KissMeData/403490/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	161353	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1750	-42	5	-2.34	215042644	121222	91.35	1798	1800	1750	2325	1255	1792	1773.96	0.28	-35291	1807	1799	1790	1782	1773	1800	1783	45	533	100	1110	1	1	45212464	791	54.69	2.09	12	0.27	32.00	836.00	3545	20231128	-50.63	1701	20241115	2.88	3130	-44.09	20240118	1701	2.88	20241115	3350	-47.76	20231129	1701	2.88	20241115	2.04	N	403490	100	45 억	126968	N	N	N	N
3	20241129	151411	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1757	-35	5	-1.95	206035949	116084	87.48	1798	1800	1750	2325	1255	1792	1774.89	0.28	-35250	1807	1799	1790	1782	1773	1800	1783	45	533	100	1110	1	1	45212464	794	54.91	2.10	12	0.26	32.00	836.00	3545	20231128	-50.44	1701	20241115	3.29	3130	-43.87	20240118	1701	3.29	20241115	3350	-47.55	20231129	1701	3.29	20241115	2.04	N	403490	100	45 억	126968	N	N	N	N
4	20241129	141414	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1779	-13	5	-0.73	151796014	85178	64.19	1798	1800	1761	2325	1255	1792	1782.10	0.28	-39671	1807	1799	1790	1782	1773	1800	1783	45	533	100	1110	1	1	45212464	804	55.59	2.13	12	0.19	32.00	836.00	3545	20231128	-49.82	1701	20241115	4.59	3130	-43.16	20240118	1701	4.59	20241115	3350	-46.90	20231129	1701	4.59	20241115	2.04	N	403490	100	45 억	126968	N	N	N	N
5	20241129	131408	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1780	-12	5	-0.67	145352951	81555	61.46	1798	1800	1761	2325	1255	1792	1782.27	0.28	-39257	1807	1799	1790	1782	1773	1800	1783	45	533	100	1110	1	1	45212464	805	55.62	2.13	12	0.18	32.00	836.00	3545	20231128	-49.79	1701	20241115	4.64	3130	-43.13	20240118	1701	4.64	20241115	3350	-46.87	20231129	1701	4.64	20241115	2.04	N	403490	100	45 억	126968	N	N	N	N
6	20241129	121410	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1781	-11	5	-0.61	115643740	64782	48.82	1798	1800	1770	2325	1255	1792	1785.12	0.28	-29609	1807	1799	1790	1782	1773	1800	1783	45	533	100	1110	1	1	45212464	805	55.66	2.13	12	0.14	32.00	836.00	3545	20231128	-49.76	1701	20241115	4.70	3130	-43.10	20240118	1701	4.70	20241115	3350	-46.84	20231129	1701	4.70	20241115	2.04	N	403490	100	45 억	126968	N	N	N	N
7	20241129	111413	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1788	-4	5	-0.22	109610973	61389	46.26	1798	1800	1770	2325	1255	1792	1785.51	0.28	-28608	1807	1799	1790	1782	1773	1800	1783	45	533	100	1110	1	1	45212464	808	55.88	2.14	12	0.14	32.00	836.00	3545	20231128	-49.56	1701	20241115	5.11	3130	-42.88	20240118	1701	5.11	20241115	3350	-46.63	20231129	1701	5.11	20241115	2.04	N	403490	100	45 억	126968	N	N	N	N
8	20241129	101404	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1788	-4	5	-0.22	87362266	48876	36.83	1798	1800	1775	2325	1255	1792	1787.43	0.28	-28218	1807	1799	1790	1782	1773	1800	1783	45	533	100	1110	1	1	45212464	808	55.88	2.14	12	0.11	32.00	836.00	3545	20231128	-49.56	1701	20241115	5.11	3130	-42.88	20240118	1701	5.11	20241115	3350	-46.63	20231129	1701	5.11	20241115	2.04	N	403490	100	45 억	126968	N	N	N	N
9	20241129	091409	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1797	5	2	0.28	40157320	22361	16.85	1798	1800	1775	2325	1255	1792	1795.86	0.28	-6099	1807	1799	1790	1782	1773	1800	1783	45	533	100	1110	1	1	45212464	812	56.16	2.15	12	0.05	32.00	836.00	3545	20231128	-49.31	1701	20241115	5.64	3130	-42.59	20240118	1701	5.64	20241115	3350	-46.36	20231129	1701	5.64	20241115	2.04	N	403490	100	45 억	126968	N	N	N	N
10	20241128	161349	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1792	0	3	0.00	235833330	131819	117.32	1792	1798	1781	2325	1255	1792	1789.07	0.28	-1292	1813	1802	1796	1785	1779	1799	1782	45	533	100	1110	1	1	45212464	810	56.00	2.14	12	0.29	32.00	836.00	3545	20231128	-49.45	1701	20241115	5.35	3130	-42.75	20240118	1701	5.35	20241115	3545	-49.45	20231128	1701	5.35	20241115	2.06	N	403490	100	45 억	128260	N	N	N	N
11	20241128	151416	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1791	-1	5	-0.06	209381610	117035	104.16	1792	1798	1781	2325	1255	1792	1789.05	0.28	-951	1813	1802	1796	1785	1779	1799	1782	45	533	100	1110	1	1	45212464	810	55.97	2.14	12	0.26	32.00	836.00	3545	20231128	-49.48	1701	20241115	5.29	3130	-42.78	20240118	1701	5.29	20241115	3545	-49.48	20231128	1701	5.29	20241115	2.06	N	403490	100	45 억	128260	N	N	N	N
12	20241128	141414	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1786	-6	5	-0.33	181999087	101708	90.52	1792	1798	1781	2325	1255	1792	1789.43	0.28	-1908	1813	1802	1796	1785	1779	1799	1782	45	533	100	1110	1	1	45212464	807	55.81	2.14	12	0.22	32.00	836.00	3545	20231128	-49.62	1701	20241115	5.00	3130	-42.94	20240118	1701	5.00	20241115	3545	-49.62	20231128	1701	5.00	20241115	2.06	N	403490	100	45 억	128260	N	N	N	N
13	20241128	131411	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1784	-8	5	-0.45	162206172	90642	80.67	1792	1798	1781	2325	1255	1792	1789.53	0.28	-930	1813	1802	1796	1785	1779	1799	1782	45	533	100	1110	1	1	45212464	807	55.75	2.13	12	0.20	32.00	836.00	3545	20231128	-49.68	1701	20241115	4.88	3130	-43.00	20240118	1701	4.88	20241115	3545	-49.68	20231128	1701	4.88	20241115	2.06	N	403490	100	45 억	128260	N	N	N	N
14	20241128	121409	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1791	-1	5	-0.06	155789874	87055	77.48	1792	1798	1781	2325	1255	1792	1789.56	0.28	-970	1813	1802	1796	1785	1779	1799	1782	45	533	100	1110	1	1	45212464	810	55.97	2.14	12	0.19	32.00	836.00	3545	20231128	-49.48	1701	20241115	5.29	3130	-42.78	20240118	1701	5.29	20241115	3545	-49.48	20231128	1701	5.29	20241115	2.06	N	403490	100	45 억	128260	N	N	N	N
15	20241128	111414	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1787	-5	5	-0.28	119831225	66921	59.56	1792	1798	1785	2325	1255	1792	1790.64	0.28	6909	1813	1802	1796	1785	1779	1799	1782	45	533	100	1110	1	1	45212464	808	55.84	2.14	12	0.15	32.00	836.00	3545	20231128	-49.59	1701	20241115	5.06	3130	-42.91	20240118	1701	5.06	20241115	3545	-49.59	20231128	1701	5.06	20241115	2.06	N	403490	100	45 억	128260	N	N	N	N
16	20241128	101410	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1792	0	3	0.00	73498736	41011	36.50	1792	1798	1786	2325	1255	1792	1792.17	0.28	8309	1813	1802	1796	1785	1779	1799	1782	45	533	100	1110	1	1	45212464	810	56.00	2.14	12	0.09	32.00	836.00	3545	20231128	-49.45	1701	20241115	5.35	3130	-42.75	20240118	1701	5.35	20241115	3545	-49.45	20231128	1701	5.35	20241115	2.06	N	403490	100	45 억	128260	N	N	N	N
17	20241128	091409	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1790	-2	5	-0.11	9046296	5047	4.49	1792	1797	1790	2325	1255	1792	1792.41	0.28	-857	1813	1802	1796	1785	1779	1799	1782	45	533	100	1110	1	1	45212464	809	55.94	2.14	12	0.01	32.00	836.00	3545	20231128	-49.51	1701	20241115	5.23	3130	-42.81	20240118	1701	5.23	20241115	3545	-49.51	20231128	1701	5.23	20241115	2.06	N	403490	100	45 억	128260	N	N	N	N
18	20241127	161334	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1792	-5	5	-0.28	199850649	111390	82.97	1800	1807	1790	2335	1258	1797	1794.15	0.27	6225	1807	1801	1795	1789	1783	1799	1787	45	538	100	1110	1	1	45212464	810	56.00	2.14	12	0.25	32.00	836.00	3545	20231128	-49.45	1701	20241115	5.35	3130	-42.75	20240118	1701	5.35	20241115	3545	-49.45	20231128	1701	5.35	20241115	2.01	N	403490	100	45 억	121455	N	N	N	N
