	N	368970	500	46 억	89314	N	N	N	N
109	20241112	131128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3105	-45	5	-1.43	71084705	22748	152.68	3120	3170	3090	4095	2205	3150	3124.88	0.96	-1124	3240	3195	3155	3110	3070	3175	3090	47	945	500	2200	5	1	9346160	290	-79.62	0.84	12	0.24	-39.00	3675.00	6990	20231212	-55.58	3065	20240909	1.31	6280	-50.56	20240102	3065	1.31	20240909	6990	-55.58	20231212	3065	1.31	20240909	1.58	N	368970	500	46 억	89314	N	N	N	N
110	20241112	121118	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3115	-35	5	-1.11	56346555	17997	120.79	3120	3170	3110	4095	2205	3150	3130.89	0.96	-1006	3240	3195	3155	3110	3070	3175	3090	47	945	500	2200	5	1	9346160	291	-79.87	0.85	12	0.19	-39.00	3675.00	6990	20231212	-55.44	3065	20240909	1.63	6280	-50.40	20240102	3065	1.63	20240909	6990	-55.44	20231212	3065	1.63	20240909	1.58	N	368970	500	46 억	89314	N	N	N	N
111	20241112	111112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3125	-25	5	-0.79	40406500	12879	86.44	3120	3170	3110	4095	2205	3150	3137.39	0.96	-961	3240	3195	3155	3110	3070	3175	3090	47	945	500	2200	5	1	9346160	292	-80.13	0.85	12	0.14	-39.00	3675.00	6990	20231212	-55.29	3065	20240909	1.96	6280	-50.24	20240102	3065	1.96	20240909	6990	-55.29	20231212	3065	1.96	20240909	1.58	N	368970	500	46 억	89314	N	N	N	N
112	20241112	101112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3110	-40	5	-1.27	37843515	12059	80.94	3120	3170	3110	4095	2205	3150	3138.20	0.96	-785	3240	3195	3155	3110	3070	3175	3090	47	945	500	2200	5	1	9346160	291	-79.74	0.85	12	0.13	-39.00	3675.00	6990	20231212	-55.51	3065	20240909	1.47	6280	-50.48	20240102	3065	1.47	20240909	6990	-55.51	20231212	3065	1.47	20240909	1.58	N	368970	500	46 억	89314	N	N	N	N
113	20241112	091112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3150	0	3	0.00	8290320	2635	17.69	3120	3150	3120	4095	2205	3150	3146.23	0.96	-351	3240	3195	3155	3110	3070	3175	3090	47	945	500	2200	5	1	9346160	294	-80.77	0.86	12	0.03	-39.00	3675.00	6990	20231212	-54.94	3065	20240909	2.77	6280	-49.84	20240102	3065	2.77	20240909	6990	-54.94	20231212	3065	2.77	20240909	1.58	N	368970	500	46 억	89314	N	N	N	N
114	20241111	161101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3150	-60	5	-1.87	46896205	14896	127.22	3155	3200	3115	4170	2250	3210	3148.24	0.97	-2175	3246	3227	3191	3172	3136	3237	3182	47	960	500	2240	5	1	9346160	294	-80.77	0.86	12	0.16	-39.00	3675.00	6990	20231212	-54.94	3065	20240909	2.77	6280	-49.84	20240102	3065	2.77	20240909	6990	-54.94	20231212	3065	2.77	20240909	1.58	N	368970	500	46 억	90787	N	N	N	N
115	20241111	151135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3135	-75	5	-2.34	44724760	14206	121.33	3155	3200	3115	4170	2250	3210	3148.30	0.97	-2114	3246	3227	3191	3172	3136	3237	3182	47	960	500	2240	5	1	9346160	293	-80.38	0.85	12	0.15	-39.00	3675.00	6990	20231212	-55.15	3065	20240909	2.28	6280	-50.08	20240102	3065	2.28	20240909	6990	-55.15	20231212	3065	2.28	20240909	1.58	N	368970	500	46 억	90787	N	N	N	N
116	20241111	141119	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3145	-65	5	-2.02	42382795	13459	114.95	3155	3200	3115	4170	2250	3210	3149.03	0.97	-2055	3246	3227	3191	3172	3136	3237	3182	47	960	500	2240	5	1	9346160	294	-80.64	0.86	12	0.14	-39.00	3675.00	6990	20231212	-55.01	3065	20240909	2.61	6280	-49.92	20240102	3065	2.61	20240909	6990	-55.01	20231212	3065	2.61	20240909	1.58	N	368970	500	46 억	90787	N	N	N	N
117	20241111	131118	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3140	-70	5	-2.18	36917460	11717	100.07	3155	3200	3115	4170	2250	3210	3150.76	0.97	-1809	3246	3227	3191	3172	3136	3237	3182	47	960	500	2240	5	1	9346160	293	-80.51	0.85	12	0.13	-39.00	3675.00	6990	20231212	-55.08	3065	20240909	2.45	6280	-50.00	20240102	3065	2.45	20240909	6990	-55.08	20231212	3065	2.45	20240909	1.58	N	368970	500	46 억	90787	N	N	N	N
118	20241111	121112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3140	-70	5	-2.18	28475685	9021	77.04	3155	3200	3140	4170	2250	3210	3156.60	0.97	-1499	3246	3227	3191	3172	3136	3237	3182	47	960	500	2240	5	1	9346160	293	-80.51	0.85	12	0.10	-39.00	3675.00	6990	20231212	-55.08	3065	20240909	2.45	6280	-50.00	20240102	3065	2.45	20240909	6990	-55.08	20231212	3065	2.45	20240909	1.58	N	368970	500	46 억	90787	N	N	N	N
119	20241111	111110	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3155	-55	5	-1.71	22546660	7135	60.94	3155	3200	3140	4170	2250	3210	3160.01	0.97	-1055	3246	3227	3191	3172	3136	3237	3182	47	960	500	2240	5	1	9346160	295	-80.90	0.86	12	0.08	-39.00	3675.00	6990	20231212	-54.86	3065	20240909	2.94	6280	-49.76	20240102	3065	2.94	20240909	6990	-54.86	20231212	3065	2.94	20240909	1.58	N	368970	500	46 억	90787	N	N	N	N
120	20241111	101104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3145	-65	5	-2.02	15981680	5070	43.30	3155	3180	3140	4170	2250	3210	3152.21	0.97	-332	3246	3227	3191	3172	3136	3237	3182	47	960	500	2240	5	1	9346160	294	-80.64	0.86	12	0.05	-39.00	3675.00	6990	20231212	-55.01	3065	20240909	2.61	6280	-49.92	20240102	3065	2.61	20240909	6990	-55.01	20231212	3065	2.61	20240909	1.58	N	368970	500	46 억	90787	N	N	N	N
121	20241111	091100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3170	-40	5	-1.25	2494060	789	6.74	3155	3170	3155	4170	2250	3210	3161.04	0.97	-241	3246	3227	3191	3172	3136	3237	3182	47	960	500	2240	5	1	9346160	296	-81.28	0.86	12	0.01	-39.00	3675.00	6990	20231212	-54.65	3065	20240909	3.43	6280	-49.52	20240102	3065	3.43	20240909	6990	-54.65	20231212	3065	3.43	20240909	1.58	N	368970	500	46 억	90787	N	N	N	N
122	20241108	161055	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3210	0	3	0.00	37010190	11678	63.23	3155	3210	3155	4170	2250	3210	3169.21	0.97	-1137	3256	3232	3191	3167	3126	3245	3180	47	960	500	2240	5	1	9346160	300	-82.31	0.87	12	0.12	-39.00	3675.00	6990	20231212	-54.08	3065	20240909	4.73	6280	-48.89	20240102	3065	4.73	20240909	6990	-54.08	20231212	3065	4.73	20240909	1.57	N	368970	500	46 억	90686	N	N	N	N
123	20241108	151105	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3165	-45	5	-1.40	34507735	10894	58.99	3155	3190	3155	4170	2250	3210	3167.59	0.97	-1087	3256	3232	3191	3167	3126	3245	3180	47	960	500	2240	5	1	9346160	296	-81.15	0.86	12	0.12	-39.00	3675.00	6990	20231212	-54.72	3065	20240909	3.26	6280	-49.60	20240102	3065	3.26	20240909	6990	-54.72	20231212	3065	3.26	20240909	1.57	N	368970	500	46 억	90686	N	N	N	N