19	20241127	151400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1791	-6	5	-0.33	181735688	101277	75.44	1800	1807	1790	2335	1258	1797	1794.44	0.27	2254	1807	1801	1795	1789	1783	1799	1787	45	538	100	1110	1	1	45212464	810	55.97	2.14	12	0.22	32.00	836.00	3545	20231128	-49.48	1701	20241115	5.29	3130	-42.78	20240118	1701	5.29	20241115	3545	-49.48	20231128	1701	5.29	20241115	2.01	N	403490	100	45 억	121455	N	N	N	N
20	20241127	141355	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1796	-1	5	-0.06	128760880	71708	53.41	1800	1807	1790	2335	1258	1797	1795.63	0.27	2839	1807	1801	1795	1789	1783	1799	1787	45	538	100	1110	1	1	45212464	812	56.12	2.15	12	0.16	32.00	836.00	3545	20231128	-49.34	1701	20241115	5.58	3130	-42.62	20240118	1701	5.58	20241115	3545	-49.34	20231128	1701	5.58	20241115	2.01	N	403490	100	45 억	121455	N	N	N	N
21	20241127	131350	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1795	-2	5	-0.11	110499057	61531	45.83	1800	1807	1790	2335	1258	1797	1795.83	0.27	2323	1807	1801	1795	1789	1783	1799	1787	45	538	100	1110	1	1	45212464	812	56.09	2.15	12	0.14	32.00	836.00	3545	20231128	-49.37	1701	20241115	5.53	3130	-42.65	20240118	1701	5.53	20241115	3545	-49.37	20231128	1701	5.53	20241115	2.01	N	403490	100	45 억	121455	N	N	N	N
22	20241127	121406	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1797	0	3	0.00	88703769	49403	36.80	1800	1807	1790	2335	1258	1797	1795.51	0.27	1887	1807	1801	1795	1789	1783	1799	1787	45	538	100	1110	1	1	45212464	812	56.16	2.15	12	0.11	32.00	836.00	3545	20231128	-49.31	1701	20241115	5.64	3130	-42.59	20240118	1701	5.64	20241115	3545	-49.31	20231128	1701	5.64	20241115	2.01	N	403490	100	45 억	121455	N	N	N	N
23	20241127	111359	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1799	2	2	0.11	81083934	45154	33.63	1800	1807	1790	2335	1258	1797	1795.72	0.27	-1396	1807	1801	1795	1789	1783	1799	1787	45	538	100	1110	1	1	45212464	813	56.22	2.15	12	0.10	32.00	836.00	3545	20231128	-49.25	1701	20241115	5.76	3130	-42.52	20240118	1701	5.76	20241115	3545	-49.25	20231128	1701	5.76	20241115	2.01	N	403490	100	45 억	121455	N	N	N	N
24	20241127	101400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1795	-2	5	-0.11	54235104	30174	22.48	1800	1807	1793	2335	1258	1797	1797.41	0.27	-5141	1807	1801	1795	1789	1783	1799	1787	45	538	100	1110	1	1	45212464	812	56.09	2.15	12	0.07	32.00	836.00	3545	20231128	-49.37	1701	20241115	5.53	3130	-42.65	20240118	1701	5.53	20241115	3545	-49.37	20231128	1701	5.53	20241115	2.01	N	403490	100	45 억	121455	N	N	N	N
25	20241127	091357	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1798	1	2	0.06	16515095	9160	6.82	1800	1807	1795	2335	1258	1797	1802.96	0.27	-1725	1807	1801	1795	1789	1783	1799	1787	45	538	100	1110	1	1	45212464	813	56.19	2.15	12	0.02	32.00	836.00	3545	20231128	-49.28	1701	20241115	5.70	3130	-42.56	20240118	1701	5.70	20241115	3545	-49.28	20231128	1701	5.70	20241115	2.01	N	403490	100	45 억	121455	N	N	N	N
26	20241126	161335	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1797	1	2	0.06	238418439	132843	18.78	1799	1801	1789	2330	1258	1796	1794.74	0.17	46501	1924	1860	1825	1761	1726	1842	1743	45	534	100	1110	1	1	45212464	812	56.16	2.15	12	0.29	32.00	836.00	3545	20231128	-49.31	1701	20241115	5.64	3130	-42.59	20240118	1701	5.64	20241115	3545	-49.31	20231128	1701	5.64	20241115	2.03	N	403490	100	45 억	75077	N	N	N	N
27	20241126	151351	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1800	4	2	0.22	238129050	132682	18.76	1799	1801	1789	2330	1258	1796	1794.74	0.17	46501	1924	1860	1825	1761	1726	1842	1743	45	534	100	1110	1	1	45212464	814	56.25	2.15	12	0.29	32.00	836.00	3545	20231128	-49.22	1701	20241115	5.82	3130	-42.49	20240118	1701	5.82	20241115	3545	-49.22	20231128	1701	5.82	20241115	2.03	N	403490	100	45 억	75077	N	N	N	N
28	20241126	141353	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1796	0	3	0.00	207107099	115413	16.32	1799	1801	1789	2330	1258	1796	1794.49	0.17	32828	1924	1860	1825	1761	1726	1842	1743	45	534	100	1110	1	1	45212464	812	56.12	2.15	12	0.26	32.00	836.00	3545	20231128	-49.34	1701	20241115	5.58	3130	-42.62	20240118	1701	5.58	20241115	3545	-49.34	20231128	1701	5.58	20241115	2.03	N	403490	100	45 억	75077	N	N	N	N
29	20241126	131346	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1796	0	3	0.00	178444578	99408	14.06	1799	1801	1789	2330	1258	1796	1795.07	0.17	33042	1924	1860	1825	1761	1726	1842	1743	45	534	100	1110	1	1	45212464	812	56.12	2.15	12	0.22	32.00	836.00	3545	20231128	-49.34	1701	20241115	5.58	3130	-42.62	20240118	1701	5.58	20241115	3545	-49.34	20231128	1701	5.58	20241115	2.03	N	403490	100	45 억	75077	N	N	N	N
30	20241126	121354	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1795	-1	5	-0.06	161424735	89917	12.71	1799	1801	1789	2330	1258	1796	1795.26	0.17	32787	1924	1860	1825	1761	1726	1842	1743	45	534	100	1110	1	1	45212464	812	56.09	2.15	12	0.20	32.00	836.00	3545	20231128	-49.37	1701	20241115	5.53	3130	-42.65	20240118	1701	5.53	20241115	3545	-49.37	20231128	1701	5.53	20241115	2.03	N	403490	100	45 억	75077	N	N	N	N
31	20241126	111358	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1797	1	2	0.06	149687039	83376	11.79	1799	1801	1789	2330	1258	1796	1795.33	0.17	33005	1924	1860	1825	1761	1726	1842	1743	45	534	100	1110	1	1	45212464	812	56.16	2.15	12	0.18	32.00	836.00	3545	20231128	-49.31	1701	20241115	5.64	3130	-42.59	20240118	1701	5.64	20241115	3545	-49.31	20231128	1701	5.64	20241115	2.03	N	403490	100	45 억	75077	N	N	N	N
32	20241126	101410	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1797	1	2	0.06	86451453	48169	6.81	1799	1800	1789	2330	1258	1796	1794.75	0.17	7778	1924	1860	1825	1761	1726	1842	1743	45	534	100	1110	1	1	45212464	812	56.16	2.15	12	0.11	32.00	836.00	3545	20231128	-49.31	1701	20241115	5.64	3130	-42.59	20240118	1701	5.64	20241115	3545	-49.31	20231128	1701	5.64	20241115	2.03	N	403490	100	45 억	75077	N	N	N	N
33	20241126	091356	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1798	2	2	0.11	24091359	13417	1.90	1799	1799	1795	2330	1258	1796	1795.58	0.17	-1055	1924	1860	1825	1761	1726	1842	1743	45	534	100	1110	1	1	45212464	813	56.19	2.15	12	0.03	32.00	836.00	3545	20231128	-49.28	1701	20241115	5.70	3130	-42.56	20240118	1701	5.70	20241115	3545	-49.28	20231128	1701	5.70	20241115	2.03	N	403490	100	45 억	75077	N	N	N	N
34	20241125	161319	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1796	4	2	0.22	1281952339	706481	485.00	1800	1889	1790	2325	1255	1792	1814.64	0.18	-5296	1840	1816	1793	1769	1746	1804	1757	45	533	100	1110	1	1	45212464	812	56.12	2.15	12	1.56	32.00	836.00	3545	20231128	-49.34	1701	20241115	5.58	3130	-42.62	20240118	1701	5.58	20241115	3545	-49.34	20231128	1701	5.58	20241115	1.96	N	403490	100	45 억	80721	N	N	N	N
35	20241125	151346	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1794	2	2	0.11	1267710757	698544	479.56	1800	1889	1790	2325	1255	1792	1814.82	0.18	-4990	1840	1816	1793	1769	1746	1804	1757	45	533	100	1110	1	1	45212464	811	56.06	2.15	12	1.55	32.00	836.00	3545	20231128	-49.39	1701	20241115	5.47	3130	-42.68	20240118	1701	5.47	20241115	3545	-49.39	20231128	1701	5.47	20241115	1.96	N	403490	100	45 억	80721	N	N	N	N
36	20241125	141343	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1799	7	2	0.39	1216704860	670096	460.03	1800	1889	1790	2325	1255	1792	1815.75	0.18	-5649	1840	1816	1793	1769	1746	1804	1757	45	533	100	1110	1	1	45212464	813	56.22	2.15	12	1.48	32.00	836.00	3545	20231128	-49.25	1701	20241115	5.76	3130	-42.52	20240118	1701	5.76	20241115	3545	-49.25	20231128	1701	5.76	20241115	1.96	N	403490	100	45 억	80721	N	N	N	N