124	20241108	141102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3165	-45	5	-1.40	31189155	9845	53.31	3155	3190	3155	4170	2250	3210	3168.02	0.97	-610	3256	3232	3191	3167	3126	3245	3180	47	960	500	2240	5	1	9346160	296	-81.15	0.86	12	0.11	-39.00	3675.00	6990	20231212	-54.72	3065	20240909	3.26	6280	-49.60	20240102	3065	3.26	20240909	6990	-54.72	20231212	3065	3.26	20240909	1.57	N	368970	500	46 억	90686	N	N	N	N
125	20241108	131104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3175	-35	5	-1.09	19771385	6240	33.79	3155	3190	3155	4170	2250	3210	3168.49	0.97	-384	3256	3232	3191	3167	3126	3245	3180	47	960	500	2240	5	1	9346160	297	-81.41	0.86	12	0.07	-39.00	3675.00	6990	20231212	-54.58	3065	20240909	3.59	6280	-49.44	20240102	3065	3.59	20240909	6990	-54.58	20231212	3065	3.59	20240909	1.57	N	368970	500	46 억	90686	N	N	N	N
126	20241108	121104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3180	-30	5	-0.93	13778345	4353	23.57	3155	3190	3155	4170	2250	3210	3165.25	0.97	346	3256	3232	3191	3167	3126	3245	3180	47	960	500	2240	5	1	9346160	297	-81.54	0.87	12	0.05	-39.00	3675.00	6990	20231212	-54.51	3065	20240909	3.75	6280	-49.36	20240102	3065	3.75	20240909	6990	-54.51	20231212	3065	3.75	20240909	1.57	N	368970	500	46 억	90686	N	N	N	N
127	20241108	111102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3180	-30	5	-0.93	13342815	4216	22.83	3155	3190	3155	4170	2250	3210	3164.80	0.97	456	3256	3232	3191	3167	3126	3245	3180	47	960	500	2240	5	1	9346160	297	-81.54	0.87	12	0.05	-39.00	3675.00	6990	20231212	-54.51	3065	20240909	3.75	6280	-49.36	20240102	3065	3.75	20240909	6990	-54.51	20231212	3065	3.75	20240909	1.57	N	368970	500	46 억	90686	N	N	N	N
128	20241108	101112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3175	-35	5	-1.09	13244185	4185	22.66	3155	3190	3155	4170	2250	3210	3164.68	0.97	470	3256	3232	3191	3167	3126	3245	3180	47	960	500	2240	5	1	9346160	297	-81.41	0.86	12	0.04	-39.00	3675.00	6990	20231212	-54.58	3065	20240909	3.59	6280	-49.44	20240102	3065	3.59	20240909	6990	-54.58	20231212	3065	3.59	20240909	1.57	N	368970	500	46 억	90686	N	N	N	N
129	20241108	091058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3185	-25	5	-0.78	1780015	564	3.05	3155	3190	3155	4170	2250	3210	3156.05	0.97	315	3256	3232	3191	3167	3126	3245	3180	47	960	500	2240	5	1	9346160	298	-81.67	0.87	12	0.01	-39.00	3675.00	6990	20231212	-54.43	3065	20240909	3.92	6280	-49.28	20240102	3065	3.92	20240909	6990	-54.43	20231212	3065	3.92	20240909	1.57	N	368970	500	46 억	90686	N	N	N	N
130	20241107	161055	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3210	-5	5	-0.16	56636285	17896	308.23	3190	3215	3150	4175	2255	3215	3164.36	0.97	-400	3305	3260	3215	3170	3125	3237	3147	47	960	500	2250	5	1	9346160	300	-82.31	0.87	12	0.19	-39.00	3675.00	6990	20231212	-54.08	3065	20240909	4.73	6280	-48.89	20240102	3065	4.73	20240909	6990	-54.08	20231212	3065	4.73	20240909	1.60	N	368970	500	46 억	91086	N	N	N	N
131	20241107	151100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3165	-50	5	-1.56	53259795	16837	289.99	3190	3210	3150	4175	2255	3215	3163.26	0.97	-313	3305	3260	3215	3170	3125	3237	3147	47	960	500	2250	5	1	9346160	296	-81.15	0.86	12	0.18	-39.00	3675.00	6990	20231212	-54.72	3065	20240909	3.26	6280	-49.60	20240102	3065	3.26	20240909	6990	-54.72	20231212	3065	3.26	20240909	1.60	N	368970	500	46 억	91086	N	N	N	N