37	20241125	131332	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1791	-1	5	-0.06	1110224411	610848	419.35	1800	1889	1790	2325	1255	1792	1817.55	0.18	-27080	1840	1816	1793	1769	1746	1804	1757	45	533	100	1110	1	1	45212464	810	55.97	2.14	12	1.35	32.00	836.00	3545	20231128	-49.48	1701	20241115	5.29	3130	-42.78	20240118	1701	5.29	20241115	3545	-49.48	20231128	1701	5.29	20241115	1.96	N	403490	100	45 억	80721	N	N	N	N
38	20241125	121348	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1793	1	2	0.06	1024776950	563179	386.63	1800	1889	1791	2325	1255	1792	1819.67	0.18	-22694	1840	1816	1793	1769	1746	1804	1757	45	533	100	1110	1	1	45212464	811	56.03	2.14	12	1.25	32.00	836.00	3545	20231128	-49.42	1701	20241115	5.41	3130	-42.72	20240118	1701	5.41	20241115	3545	-49.42	20231128	1701	5.41	20241115	1.96	N	403490	100	45 억	80721	N	N	N	N
39	20241125	111342	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1797	5	2	0.28	81907745	45422	31.18	1800	1813	1797	2325	1255	1792	1803.46	0.18	11719	1840	1816	1793	1769	1746	1804	1757	45	533	100	1110	1	1	45212464	812	56.16	2.15	12	0.10	32.00	836.00	3545	20231128	-49.31	1701	20241115	5.64	3130	-42.59	20240118	1701	5.64	20241115	3545	-49.31	20231128	1701	5.64	20241115	1.96	N	403490	100	45 억	80721	N	N	N	N
40	20241125	101327	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1805	13	2	0.73	52124857	28872	19.82	1800	1813	1797	2325	1255	1792	1805.76	0.18	7157	1840	1816	1793	1769	1746	1804	1757	45	533	100	1110	1	1	45212464	816	56.41	2.16	12	0.06	32.00	836.00	3545	20231128	-49.08	1701	20241115	6.11	3130	-42.33	20240118	1701	6.11	20241115	3545	-49.08	20231128	1701	6.11	20241115	1.96	N	403490	100	45 억	80721	N	N	N	N
41	20241125	091326	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1807	15	2	0.84	15902905	8810	6.05	1800	1810	1800	2325	1255	1792	1806.41	0.18	1402	1840	1816	1793	1769	1746	1804	1757	45	533	100	1110	1	1	45212464	817	56.47	2.16	12	0.02	32.00	836.00	3545	20231128	-49.03	1701	20241115	6.23	3130	-42.27	20240118	1701	6.23	20241115	3545	-49.03	20231128	1701	6.23	20241115	1.96	N	403490	100	45 억	80721	N	N	N	N
42	20241122	161213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1792	-18	5	-0.99	260127287	145140	121.87	1801	1817	1770	2350	1267	1810	1792.25	0.27	-40102	1844	1827	1811	1794	1778	1819	1786	45	540	100	1120	1	1	45212464	810	56.00	2.14	12	0.32	32.00	836.00	3545	20231128	-49.45	1701	20241115	5.35	3130	-42.75	20240118	1701	5.35	20241115	3545	-49.45	20231128	1701	5.35	20241115	1.97	N	403490	100	45 억	120823	N	N	N	N
43	20241122	151228	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1798	-12	5	-0.66	255271210	142416	119.58	1801	1817	1770	2350	1267	1810	1792.43	0.27	-38384	1844	1827	1811	1794	1778	1819	1786	45	540	100	1120	1	1	45212464	813	56.19	2.15	12	0.31	32.00	836.00	3545	20231128	-49.28	1701	20241115	5.70	3130	-42.56	20240118	1701	5.70	20241115	3545	-49.28	20231128	1701	5.70	20241115	1.97	N	403490	100	45 억	120823	N	N	N	N
44	20241122	141230	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1794	-16	5	-0.88	207872422	115820	97.25	1801	1817	1770	2350	1267	1810	1794.79	0.27	-26288	1844	1827	1811	1794	1778	1819	1786	45	540	100	1120	1	1	45212464	811	56.06	2.15	12	0.26	32.00	836.00	3545	20231128	-49.39	1701	20241115	5.47	3130	-42.68	20240118	1701	5.47	20241115	3545	-49.39	20231128	1701	5.47	20241115	1.97	N	403490	100	45 억	120823	N	N	N	N
45	20241122	131224	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1801	-9	5	-0.50	150023575	83338	69.98	1801	1817	1792	2350	1267	1810	1800.18	0.27	-17351	1844	1827	1811	1794	1778	1819	1786	45	540	100	1120	1	1	45212464	814	56.28	2.15	12	0.18	32.00	836.00	3545	20231128	-49.20	1701	20241115	5.88	3130	-42.46	20240118	1701	5.88	20241115	3545	-49.20	20231128	1701	5.88	20241115	1.97	N	403490	100	45 억	120823	N	N	N	N
46	20241122	121234	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1803	-7	5	-0.39	98960073	54937	46.13	1801	1817	1797	2350	1267	1810	1801.34	0.27	-831	1844	1827	1811	1794	1778	1819	1786	45	540	100	1120	1	1	45212464	815	56.34	2.16	12	0.12	32.00	836.00	3545	20231128	-49.14	1701	20241115	6.00	3130	-42.40	20240118	1701	6.00	20241115	3545	-49.14	20231128	1701	6.00	20241115	1.97	N	403490	100	45 억	120823	N	N	N	N
47	20241122	111220	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1799	-11	5	-0.61	94986893	52732	44.28	1801	1817	1797	2350	1267	1810	1801.31	0.27	-1417	1844	1827	1811	1794	1778	1819	1786	45	540	100	1120	1	1	45212464	813	56.22	2.15	12	0.12	32.00	836.00	3545	20231128	-49.25	1701	20241115	5.76	3130	-42.52	20240118	1701	5.76	20241115	3545	-49.25	20231128	1701	5.76	20241115	1.97	N	403490	100	45 억	120823	N	N	N	N
48	20241122	101241	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1805	-5	5	-0.28	75471183	41902	35.18	1801	1817	1797	2350	1267	1810	1801.14	0.27	1324	1844	1827	1811	1794	1778	1819	1786	45	540	100	1120	1	1	45212464	816	56.41	2.16	12	0.09	32.00	836.00	3545	20231128	-49.08	1701	20241115	6.11	3130	-42.33	20240118	1701	6.11	20241115	3545	-49.08	20231128	1701	6.11	20241115	1.97	N	403490	100	45 억	120823	N	N	N	N
49	20241122	091233	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1800	-10	5	-0.55	25303412	14050	11.80	1801	1817	1800	2350	1267	1810	1800.95	0.27	2055	1844	1827	1811	1794	1778	1819	1786	45	540	100	1120	1	1	45212464	814	56.25	2.15	12	0.03	32.00	836.00	3545	20231128	-49.22	1701	20241115	5.82	3130	-42.49	20240118	1701	5.82	20241115	3545	-49.22	20231128	1701	5.82	20241115	1.97	N	403490	100	45 억	120823	N	N	N	N
50	20241121	161221	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1810	-8	5	-0.44	215458471	119040	192.25	1818	1828	1795	2360	1273	1818	1809.97	0.26	3407	1834	1825	1812	1803	1790	1819	1797	45	542	100	1120	1	1	45212464	818	56.56	2.17	12	0.26	32.00	836.00	3545	20231128	-48.94	1701	20241115	6.41	3130	-42.17	20240118	1701	6.41	20241115	3545	-48.94	20231128	1701	6.41	20241115	1.91	N	403490	100	45 억	117416	N	N	N	N
51	20241121	151243	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1811	-7	5	-0.39	201517656	111318	179.78	1818	1828	1799	2360	1273	1818	1810.29	0.26	3673	1834	1825	1812	1803	1790	1819	1797	45	542	100	1120	1	1	45212464	819	56.59	2.17	12	0.25	32.00	836.00	3545	20231128	-48.91	1701	20241115	6.47	3130	-42.14	20240118	1701	6.47	20241115	3545	-48.91	20231128	1701	6.47	20241115	1.91	N	403490	100	45 억	117416	N	N	N	N
52	20241121	141242	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1809	-9	5	-0.50	143441216	79113	127.77	1818	1828	1802	2360	1273	1818	1813.12	0.26	3607	1834	1825	1812	1803	1790	1819	1797	45	542	100	1120	1	1	45212464	818	56.53	2.16	12	0.17	32.00	836.00	3545	20231128	-48.97	1701	20241115	6.35	3130	-42.20	20240118	1701	6.35	20241115	3545	-48.97	20231128	1701	6.35	20241115	1.91	N	403490	100	45 억	117416	N	N	N	N
53	20241121	131233	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1813	-5	5	-0.28	83211700	45956	74.22	1818	1828	1802	2360	1273	1818	1810.68	0.26	-5944	1834	1825	1812	1803	1790	1819	1797	45	542	100	1120	1	1	45212464	820	56.66	2.17	12	0.10	32.00	836.00	3545	20231128	-48.86	1701	20241115	6.58	3130	-42.08	20240118	1701	6.58	20241115	3545	-48.86	20231128	1701	6.58	20241115	1.91	N	403490	100	45 억	117416	N	N	N	N
54	20241121	121235	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1805	-13	5	-0.72	50089389	27623	44.61	1818	1828	1805	2360	1273	1818	1813.32	0.26	-4544	1834	1825	1812	1803	1790	1819	1797	45	542	100	1120	1	1	45212464	816	56.41	2.16	12	0.06	32.00	836.00	3545	20231128	-49.08	1701	20241115	6.11	3130	-42.33	20240118	1701	6.11	20241115	3545	-49.08	20231128	1701	6.11	20241115	1.91	N	403490	100	45 억	117416	N	N	N	N
55	20241121	111239	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1817	-1	5	-0.06	37621333	20718	33.46	1818	1828	1805	2360	1273	1818	1815.88	0.26	-3187	1834	1825	1812	1803	1790	1819	1797	45	542	100	1120	1	1	45212464	822	56.78	2.17	12	0.05	32.00	836.00	3545	20231128	-48.74	1701	20241115	6.82	3130	-41.95	20240118	1701	6.82	20241115	3545	-48.74	20231128	1701	6.82	20241115	1.91	N	403490	100	45 억	117416	N	N	N	N
56	20241121	101239	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1818	0	3	0.00	30281890	16659	26.90	1818	1828	1806	2360	1273	1818	1817.75	0.26	-1932	1834	1825	1812	1803	1790	1819	1797	45	542	100	1120	1	1	45212464	822	56.81	2.17	12	0.04	32.00	836.00	3545	20231128	-48.72	1701	20241115	6.88	3130	-41.92	20240118	1701	6.88	20241115	3545	-48.72	20231128	1701	6.88	20241115	1.91	N	403490	100	45 억	117416	N	N	N	N
57	20241121	091239	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1827	9	2	0.50	13381764	7334	11.84	1818	1828	1806	2360	1273	1818	1824.62	0.26	-524	1834	1825	1812	1803	1790	1819	1797	45	542	100	1120	1	1	45212464	826	57.09	2.19	12	0.02	32.00	836.00	3545	20231128	-48.46	1701	20241115	7.41	3130	-41.63	20240118	1701	7.41	20241115	3545	-48.46	20231128	1701	7.41	20241115	1.91	N	403490	100	45 억	117416	N	N	N	N
58	20241120	161226	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1818	-3	5	-0.16	110952732	61369	94.47	1821	1821	1799	2365	1275	1821	1807.96	0.25	5280	1843	1832	1821	1810	1799	1837	1815	45	544	100	1120	1	1	45212464	822	56.81	2.17	12	0.14	32.00	836.00	3545	20231128	-48.72	1701	20241115	6.88	3130	-41.92	20240118	1701	6.88	20241115	3545	-48.72	20231128	1701	6.88	20241115	1.94	N	403490	100	45 억	112136	N	N	N	N
59	20241120	151244	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1817	-4	5	-0.22	107016801	59204	91.13	1821	1821	1799	2365	1275	1821	1807.59	0.25	5529	1843	1832	1821	1810	1799	1837	1815	45	544	100	1120	1	1	45212464	822	56.78	2.17	12	0.13	32.00	836.00	3545	20231128	-48.74	1701	20241115	6.82	3130	-41.95	20240118	1701	6.82	20241115	3545	-48.74	20231128	1701	6.82	20241115	1.94	N	403490	100	45 억	112136	N	N	N	N
60	20241120	141246	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1817	-4	5	-0.22	95394575	52786	81.25	1821	1821	1799	2365	1275	1821	1807.19	0.25	5462	1843	1832	1821	1810	1799	1837	1815	45	544	100	1120	1	1	45212464	822	56.78	2.17	12	0.12	32.00	836.00	3545	20231128	-48.74	1701	20241115	6.82	3130	-41.95	20240118	1701	6.82	20241115	3545	-48.74	20231128	1701	6.82	20241115	1.94	N	403490	100	45 억	112136	N	N	N	N
61	20241120	131247	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1810	-11	5	-0.60	88173623	48807	75.13	1821	1821	1799	2365	1275	1821	1806.58	0.25	5811	1843	1832	1821	1810	1799	1837	1815	45	544	100	1120	1	1	45212464	818	56.56	2.17	12	0.11	32.00	836.00	3545	20231128	-48.94	1701	20241115	6.41	3130	-42.17	20240118	1701	6.41	20241115	3545	-48.94	20231128	1701	6.41	20241115	1.94	N	403490	100	45 억	112136	N	N	N	N
62	20241120	121244	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1816	-5	5	-0.27	70104036	38863	59.82	1821	1821	1799	2365	1275	1821	1803.88	0.25	10440	1843	1832	1821	1810	1799	1837	1815	45	544	100	1120	1	1	45212464	821	56.75	2.17	12	0.09	32.00	836.00	3545	20231128	-48.77	1701	20241115	6.76	3130	-41.98	20240118	1701	6.76	20241115	3545	-48.77	20231128	1701	6.76	20241115	1.94	N	403490	100	45 억	112136	N	N	N	N
63	20241120	111248	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1806	-15	5	-0.82	61652827	34198	52.64	1821	1821	1799	2365	1275	1821	1802.82	0.25	10451	1843	1832	1821	1810	1799	1837	1815	45	544	100	1120	1	1	45212464	817	56.44	2.16	12	0.08	32.00	836.00	3545	20231128	-49.06	1701	20241115	6.17	3130	-42.30	20240118	1701	6.17	20241115	3545	-49.06	20231128	1701	6.17	20241115	1.94	N	403490	100	45 억	112136	N	N	N	N
64	20241120	101247	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1805	-16	5	-0.88	54910229	30458	46.88	1821	1821	1799	2365	1275	1821	1802.82	0.25	9036	1843	1832	1821	1810	1799	1837	1815	45	544	100	1120	1	1	45212464	816	56.41	2.16	12	0.07	32.00	836.00	3545	20231128	-49.08	1701	20241115	6.11	3130	-42.33	20240118	1701	6.11	20241115	3545	-49.08	20231128	1701	6.11	20241115	1.94	N	403490	100	45 억	112136	N	N	N	N
65	20241120	091245	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1820	-1	5	-0.05	5752449	3165	4.87	1821	1821	1807	2365	1275	1821	1817.52	0.25	-243	1843	1832	1821	1810	1799	1837	1815	45	544	100	1120	1	1	45212464	823	56.88	2.18	12	0.01	32.00	836.00	3545	20231128	-48.66	1701	20241115	7.00	3130	-41.85	20240118	1701	7.00	20241115	3545	-48.66	20231128	1701	7.00	20241115	1.94	N	403490	100	45 억	112136	N	N	N	N
66	20241119	161133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1821	9	2	0.50	118099652	64925	94.15	1812	1832	1810	2355	1269	1812	1819.02	0.26	-4577	1948	1879	1835	1766	1722	1914	1801	45	543	100	1120	1	1	45212464	823	56.91	2.18	12	0.14	32.00	836.00	3545	20231128	-48.63	1701	20241115	7.05	3130	-41.82	20240118	1701	7.05	20241115	3545	-48.63	20231128	1701	7.05	20241115	1.99	N	403490	100	45 억	116711	N	N	N	N
67	20241119	151157	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1813	1	2	0.06	99655269	54796	79.46	1812	1832	1810	2355	1269	1812	1818.66	0.26	-1507	1948	1879	1835	1766	1722	1914	1801	45	543	100	1120	1	1	45212464	820	56.66	2.17	12	0.12	32.00	836.00	3545	20231128	-48.86	1701	20241115	6.58	3130	-42.08	20240118	1701	6.58	20241115	3545	-48.86	20231128	1701	6.58	20241115	1.99	N	403490	100	45 억	116711	N	N	N	N
68	20241119	141155	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1821	9	2	0.50	95130047	52301	75.85	1812	1832	1810	2355	1269	1812	1818.90	0.26	-1126	1948	1879	1835	1766	1722	1914	1801	45	543	100	1120	1	1	45212464	823	56.91	2.18	12	0.12	32.00	836.00	3545	20231128	-48.63	1701	20241115	7.05	3130	-41.82	20240118	1701	7.05	20241115	3545	-48.63	20231128	1701	7.05	20241115	1.99	N	403490	100	45 억	116711	N	N	N	N
69	20241119	131158	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1815	3	2	0.17	78366823	43057	62.44	1812	1832	1812	2355	1269	1812	1820.07	0.26	6954	1948	1879	1835	1766	1722	1914	1801	45	543	100	1120	1	1	45212464	821	56.72	2.17	12	0.10	32.00	836.00	3545	20231128	-48.80	1701	20241115	6.70	3130	-42.01	20240118	1701	6.70	20241115	3545	-48.80	20231128	1701	6.70	20241115	1.99	N	403490	100	45 억	116711	N	N	N	N
70	20241119	121143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1815	3	2	0.17	73500468	40376	58.55	1812	1832	1812	2355	1269	1812	1820.40	0.26	7076	1948	1879	1835	1766	1722	1914	1801	45	543	100	1120	1	1	45212464	821	56.72	2.17	12	0.09	32.00	836.00	3545	20231128	-48.80	1701	20241115	6.70	3130	-42.01	20240118	1701	6.70	20241115	3545	-48.80	20231128	1701	6.70	20241115	1.99	N	403490	100	45 억	116711	N	N	N	N
71	20241119	111157	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1822	10	2	0.55	48254719	26478	38.40	1812	1832	1812	2355	1269	1812	1822.45	0.26	6872	1948	1879	1835	1766	1722	1914	1801	45	543	100	1120	1	1	45212464	824	56.94	2.18	12	0.06	32.00	836.00	3545	20231128	-48.60	1701	20241115	7.11	3130	-41.79	20240118	1701	7.11	20241115	3545	-48.60	20231128	1701	7.11	20241115	1.99	N	403490	100	45 억	116711	N	N	N	N