132	20241107	141105	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3165	-50	5	-1.56	49614510	15684	270.13	3190	3210	3150	4175	2255	3215	3163.38	0.97	-344	3305	3260	3215	3170	3125	3237	3147	47	960	500	2250	5	1	9346160	296	-81.15	0.86	12	0.17	-39.00	3675.00	6990	20231212	-54.72	3065	20240909	3.26	6280	-49.60	20240102	3065	3.26	20240909	6990	-54.72	20231212	3065	3.26	20240909	1.60	N	368970	500	46 억	91086	N	N	N	N
133	20241107	131104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3155	-60	5	-1.87	45588535	14410	248.19	3190	3210	3150	4175	2255	3215	3163.67	0.97	-356	3305	3260	3215	3170	3125	3237	3147	47	960	500	2250	5	1	9346160	295	-80.90	0.86	12	0.15	-39.00	3675.00	6990	20231212	-54.86	3065	20240909	2.94	6280	-49.76	20240102	3065	2.94	20240909	6990	-54.86	20231212	3065	2.94	20240909	1.60	N	368970	500	46 억	91086	N	N	N	N
134	20241107	121058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3150	-65	5	-2.02	37361585	11806	203.34	3190	3190	3150	4175	2255	3215	3164.63	0.97	-436	3305	3260	3215	3170	3125	3237	3147	47	960	500	2250	5	1	9346160	294	-80.77	0.86	12	0.13	-39.00	3675.00	6990	20231212	-54.94	3065	20240909	2.77	6280	-49.84	20240102	3065	2.77	20240909	6990	-54.94	20231212	3065	2.77	20240909	1.60	N	368970	500	46 억	91086	N	N	N	N
135	20241107	111054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3160	-55	5	-1.71	33820580	10683	184.00	3190	3190	3150	4175	2255	3215	3165.83	0.97	-412	3305	3260	3215	3170	3125	3237	3147	47	960	500	2250	5	1	9346160	295	-81.03	0.86	12	0.11	-39.00	3675.00	6990	20231212	-54.79	3065	20240909	3.10	6280	-49.68	20240102	3065	3.10	20240909	6990	-54.79	20231212	3065	3.10	20240909	1.60	N	368970	500	46 억	91086	N	N	N	N
136	20241107	101056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3160	-55	5	-1.71	27308755	8618	148.43	3190	3190	3150	4175	2255	3215	3168.80	0.97	-412	3305	3260	3215	3170	3125	3237	3147	47	960	500	2250	5	1	9346160	295	-81.03	0.86	12	0.09	-39.00	3675.00	6990	20231212	-54.79	3065	20240909	3.10	6280	-49.68	20240102	3065	3.10	20240909	6990	-54.79	20231212	3065	3.10	20240909	1.60	N	368970	500	46 억	91086	N	N	N	N
137	20241107	091100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3175	-40	5	-1.24	12955855	4068	70.07	3190	3190	3165	4175	2255	3215	3184.82	0.97	-23	3305	3260	3215	3170	3125	3237	3147	47	960	500	2250	5	1	9346160	297	-81.41	0.86	12	0.04	-39.00	3675.00	6990	20231212	-54.58	3065	20240909	3.59	6280	-49.44	20240102	3065	3.59	20240909	6990	-54.58	20231212	3065	3.59	20240909	1.60	N	368970	500	46 억	91086	N	N	N	N
138	20241106	161108	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3215	-15	5	-0.46	18229465	5700	62.50	3230	3260	3170	4195	2265	3230	3198.13	0.98	-383	3303	3266	3233	3196	3163	3250	3180	47	965	500	2260	5	1	9346160	300	-82.44	0.87	12	0.06	-39.00	3675.00	6990	20231212	-54.01	3065	20240909	4.89	6280	-48.81	20240102	3065	4.89	20240909	6990	-54.01	20231212	3065	4.89	20240909	1.64	N	368970	500	46 억	91469	N	N	N	N