72	20241119	101222	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1828	16	2	0.88	39714887	21783	31.59	1812	1832	1812	2355	1269	1812	1823.21	0.26	6297	1948	1879	1835	1766	1722	1914	1801	45	543	100	1120	1	1	45212464	826	57.12	2.19	12	0.05	32.00	836.00	3545	20231128	-48.43	1701	20241115	7.47	3130	-41.60	20240118	1701	7.47	20241115	3545	-48.43	20231128	1701	7.47	20241115	1.99	N	403490	100	45 억	116711	N	N	N	N
73	20241119	091220	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1814	2	2	0.11	10299171	5676	8.23	1812	1825	1812	2355	1269	1812	1814.51	0.26	-34	1948	1879	1835	1766	1722	1914	1801	45	543	100	1120	1	1	45212464	820	56.69	2.17	12	0.01	32.00	836.00	3545	20231128	-48.83	1701	20241115	6.64	3130	-42.04	20240118	1701	6.64	20241115	3545	-48.83	20231128	1701	6.64	20241115	1.99	N	403490	100	45 억	116711	N	N	N	N
74	20241118	161141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1812	10	2	0.55	124280239	68464	16.85	1802	1904	1791	2340	1262	1802	1815.27	0.24	6366	1946	1873	1787	1714	1628	1910	1751	45	538	100	1110	1	1	45212464	819	56.62	2.17	12	0.15	32.00	836.00	3545	20231128	-48.89	1701	20241115	6.53	3130	-42.11	20240118	1701	6.53	20241115	3545	-48.89	20231128	1701	6.53	20241115	2.03	N	403490	100	45 억	110158	N	N	N	N
75	20241118	151157	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1812	10	2	0.55	123588055	68082	16.75	1802	1904	1791	2340	1262	1802	1815.28	0.24	6524	1946	1873	1787	1714	1628	1910	1751	45	538	100	1110	1	1	45212464	819	56.62	2.17	12	0.15	32.00	836.00	3545	20231128	-48.89	1701	20241115	6.53	3130	-42.11	20240118	1701	6.53	20241115	3545	-48.89	20231128	1701	6.53	20241115	2.03	N	403490	100	45 억	110158	N	N	N	N
76	20241118	141158	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1809	7	2	0.39	108840587	59928	14.75	1802	1904	1791	2340	1262	1802	1816.19	0.24	6093	1946	1873	1787	1714	1628	1910	1751	45	538	100	1110	1	1	45212464	818	56.53	2.16	12	0.13	32.00	836.00	3545	20231128	-48.97	1701	20241115	6.35	3130	-42.20	20240118	1701	6.35	20241115	3545	-48.97	20231128	1701	6.35	20241115	2.03	N	403490	100	45 억	110158	N	N	N	N
77	20241118	131148	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1815	13	2	0.72	93151511	51261	12.62	1802	1904	1791	2340	1262	1802	1817.20	0.24	7169	1946	1873	1787	1714	1628	1910	1751	45	538	100	1110	1	1	45212464	821	56.72	2.17	12	0.11	32.00	836.00	3545	20231128	-48.80	1701	20241115	6.70	3130	-42.01	20240118	1701	6.70	20241115	3545	-48.80	20231128	1701	6.70	20241115	2.03	N	403490	100	45 억	110158	N	N	N	N
78	20241118	121155	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1816	14	2	0.78	83990908	46199	11.37	1802	1904	1791	2340	1262	1802	1818.02	0.24	9037	1946	1873	1787	1714	1628	1910	1751	45	538	100	1110	1	1	45212464	821	56.75	2.17	12	0.10	32.00	836.00	3545	20231128	-48.77	1701	20241115	6.76	3130	-41.98	20240118	1701	6.76	20241115	3545	-48.77	20231128	1701	6.76	20241115	2.03	N	403490	100	45 억	110158	N	N	N	N
79	20241118	111154	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1819	17	2	0.94	78084647	42938	10.57	1802	1904	1791	2340	1262	1802	1818.54	0.24	7268	1946	1873	1787	1714	1628	1910	1751	45	538	100	1110	1	1	45212464	822	56.84	2.18	12	0.09	32.00	836.00	3545	20231128	-48.69	1701	20241115	6.94	3130	-41.88	20240118	1701	6.94	20241115	3545	-48.69	20231128	1701	6.94	20241115	2.03	N	403490	100	45 억	110158	N	N	N	N
80	20241118	101142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1831	29	2	1.61	73171037	40239	9.90	1802	1904	1791	2340	1262	1802	1818.41	0.24	7168	1946	1873	1787	1714	1628	1910	1751	45	538	100	1110	1	1	45212464	828	57.22	2.19	12	0.09	32.00	836.00	3545	20231128	-48.35	1701	20241115	7.64	3130	-41.50	20240118	1701	7.64	20241115	3545	-48.35	20231128	1701	7.64	20241115	2.03	N	403490	100	45 억	110158	N	N	N	N
81	20241118	091141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1809	7	2	0.39	41257882	22736	5.60	1802	1904	1791	2340	1262	1802	1814.65	0.24	2924	1946	1873	1787	1714	1628	1910	1751	45	538	100	1110	1	1	45212464	818	56.53	2.16	12	0.05	32.00	836.00	3545	20231128	-48.97	1701	20241115	6.35	3130	-42.20	20240118	1701	6.35	20241115	3545	-48.97	20231128	1701	6.35	20241115	2.03	N	403490	100	45 억	110158	N	N	N	N
82	20241115	161231	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1802	72	2	4.16	724384241	405470	86.65	1707	1860	1701	2245	1211	1730	1786.53	0.26	-9589	1888	1808	1762	1682	1636	1786	1660	45	515	100	1070	1	1	45212464	815	56.31	2.16	12	0.90	32.00	836.00	3545	20231128	-49.17	1701	20241115	5.94	3130	-42.43	20240118	1701	5.94	20241115	3545	-49.17	20231128	1701	5.94	20241115	2.03	N	403490	100	45 억	119398	N	N	N	N
83	20241115	151301	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1798	68	2	3.93	667674724	373776	79.87	1707	1860	1701	2245	1211	1730	1786.30	0.26	-12782	1888	1808	1762	1682	1636	1786	1660	45	515	100	1070	1	1	45212464	813	56.19	2.15	12	0.83	32.00	836.00	3545	20231128	-49.28	1701	20241115	5.70	3130	-42.56	20240118	1701	5.70	20241115	3545	-49.28	20231128	1701	5.70	20241115	2.03	N	403490	100	45 억	119398	N	N	N	N
84	20241115	141246	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1805	75	2	4.34	656581931	367605	78.55	1707	1860	1701	2245	1211	1730	1786.11	0.26	-12818	1888	1808	1762	1682	1636	1786	1660	45	515	100	1070	1	1	45212464	816	56.41	2.16	12	0.81	32.00	836.00	3545	20231128	-49.08	1701	20241115	6.11	3130	-42.33	20240118	1701	6.11	20241115	3545	-49.08	20231128	1701	6.11	20241115	2.03	N	403490	100	45 억	119398	N	N	N	N
85	20241115	131245	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1809	79	2	4.57	624411605	349709	74.73	1707	1860	1701	2245	1211	1730	1785.52	0.26	-10911	1888	1808	1762	1682	1636	1786	1660	45	515	100	1070	1	1	45212464	818	56.53	2.16	12	0.77	32.00	836.00	3545	20231128	-48.97	1701	20241115	6.35	3130	-42.20	20240118	1701	6.35	20241115	3545	-48.97	20231128	1701	6.35	20241115	2.03	N	403490	100	45 억	119398	N	N	N	N
86	20241115	121246	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1796	66	2	3.82	262127990	150937	32.25	1707	1798	1701	2245	1211	1730	1736.67	0.26	5033	1888	1808	1762	1682	1636	1786	1660	45	515	100	1070	1	1	45212464	812	56.12	2.15	12	0.33	32.00	836.00	3545	20231128	-49.34	1701	20241115	5.58	3130	-42.62	20240118	1701	5.58	20241115	3545	-49.34	20231128	1701	5.58	20241115	2.03	N	403490	100	45 억	119398	N	N	N	N
87	20241115	111218	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1720	-10	5	-0.58	169392980	98332	21.01	1707	1749	1701	2245	1211	1730	1722.66	0.26	8570	1888	1808	1762	1682	1636	1786	1660	45	515	100	1070	1	1	45212464	778	53.75	2.06	12	0.22	32.00	836.00	3545	20231128	-51.48	1701	20241115	1.12	3130	-45.05	20240118	1701	1.12	20241115	3545	-51.48	20231128	1701	1.12	20241115	2.03	N	403490	100	45 억	119398	N	N	N	N
88	20241115	101216	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1730	0	3	0.00	105360537	60909	13.02	1707	1749	1707	2245	1211	1730	1729.80	0.26	-1602	1888	1808	1762	1682	1636	1786	1660	45	515	100	1070	1	1	45212464	782	54.06	2.07	12	0.13	32.00	836.00	3545	20231128	-51.20	1707	20241115	1.35	3130	-44.73	20240118	1707	1.35	20241115	3545	-51.20	20231128	1707	1.35	20241115	2.03	N	403490	100	45 억	119398	N	N	N	N
89	20241115	091128	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1739	9	2	0.52	22664606	13080	2.80	1707	1739	1707	2245	1211	1730	1732.77	0.26	-614	1888	1808	1762	1682	1636	1786	1660	45	515	100	1070	1	1	45212464	786	54.34	2.08	12	0.03	32.00	836.00	3545	20231128	-50.94	1707	20241115	1.87	3130	-44.44	20240118	1707	1.87	20241115	3545	-50.94	20231128	1707	1.87	20241115	2.03	N	403490	100	45 억	119398	N	N	N	N