139	20241106	151140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3195	-35	5	-1.08	16371600	5121	56.15	3230	3260	3170	4195	2265	3230	3196.95	0.98	-332	3303	3266	3233	3196	3163	3250	3180	47	965	500	2260	5	1	9346160	299	-81.92	0.87	12	0.05	-39.00	3675.00	6990	20231212	-54.29	3065	20240909	4.24	6280	-49.12	20240102	3065	4.24	20240909	6990	-54.29	20231212	3065	4.24	20240909	1.64	N	368970	500	46 억	91469	N	N	N	N
140	20241106	141129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3215	-15	5	-0.46	5873250	1822	19.98	3230	3260	3195	4195	2265	3230	3223.52	0.98	-396	3303	3266	3233	3196	3163	3250	3180	47	965	500	2260	5	1	9346160	300	-82.44	0.87	12	0.02	-39.00	3675.00	6990	20231212	-54.01	3065	20240909	4.89	6280	-48.81	20240102	3065	4.89	20240909	6990	-54.01	20231212	3065	4.89	20240909	1.64	N	368970	500	46 억	91469	N	N	N	N
141	20241106	131139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3205	-25	5	-0.77	5260695	1632	17.89	3230	3260	3195	4195	2265	3230	3223.47	0.98	-321	3303	3266	3233	3196	3163	3250	3180	47	965	500	2260	5	1	9346160	300	-82.18	0.87	12	0.02	-39.00	3675.00	6990	20231212	-54.15	3065	20240909	4.57	6280	-48.96	20240102	3065	4.57	20240909	6990	-54.15	20231212	3065	4.57	20240909	1.64	N	368970	500	46 억	91469	N	N	N	N
142	20241106	121105	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3235	5	2	0.15	3312805	1026	11.25	3230	3260	3195	4195	2265	3230	3228.85	0.98	-47	3303	3266	3233	3196	3163	3250	3180	47	965	500	2260	5	1	9346160	302	-82.95	0.88	12	0.01	-39.00	3675.00	6990	20231212	-53.72	3065	20240909	5.55	6280	-48.49	20240102	3065	5.55	20240909	6990	-53.72	20231212	3065	5.55	20240909	1.64	N	368970	500	46 억	91469	N	N	N	N
143	20241106	111110	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3250	20	2	0.62	3257730	1009	11.06	3230	3260	3195	4195	2265	3230	3228.67	0.98	-43	3303	3266	3233	3196	3163	3250	3180	47	965	500	2260	5	1	9346160	304	-83.33	0.88	12	0.01	-39.00	3675.00	6990	20231212	-53.51	3065	20240909	6.04	6280	-48.25	20240102	3065	6.04	20240909	6990	-53.51	20231212	3065	6.04	20240909	1.64	N	368970	500	46 억	91469	N	N	N	N
144	20241106	101115	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3250	20	2	0.62	3010780	933	10.23	3230	3250	3195	4195	2265	3230	3226.99	0.98	-13	3303	3266	3233	3196	3163	3250	3180	47	965	500	2260	5	1	9346160	304	-83.33	0.88	12	0.01	-39.00	3675.00	6990	20231212	-53.51	3065	20240909	6.04	6280	-48.25	20240102	3065	6.04	20240909	6990	-53.51	20231212	3065	6.04	20240909	1.64	N	368970	500	46 억	91469	N	N	N	N
145	20241106	091108	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3215	-15	5	-0.46	2435660	755	8.28	3230	3230	3195	4195	2265	3230	3226.04	0.98	5	3303	3266	3233	3196	3163	3250	3180	47	965	500	2260	5	1	9346160	300	-82.44	0.87	12	0.01	-39.00	3675.00	6990	20231212	-54.01	3065	20240909	4.89	6280	-48.81	20240102	3065	4.89	20240909	6990	-54.01	20231212	3065	4.89	20240909	1.64	N	368970	500	46 억	91469	N	N	N	N
146	20241105	161035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	-15	5	-0.46	29453900	9120	81.86	3270	3270	3200	4215	2275	3245	3229.59	0.98	-130	3355	3300	3250	3195	3145	3275	3170	47	970	500	2270	5	1	9346160	302	-82.82	0.88	12	0.10	-39.00	3675.00	6990	20231212	-53.79	3065	20240909	5.38	6280	-48.57	20240102	3065	5.38	20240909	6990	-53.79	20231212	3065	5.38	20240909	1.69	N	368970	500	46 억	91530	N	N	N	N
147	20241105	151059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	-15	5	-0.46	27286560	8449	75.84	3270	3270	3200	4215	2275	3245	3229.56	0.98	227	3355	3300	3250	3195	3145	3275	3170	47	970	500	2270	5	1	9346160	302	-82.82	0.88	12	0.09	-39.00	3675.00	6990	20231212	-53.79	3065	20240909	5.38	6280	-48.57	20240102	3065	5.38	20240909	6990	-53.79	20231212	3065	5.38	20240909	1.69	N	368970	500	46 억	91530	N	N	N	N
148	20241105	141053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	-15	5	-0.46	23852435	7385	66.29	3270	3270	3200	4215	2275	3245	3229.85	0.98	287	3355	3300	3250	3195	3145	3275	3170	47	970	500	2270	5	1	9346160	302	-82.82	0.88	12	0.08	-39.00	3675.00	6990	20231212	-53.79	3065	20240909	5.38	6280	-48.57	20240102	3065	5.38	20240909	6990	-53.79	20231212	3065	5.38	20240909	1.69	N	368970	500	46 억	91530	N	N	N	N
149	20241105	131101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	-15	5	-0.46	23154755	7169	64.35	3270	3270	3200	4215	2275	3245	3229.84	0.98	287	3355	3300	3250	3195	3145	3275	3170	47	970	500	2270	5	1	9346160	302	-82.82	0.88	12	0.08	-39.00	3675.00	6990	20231212	-53.79	3065	20240909	5.38	6280	-48.57	20240102	3065	5.38	20240909	6990	-53.79	20231212	3065	5.38	20240909	1.69	N	368970	500	46 억	91530	N	N	N	N
150	20241105	121050	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3240	-5	5	-0.15	14245645	4399	39.48	3270	3270	3200	4215	2275	3245	3238.38	0.98	-53	3355	3300	3250	3195	3145	3275	3170	47	970	500	2270	5	1	9346160	303	-83.08	0.88	12	0.05	-39.00	3675.00	6990	20231212	-53.65	3065	20240909	5.71	6280	-48.41	20240102	3065	5.71	20240909	6990	-53.65	20231212	3065	5.71	20240909	1.69	N	368970	500	46 억	91530	N	N	N	N
151	20241105	111036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3245	0	3	0.00	9219865	2848	25.56	3270	3270	3200	4215	2275	3245	3237.31	0.98	-43	3355	3300	3250	3195	3145	3275	3170	47	970	500	2270	5	1	9346160	303	-83.21	0.88	12	0.03	-39.00	3675.00	6990	20231212	-53.58	3065	20240909	5.87	6280	-48.33	20240102	3065	5.87	20240909	6990	-53.58	20231212	3065	5.87	20240909	1.69	N	368970	500	46 억	91530	N	N	N	N
152	20241105	101047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	-15	5	-0.46	4075325	1258	11.29	3270	3270	3200	4215	2275	3245	3239.53	0.98	-39	3355	3300	3250	3195	3145	3275	3170	47	970	500	2270	5	1	9346160	302	-82.82	0.88	12	0.01	-39.00	3675.00	6990	20231212	-53.79	3065	20240909	5.38	6280	-48.57	20240102	3065	5.38	20240909	6990	-53.79	20231212	3065	5.38	20240909	1.69	N	368970	500	46 억	91530	N	N	N	N
153	20241105	091042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3270	25	2	0.77	591865	181	1.62	3270	3270	3265	4215	2275	3245	3269.97	0.98	-1	3355	3300	3250	3195	3145	3275	3170	47	970	500	2270	5	1	9346160	306	-83.85	0.89	12	0.00	-39.00	3675.00	6990	20231212	-53.22	3065	20240909	6.69	6280	-47.93	20240102	3065	6.69	20240909	6990	-53.22	20231212	3065	6.69	20240909	1.69	N	368970	500	46 억	91530	N	N	N	N
154	20241104	161035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3245	25	2	0.78	35893010	11140	67.75	3305	3305	3200	4185	2255	3220	3222.03	0.98	-1040	3276	3247	3196	3167	3116	3260	3180	47	965	500	2250	5	1	9346160	303	-83.21	0.88	12	0.12	-39.00	3675.00	6990	20231212	-53.58	3065	20240909	5.87	6280	-48.33	20240102	3065	5.87	20240909	6990	-53.58	20231212	3065	5.87	20240909	1.70	N	368970	500	46 억	91673	N	N	N	N