90	20241114	161207	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1745	-29	5	-1.63	785925785	449541	170.59	1766	1842	1716	2305	1242	1774	1748.28	0.22	29118	1855	1814	1794	1753	1733	1804	1743	45	531	100	1090	1	1	45212464	789	54.53	2.09	12	0.99	32.00	836.00	3545	20231128	-50.78	1716	20241114	1.69	3130	-44.25	20240118	1716	1.69	20241114	3545	-50.78	20231128	1716	1.69	20241114	1.97	N	403490	100	45 억	99109	N	N	N	N
91	20241114	151217	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1722	-52	5	-2.93	721420406	412204	156.42	1766	1842	1716	2305	1242	1774	1750.15	0.22	25972	1855	1814	1794	1753	1733	1804	1743	45	531	100	1090	1	1	45212464	779	53.81	2.06	12	0.91	32.00	836.00	3545	20231128	-51.42	1716	20241114	0.35	3130	-44.98	20240118	1716	0.35	20241114	3545	-51.42	20231128	1716	0.35	20241114	1.97	N	403490	100	45 억	99109	N	N	N	N
92	20241114	141208	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1739	-35	5	-1.97	416180546	238542	90.52	1766	1800	1720	2305	1242	1774	1744.68	0.22	23816	1855	1814	1794	1753	1733	1804	1743	45	531	100	1090	1	1	45212464	786	54.34	2.08	12	0.53	32.00	836.00	3545	20231128	-50.94	1720	20241114	1.10	3130	-44.44	20240118	1720	1.10	20241114	3545	-50.94	20231128	1720	1.10	20241114	1.97	N	403490	100	45 억	99109	N	N	N	N
93	20241114	131208	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1739	-35	5	-1.97	384565888	220296	83.60	1766	1800	1720	2305	1242	1774	1745.68	0.22	25286	1855	1814	1794	1753	1733	1804	1743	45	531	100	1090	1	1	45212464	786	54.34	2.08	12	0.49	32.00	836.00	3545	20231128	-50.94	1720	20241114	1.10	3130	-44.44	20240118	1720	1.10	20241114	3545	-50.94	20231128	1720	1.10	20241114	1.97	N	403490	100	45 억	99109	N	N	N	N
94	20241114	121205	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1738	-36	5	-2.03	370980258	212473	80.63	1766	1800	1720	2305	1242	1774	1746.01	0.22	27033	1855	1814	1794	1753	1733	1804	1743	45	531	100	1090	1	1	45212464	786	54.31	2.08	12	0.47	32.00	836.00	3545	20231128	-50.97	1720	20241114	1.05	3130	-44.47	20240118	1720	1.05	20241114	3545	-50.97	20231128	1720	1.05	20241114	1.97	N	403490	100	45 억	99109	N	N	N	N
95	20241114	111206	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1755	-19	5	-1.07	165279844	93393	35.44	1766	1800	1755	2305	1242	1774	1769.72	0.22	466	1855	1814	1794	1753	1733	1804	1743	45	531	100	1090	1	1	45212464	793	54.84	2.10	12	0.21	32.00	836.00	3545	20231128	-50.49	1755	20241114	0.00	3130	-43.93	20240118	1755	0.00	20241114	3545	-50.49	20231128	1755	0.00	20241114	1.97	N	403490	100	45 억	99109	N	N	N	N
96	20241114	101225	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1799	25	2	1.41	64583722	36445	13.83	1766	1800	1759	2305	1242	1774	1772.09	0.22	4854	1855	1814	1794	1753	1733	1804	1743	45	531	100	1090	1	1	45212464	813	56.22	2.15	12	0.08	32.00	836.00	3545	20231128	-49.25	1759	20241114	2.27	3130	-42.52	20240118	1759	2.27	20241114	3545	-49.25	20231128	1759	2.27	20241114	1.97	N	403490	100	45 억	99109	N	N	N	N
97	20241114	091159	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1774	0	3	0.00	0	0	0.00	0	0	0	2305	1242	1774	0.00	0.22	0	1855	1814	1794	1753	1733	1804	1743	45	531	100	1090	1	1	45212464	802	55.44	2.12	12	0.00	32.00	836.00	3545	20231128	-49.96	1764	20241112	0.57	3130	-43.32	20240118	1764	0.57	20241112	3545	-49.96	20231128	1764	0.57	20241112	1.97	N	403490	100	45 억	99109	N	N	N	N
98	20241113	160818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1774	-41	5	-2.26	450584069	249670	49.58	1777	1835	1774	2355	1271	1815	1804.73	0.22	-1310	1926	1870	1817	1761	1708	1844	1735	45	540	100	1120	1	1	45212464	802	55.44	2.12	12	0.55	32.00	836.00	3545	20231128	-49.96	1764	20241112	0.57	3130	-43.32	20240118	1764	0.57	20241112	3545	-49.96	20231128	1764	0.57	20241112	1.92	N	403490	100	45 억	100419	N	N	N	N
99	20241113	150855	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1780	-35	5	-1.93	438212240	242702	48.20	1777	1835	1777	2355	1271	1815	1805.56	0.22	-555	1926	1870	1817	1761	1708	1844	1735	45	540	100	1120	1	1	45212464	805	55.62	2.13	12	0.54	32.00	836.00	3545	20231128	-49.79	1764	20241112	0.91	3130	-43.13	20240118	1764	0.91	20241112	3545	-49.79	20231128	1764	0.91	20241112	1.92	N	403490	100	45 억	100419	N	N	N	N
100	20241113	140852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1789	-26	5	-1.43	380757342	210440	41.79	1777	1835	1777	2355	1271	1815	1809.34	0.22	-4118	1926	1870	1817	1761	1708	1844	1735	45	540	100	1120	1	1	45212464	809	55.91	2.14	12	0.47	32.00	836.00	3545	20231128	-49.53	1764	20241112	1.42	3130	-42.84	20240118	1764	1.42	20241112	3545	-49.53	20231128	1764	1.42	20241112	1.92	N	403490	100	45 억	100419	N	N	N	N
101	20241113	130855	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1799	-16	5	-0.88	336430124	185605	36.86	1777	1835	1777	2355	1271	1815	1812.61	0.22	-2314	1926	1870	1817	1761	1708	1844	1735	45	540	100	1120	1	1	45212464	813	56.22	2.15	12	0.41	32.00	836.00	3545	20231128	-49.25	1764	20241112	1.98	3130	-42.52	20240118	1764	1.98	20241112	3545	-49.25	20231128	1764	1.98	20241112	1.92	N	403490	100	45 억	100419	N	N	N	N
102	20241113	120843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1808	-7	5	-0.39	302356909	166593	33.08	1777	1835	1777	2355	1271	1815	1814.94	0.22	-5185	1926	1870	1817	1761	1708	1844	1735	45	540	100	1120	1	1	45212464	817	56.50	2.16	12	0.37	32.00	836.00	3545	20231128	-49.00	1764	20241112	2.49	3130	-42.24	20240118	1764	2.49	20241112	3545	-49.00	20231128	1764	2.49	20241112	1.92	N	403490	100	45 억	100419	N	N	N	N
103	20241113	110839	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1811	-4	5	-0.22	265259349	145973	28.99	1777	1835	1777	2355	1271	1815	1817.18	0.22	1579	1926	1870	1817	1761	1708	1844	1735	45	540	100	1120	1	1	45212464	819	56.59	2.17	12	0.32	32.00	836.00	3545	20231128	-48.91	1764	20241112	2.66	3130	-42.14	20240118	1764	2.66	20241112	3545	-48.91	20231128	1764	2.66	20241112	1.92	N	403490	100	45 억	100419	N	N	N	N
104	20241113	100841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1812	-3	5	-0.17	211618080	116289	23.09	1777	1835	1777	2355	1271	1815	1819.76	0.22	5665	1926	1870	1817	1761	1708	1844	1735	45	540	100	1120	1	1	45212464	819	56.62	2.17	12	0.26	32.00	836.00	3545	20231128	-48.89	1764	20241112	2.72	3130	-42.11	20240118	1764	2.72	20241112	3545	-48.89	20231128	1764	2.72	20241112	1.92	N	403490	100	45 억	100419	N	N	N	N
105	20241113	090830	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1823	8	2	0.44	19218626	10606	2.11	1777	1824	1777	2355	1271	1815	1812.05	0.22	-598	1926	1870	1817	1761	1708	1844	1735	45	540	100	1120	1	1	45212464	824	56.97	2.18	12	0.02	32.00	836.00	3545	20231128	-48.58	1764	20241112	3.34	3130	-41.76	20240118	1764	3.34	20241112	3545	-48.58	20231128	1764	3.34	20241112	1.92	N	403490	100	45 억	100419	N	N	N	N
106	20241112	161124	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1815	-61	5	-3.25	911547508	501948	260.66	1861	1873	1764	2435	1314	1876	1816.02	0.67	-200309	1929	1902	1888	1861	1847	1895	1854	45	559	100	1160	1	1	45212464	821	56.72	2.17	12	1.11	32.00	836.00	3545	20231128	-48.80	1764	20241112	2.89	3130	-42.01	20240118	1764	2.89	20241112	3545	-48.80	20231128	1764	2.89	20241112	1.95	N	403490	100	45 억	300691	N	N	N	N