155	20241104	151054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3225	5	2	0.16	35084225	10890	66.23	3305	3305	3200	4185	2255	3220	3221.72	0.98	-1040	3276	3247	3196	3167	3116	3260	3180	47	965	500	2250	5	1	9346160	301	-82.69	0.88	12	0.12	-39.00	3675.00	6990	20231212	-53.86	3065	20240909	5.22	6280	-48.65	20240102	3065	5.22	20240909	6990	-53.86	20231212	3065	5.22	20240909	1.70	N	368970	500	46 억	91673	N	N	N	N
156	20241104	141036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3225	5	2	0.16	23648290	7340	44.64	3305	3305	3200	4185	2255	3220	3221.89	0.98	-817	3276	3247	3196	3167	3116	3260	3180	47	965	500	2250	5	1	9346160	301	-82.69	0.88	12	0.08	-39.00	3675.00	6990	20231212	-53.86	3065	20240909	5.22	6280	-48.65	20240102	3065	5.22	20240909	6990	-53.86	20231212	3065	5.22	20240909	1.70	N	368970	500	46 억	91673	N	N	N	N
157	20241104	131001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	10	2	0.31	19555905	6071	36.92	3305	3305	3200	4185	2255	3220	3221.24	0.98	-770	3276	3247	3196	3167	3116	3260	3180	47	965	500	2250	5	1	9346160	302	-82.82	0.88	12	0.06	-39.00	3675.00	6990	20231212	-53.79	3065	20240909	5.38	6280	-48.57	20240102	3065	5.38	20240909	6990	-53.79	20231212	3065	5.38	20240909	1.70	N	368970	500	46 억	91673	N	N	N	N
158	20241104	121020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	10	2	0.31	15776130	4899	29.80	3305	3305	3200	4185	2255	3220	3220.29	0.98	-624	3276	3247	3196	3167	3116	3260	3180	47	965	500	2250	5	1	9346160	302	-82.82	0.88	12	0.05	-39.00	3675.00	6990	20231212	-53.79	3065	20240909	5.38	6280	-48.57	20240102	3065	5.38	20240909	6990	-53.79	20231212	3065	5.38	20240909	1.70	N	368970	500	46 억	91673	N	N	N	N
159	20241104	111014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3225	5	2	0.16	13299535	4131	25.12	3305	3305	3200	4185	2255	3220	3219.42	0.98	-444	3276	3247	3196	3167	3116	3260	3180	47	965	500	2250	5	1	9346160	301	-82.69	0.88	12	0.04	-39.00	3675.00	6990	20231212	-53.86	3065	20240909	5.22	6280	-48.65	20240102	3065	5.22	20240909	6990	-53.86	20231212	3065	5.22	20240909	1.70	N	368970	500	46 억	91673	N	N	N	N
160	20241104	101002	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3220	0	3	0.00	8615865	2670	16.24	3305	3305	3200	4185	2255	3220	3227.43	0.98	-149	3276	3247	3196	3167	3116	3260	3180	47	965	500	2250	5	1	9346160	301	-82.56	0.88	12	0.03	-39.00	3675.00	6990	20231212	-53.93	3065	20240909	5.06	6280	-48.73	20240102	3065	5.06	20240909	6990	-53.93	20231212	3065	5.06	20240909	1.70	N	368970	500	46 억	91673	N	N	N	N
161	20241104	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3220	0	3	0.00	5980010	1849	11.25	3305	3305	3200	4185	2255	3220	3235.75	0.98	365	3276	3247	3196	3167	3116	3260	3180	47	965	500	2250	5	1	9346160	301	-82.56	0.88	12	0.02	-39.00	3675.00	6990	20231212	-53.93	3065	20240909	5.06	6280	-48.73	20240102	3065	5.06	20240909	6990	-53.93	20231212	3065	5.06	20240909	1.70	N	368970	500	46 억	91673	N	N	N	N