107	20241112	151138	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1819	-57	5	-3.04	899348599	495224	257.17	1861	1873	1764	2435	1314	1876	1816.04	0.67	-197345	1929	1902	1888	1861	1847	1895	1854	45	559	100	1160	1	1	45212464	822	56.84	2.18	12	1.10	32.00	836.00	3545	20231128	-48.69	1764	20241112	3.12	3130	-41.88	20240118	1764	3.12	20241112	3545	-48.69	20231128	1764	3.12	20241112	1.95	N	403490	100	45 억	300691	N	N	N	N
108	20241112	141140	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1806	-70	5	-3.73	773990356	425669	221.05	1861	1873	1764	2435	1314	1876	1818.29	0.67	-177216	1929	1902	1888	1861	1847	1895	1854	45	559	100	1160	1	1	45212464	817	56.44	2.16	12	0.94	32.00	836.00	3545	20231128	-49.06	1764	20241112	2.38	3130	-42.30	20240118	1764	2.38	20241112	3545	-49.06	20231128	1764	2.38	20241112	1.95	N	403490	100	45 억	300691	N	N	N	N
109	20241112	131148	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1803	-73	5	-3.89	694947379	381538	198.13	1861	1873	1764	2435	1314	1876	1821.44	0.67	-152925	1929	1902	1888	1861	1847	1895	1854	45	559	100	1160	1	1	45212464	815	56.34	2.16	12	0.84	32.00	836.00	3545	20231128	-49.14	1764	20241112	2.21	3130	-42.40	20240118	1764	2.21	20241112	3545	-49.14	20231128	1764	2.21	20241112	1.95	N	403490	100	45 억	300691	N	N	N	N
110	20241112	121137	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1803	-73	5	-3.89	654448547	359040	186.45	1861	1873	1764	2435	1314	1876	1822.77	0.67	-140103	1929	1902	1888	1861	1847	1895	1854	45	559	100	1160	1	1	45212464	815	56.34	2.16	12	0.79	32.00	836.00	3545	20231128	-49.14	1764	20241112	2.21	3130	-42.40	20240118	1764	2.21	20241112	3545	-49.14	20231128	1764	2.21	20241112	1.95	N	403490	100	45 억	300691	N	N	N	N
111	20241112	111131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1814	-62	5	-3.30	527816314	288647	149.90	1861	1873	1805	2435	1314	1876	1828.59	0.67	-122506	1929	1902	1888	1861	1847	1895	1854	45	559	100	1160	1	1	45212464	820	56.69	2.17	12	0.64	32.00	836.00	3545	20231128	-48.83	1766	20240909	2.72	3130	-42.04	20240118	1766	2.72	20240909	3545	-48.83	20231128	1766	2.72	20240909	1.95	N	403490	100	45 억	300691	N	N	N	N
112	20241112	101131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1822	-54	5	-2.88	408232014	222688	115.64	1861	1873	1811	2435	1314	1876	1833.20	0.67	-108329	1929	1902	1888	1861	1847	1895	1854	45	559	100	1160	1	1	45212464	824	56.94	2.18	12	0.49	32.00	836.00	3545	20231128	-48.60	1766	20240909	3.17	3130	-41.79	20240118	1766	3.17	20240909	3545	-48.60	20231128	1766	3.17	20240909	1.95	N	403490	100	45 억	300691	N	N	N	N
113	20241112	091131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1845	-31	5	-1.65	69930447	37587	19.52	1861	1873	1845	2435	1314	1876	1860.50	0.67	-22649	1929	1902	1888	1861	1847	1895	1854	45	559	100	1160	1	1	45212464	834	57.66	2.21	12	0.08	32.00	836.00	3545	20231128	-47.95	1766	20240909	4.47	3130	-41.05	20240118	1766	4.47	20240909	3545	-47.95	20231128	1766	4.47	20240909	1.95	N	403490	100	45 억	300691	N	N	N	N
114	20241111	161120	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1876	-17	5	-0.90	360569033	191482	115.09	1914	1915	1874	2460	1326	1893	1883.04	0.71	-22313	1929	1910	1894	1875	1859	1920	1885	45	567	100	1170	1	1	45212464	848	58.62	2.24	12	0.42	32.00	836.00	3545	20231128	-47.08	1766	20240909	6.23	3130	-40.06	20240118	1766	6.23	20240909	3545	-47.08	20231128	1766	6.23	20240909	1.90	N	403490	100	45 억	322590	N	N	N	N
115	20241111	151154	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1876	-17	5	-0.90	344103238	182706	109.82	1914	1915	1874	2460	1326	1893	1883.37	0.71	-18466	1929	1910	1894	1875	1859	1920	1885	45	567	100	1170	1	1	45212464	848	58.62	2.24	12	0.40	32.00	836.00	3545	20231128	-47.08	1766	20240909	6.23	3130	-40.06	20240118	1766	6.23	20240909	3545	-47.08	20231128	1766	6.23	20240909	1.90	N	403490	100	45 억	322590	N	N	N	N
116	20241111	141139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1876	-17	5	-0.90	333518597	177070	106.43	1914	1915	1874	2460	1326	1893	1883.54	0.71	-17676	1929	1910	1894	1875	1859	1920	1885	45	567	100	1170	1	1	45212464	848	58.62	2.24	12	0.39	32.00	836.00	3545	20231128	-47.08	1766	20240909	6.23	3130	-40.06	20240118	1766	6.23	20240909	3545	-47.08	20231128	1766	6.23	20240909	1.90	N	403490	100	45 억	322590	N	N	N	N
117	20241111	131137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1876	-17	5	-0.90	300268194	159352	95.78	1914	1915	1874	2460	1326	1893	1884.31	0.71	-14649	1929	1910	1894	1875	1859	1920	1885	45	567	100	1170	1	1	45212464	848	58.62	2.24	12	0.35	32.00	836.00	3545	20231128	-47.08	1766	20240909	6.23	3130	-40.06	20240118	1766	6.23	20240909	3545	-47.08	20231128	1766	6.23	20240909	1.90	N	403490	100	45 억	322590	N	N	N	N
118	20241111	121131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1890	-3	5	-0.16	191465150	101470	60.99	1914	1915	1880	2460	1326	1893	1886.91	0.71	-14782	1929	1910	1894	1875	1859	1920	1885	45	567	100	1170	1	1	45212464	855	59.06	2.26	12	0.22	32.00	836.00	3545	20231128	-46.69	1766	20240909	7.02	3130	-39.62	20240118	1766	7.02	20240909	3545	-46.69	20231128	1766	7.02	20240909	1.90	N	403490	100	45 억	322590	N	N	N	N
119	20241111	111129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1891	-2	5	-0.11	180403234	95596	57.46	1914	1915	1880	2460	1326	1893	1887.14	0.71	-15077	1929	1910	1894	1875	1859	1920	1885	45	567	100	1170	1	1	45212464	855	59.09	2.26	12	0.21	32.00	836.00	3545	20231128	-46.66	1766	20240909	7.08	3130	-39.58	20240118	1766	7.08	20240909	3545	-46.66	20231128	1766	7.08	20240909	1.90	N	403490	100	45 억	322590	N	N	N	N
120	20241111	101122	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1883	-10	5	-0.53	124058381	65724	39.50	1914	1915	1880	2460	1326	1893	1887.57	0.71	-24491	1929	1910	1894	1875	1859	1920	1885	45	567	100	1170	1	1	45212464	851	58.84	2.25	12	0.15	32.00	836.00	3545	20231128	-46.88	1766	20240909	6.63	3130	-39.84	20240118	1766	6.63	20240909	3545	-46.88	20231128	1766	6.63	20240909	1.90	N	403490	100	45 억	322590	N	N	N	N
121	20241111	091119	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1900	7	2	0.37	24061492	12673	7.62	1914	1915	1890	2460	1326	1893	1898.64	0.71	-5785	1929	1910	1894	1875	1859	1920	1885	45	567	100	1170	1	1	45212464	859	59.38	2.27	12	0.03	32.00	836.00	3545	20231128	-46.40	1766	20240909	7.59	3130	-39.30	20240118	1766	7.59	20240909	3545	-46.40	20231128	1766	7.59	20240909	1.90	N	403490	100	45 억	322590	N	N	N	N
122	20241108	161112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1893	15	2	0.80	314850635	165741	111.56	1878	1913	1878	2440	1315	1878	1899.69	0.63	38411	1932	1905	1874	1847	1816	1889	1831	45	562	100	1160	1	1	45212464	856	59.16	2.26	12	0.37	32.00	836.00	3545	20231128	-46.60	1766	20240909	7.19	3130	-39.52	20240118	1766	7.19	20240909	3545	-46.60	20231128	1766	7.19	20240909	2.03	N	403490	100	45 억	284593	N	N	N	N
123	20241108	151123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1896	18	2	0.96	304043494	160034	107.72	1878	1913	1878	2440	1315	1878	1899.87	0.63	37895	1932	1905	1874	1847	1816	1889	1831	45	562	100	1160	1	1	45212464	857	59.25	2.27	12	0.35	32.00	836.00	3545	20231128	-46.52	1766	20240909	7.36	3130	-39.42	20240118	1766	7.36	20240909	3545	-46.52	20231128	1766	7.36	20240909	2.03	N	403490	100	45 억	284593	N	N	N	N