162	20241101	160942	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3220	0	3	0.00	51754085	16310	165.37	3220	3225	3145	4185	2255	3220	3173.03	0.98	-147	3240	3230	3210	3200	3180	3235	3205	47	965	500	2250	5	1	9346160	301	-82.56	0.88	12	0.17	-39.00	3675.00	6990	20231212	-53.93	3065	20240909	5.06	6280	-48.73	20240102	3065	5.06	20240909	6990	-53.93	20231212	3065	5.06	20240909	1.71	N	368970	500	46 억	91499	N	N	N	N
163	20241101	151002	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3165	-55	5	-1.71	47528720	14996	152.04	3220	3220	3145	4185	2255	3220	3169.43	0.98	-64	3240	3230	3210	3200	3180	3235	3205	47	965	500	2250	5	1	9346160	296	-81.15	0.86	12	0.16	-39.00	3675.00	6990	20231212	-54.72	3065	20240909	3.26	6280	-49.60	20240102	3065	3.26	20240909	6990	-54.72	20231212	3065	3.26	20240909	1.71	N	368970	500	46 억	91499	N	N	N	N
164	20241101	140919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3195	-25	5	-0.78	36512170	11526	116.86	3220	3220	3145	4185	2255	3220	3167.81	0.98	-32	3240	3230	3210	3200	3180	3235	3205	47	965	500	2250	5	1	9346160	299	-81.92	0.87	12	0.12	-39.00	3675.00	6990	20231212	-54.29	3065	20240909	4.24	6280	-49.12	20240102	3065	4.24	20240909	6990	-54.29	20231212	3065	4.24	20240909	1.71	N	368970	500	46 억	91499	N	N	N	N
165	20241101	131138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3175	-45	5	-1.40	29543025	9338	94.68	3220	3220	3145	4185	2255	3220	3163.74	0.98	197	3240	3230	3210	3200	3180	3235	3205	47	965	500	2250	5	1	9346160	297	-81.41	0.86	12	0.10	-39.00	3675.00	6990	20231212	-54.58	3065	20240909	3.59	6280	-49.44	20240102	3065	3.59	20240909	6990	-54.58	20231212	3065	3.59	20240909	1.71	N	368970	500	46 억	91499	N	N	N	N
166	20241101	121137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3165	-55	5	-1.71	28126170	8891	90.14	3220	3220	3145	4185	2255	3220	3163.44	0.98	489	3240	3230	3210	3200	3180	3235	3205	47	965	500	2250	5	1	9346160	296	-81.15	0.86	12	0.10	-39.00	3675.00	6990	20231212	-54.72	3065	20240909	3.26	6280	-49.60	20240102	3065	3.26	20240909	6990	-54.72	20231212	3065	3.26	20240909	1.71	N	368970	500	46 억	91499	N	N	N	N
167	20241101	111134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3160	-60	5	-1.86	26466805	8367	84.83	3220	3220	3145	4185	2255	3220	3163.24	0.98	616	3240	3230	3210	3200	3180	3235	3205	47	965	500	2250	5	1	9346160	295	-81.03	0.86	12	0.09	-39.00	3675.00	6990	20231212	-54.79	3065	20240909	3.10	6280	-49.68	20240102	3065	3.10	20240909	6990	-54.79	20231212	3065	3.10	20240909	1.71	N	368970	500	46 억	91499	N	N	N	N
168	20241101	101136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3165	-55	5	-1.71	21133725	6682	67.75	3220	3220	3145	4185	2255	3220	3162.78	0.98	652	3240	3230	3210	3200	3180	3235	3205	47	965	500	2250	5	1	9346160	296	-81.15	0.86	12	0.07	-39.00	3675.00	6990	20231212	-54.72	3065	20240909	3.26	6280	-49.60	20240102	3065	3.26	20240909	6990	-54.72	20231212	3065	3.26	20240909	1.71	N	368970	500	46 억	91499	N	N	N	N
169	20241101	091132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3210	-10	5	-0.31	784370	244	2.47	3220	3220	3195	4185	2255	3220	3214.63	0.98	-23	3240	3230	3210	3200	3180	3235	3205	47	965	500	2250	5	1	9346160	300	-82.31	0.87	12	0.00	-39.00	3675.00	6990	20231212	-54.08	3065	20240909	4.73	6280	-48.89	20240102	3065	4.73	20240909	6990	-54.08	20231212	3065	4.73	20240909	1.71	N	368970	500	46 억	91499	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History