124	20241108	141121	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1896	18	2	0.96	289851425	152551	102.68	1878	1913	1878	2440	1315	1878	1900.03	0.63	37561	1932	1905	1874	1847	1816	1889	1831	45	562	100	1160	1	1	45212464	857	59.25	2.27	12	0.34	32.00	836.00	3545	20231128	-46.52	1766	20240909	7.36	3130	-39.42	20240118	1766	7.36	20240909	3545	-46.52	20231128	1766	7.36	20240909	2.03	N	403490	100	45 억	284593	N	N	N	N
125	20241108	131123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1907	29	2	1.54	257877129	135726	91.36	1878	1913	1878	2440	1315	1878	1899.98	0.63	45981	1932	1905	1874	1847	1816	1889	1831	45	562	100	1160	1	1	45212464	862	59.59	2.28	12	0.30	32.00	836.00	3545	20231128	-46.21	1766	20240909	7.98	3130	-39.07	20240118	1766	7.98	20240909	3545	-46.21	20231128	1766	7.98	20240909	2.03	N	403490	100	45 억	284593	N	N	N	N
126	20241108	121122	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1906	28	2	1.49	201680483	106273	71.53	1878	1912	1878	2440	1315	1878	1897.76	0.63	36315	1932	1905	1874	1847	1816	1889	1831	45	562	100	1160	1	1	45212464	862	59.56	2.28	12	0.24	32.00	836.00	3545	20231128	-46.23	1766	20240909	7.93	3130	-39.11	20240118	1766	7.93	20240909	3545	-46.23	20231128	1766	7.93	20240909	2.03	N	403490	100	45 억	284593	N	N	N	N
127	20241108	111122	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1895	17	2	0.91	162536700	85677	57.67	1878	1912	1878	2440	1315	1878	1897.09	0.63	33395	1932	1905	1874	1847	1816	1889	1831	45	562	100	1160	1	1	45212464	857	59.22	2.27	12	0.19	32.00	836.00	3545	20231128	-46.54	1766	20240909	7.30	3130	-39.46	20240118	1766	7.30	20240909	3545	-46.54	20231128	1766	7.30	20240909	2.03	N	403490	100	45 억	284593	N	N	N	N
128	20241108	101131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1895	17	2	0.91	122493053	64645	43.51	1878	1905	1878	2440	1315	1878	1894.86	0.63	29511	1932	1905	1874	1847	1816	1889	1831	45	562	100	1160	1	1	45212464	857	59.22	2.27	12	0.14	32.00	836.00	3545	20231128	-46.54	1766	20240909	7.30	3130	-39.46	20240118	1766	7.30	20240909	3545	-46.54	20231128	1766	7.30	20240909	2.03	N	403490	100	45 억	284593	N	N	N	N
129	20241108	091118	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1896	18	2	0.96	43132840	22803	15.35	1878	1898	1878	2440	1315	1878	1891.54	0.63	12455	1932	1905	1874	1847	1816	1889	1831	45	562	100	1160	1	1	45212464	857	59.25	2.27	12	0.05	32.00	836.00	3545	20231128	-46.52	1766	20240909	7.36	3130	-39.42	20240118	1766	7.36	20240909	3545	-46.52	20231128	1766	7.36	20240909	2.03	N	403490	100	45 억	284593	N	N	N	N
130	20241107	161114	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1878	-11	5	-0.58	269424499	144012	38.23	1891	1901	1843	2455	1323	1889	1870.85	0.60	11491	1951	1920	1895	1864	1839	1935	1879	45	566	100	1170	1	1	45212464	849	58.69	2.25	12	0.32	32.00	836.00	3545	20231128	-47.02	1766	20240909	6.34	3130	-40.00	20240118	1766	6.34	20240909	3545	-47.02	20231128	1766	6.34	20240909	2.08	N	403490	100	45 억	272810	N	N	N	N
131	20241107	151119	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1877	-12	5	-0.64	265451244	141896	37.67	1891	1901	1843	2455	1323	1889	1870.75	0.60	10470	1951	1920	1895	1864	1839	1935	1879	45	566	100	1170	1	1	45212464	849	58.66	2.25	12	0.31	32.00	836.00	3545	20231128	-47.05	1766	20240909	6.29	3130	-40.03	20240118	1766	6.29	20240909	3545	-47.05	20231128	1766	6.29	20240909	2.08	N	403490	100	45 억	272810	N	N	N	N
132	20241107	141123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1872	-17	5	-0.90	239793241	128206	34.04	1891	1901	1843	2455	1323	1889	1870.37	0.60	6731	1951	1920	1895	1864	1839	1935	1879	45	566	100	1170	1	1	45212464	846	58.50	2.24	12	0.28	32.00	836.00	3545	20231128	-47.19	1766	20240909	6.00	3130	-40.19	20240118	1766	6.00	20240909	3545	-47.19	20231128	1766	6.00	20240909	2.08	N	403490	100	45 억	272810	N	N	N	N
133	20241107	131123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1872	-17	5	-0.90	220709914	118025	31.33	1891	1901	1843	2455	1323	1889	1870.03	0.60	3640	1951	1920	1895	1864	1839	1935	1879	45	566	100	1170	1	1	45212464	846	58.50	2.24	12	0.26	32.00	836.00	3545	20231128	-47.19	1766	20240909	6.00	3130	-40.19	20240118	1766	6.00	20240909	3545	-47.19	20231128	1766	6.00	20240909	2.08	N	403490	100	45 억	272810	N	N	N	N
134	20241107	121117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1884	-5	5	-0.26	206672646	110533	29.34	1891	1901	1843	2455	1323	1889	1869.78	0.60	-2136	1951	1920	1895	1864	1839	1935	1879	45	566	100	1170	1	1	45212464	852	58.88	2.25	12	0.24	32.00	836.00	3545	20231128	-46.85	1766	20240909	6.68	3130	-39.81	20240118	1766	6.68	20240909	3545	-46.85	20231128	1766	6.68	20240909	2.08	N	403490	100	45 억	272810	N	N	N	N
135	20241107	111113	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1876	-13	5	-0.69	199132839	106516	28.28	1891	1901	1843	2455	1323	1889	1869.51	0.60	-5287	1951	1920	1895	1864	1839	1935	1879	45	566	100	1170	1	1	45212464	848	58.62	2.24	12	0.24	32.00	836.00	3545	20231128	-47.08	1766	20240909	6.23	3130	-40.06	20240118	1766	6.23	20240909	3545	-47.08	20231128	1766	6.23	20240909	2.08	N	403490	100	45 억	272810	N	N	N	N
136	20241107	101115	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1879	-10	5	-0.53	100887589	53540	14.21	1891	1901	1868	2455	1323	1889	1884.34	0.60	-5669	1951	1920	1895	1864	1839	1935	1879	45	566	100	1170	1	1	45212464	850	58.72	2.25	12	0.12	32.00	836.00	3545	20231128	-47.00	1766	20240909	6.40	3130	-39.97	20240118	1766	6.40	20240909	3545	-47.00	20231128	1766	6.40	20240909	2.08	N	403490	100	45 억	272810	N	N	N	N
137	20241107	091118	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1901	12	2	0.64	10615147	5598	1.49	1891	1901	1883	2455	1323	1889	1896.24	0.60	-157	1951	1920	1895	1864	1839	1935	1879	45	566	100	1170	1	1	45212464	859	59.41	2.27	12	0.01	32.00	836.00	3545	20231128	-46.38	1766	20240909	7.64	3130	-39.27	20240118	1766	7.64	20240909	3545	-46.38	20231128	1766	7.64	20240909	2.08	N	403490	100	45 억	272810	N	N	N	N
138	20241106	161127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1889	19	2	1.02	712552852	376595	233.83	1873	1926	1870	2430	1309	1870	1892.09	0.50	46880	1906	1887	1872	1853	1838	1897	1863	45	560	100	1150	1	1	45212464	854	59.03	2.26	12	0.83	32.00	836.00	3545	20231128	-46.71	1766	20240909	6.96	3130	-39.65	20240118	1766	6.96	20240909	3545	-46.71	20231128	1766	6.96	20240909	2.15	N	403490	100	45 억	226212	N	N	N	N
139	20241106	151200	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1884	14	2	0.75	695524963	367573	228.23	1873	1926	1870	2430	1309	1870	1892.21	0.50	44708	1906	1887	1872	1853	1838	1897	1863	45	560	100	1150	1	1	45212464	852	58.88	2.25	12	0.81	32.00	836.00	3545	20231128	-46.85	1766	20240909	6.68	3130	-39.81	20240118	1766	6.68	20240909	3545	-46.85	20231128	1766	6.68	20240909	2.15	N	403490	100	45 억	226212	N	N	N	N
140	20241106	141149	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1875	5	2	0.27	520219117	274096	170.19	1873	1926	1871	2430	1309	1870	1897.94	0.50	25733	1906	1887	1872	1853	1838	1897	1863	45	560	100	1150	1	1	45212464	848	58.59	2.24	12	0.61	32.00	836.00	3545	20231128	-47.11	1766	20240909	6.17	3130	-40.10	20240118	1766	6.17	20240909	3545	-47.11	20231128	1766	6.17	20240909	2.15	N	403490	100	45 억	226212	N	N	N	N
141	20241106	131159	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1880	10	2	0.53	413003899	216925	134.69	1873	1926	1873	2430	1309	1870	1903.90	0.50	24550	1906	1887	1872	1853	1838	1897	1863	45	560	100	1150	1	1	45212464	850	58.75	2.25	12	0.48	32.00	836.00	3545	20231128	-46.97	1766	20240909	6.46	3130	-39.94	20240118	1766	6.46	20240909	3545	-46.97	20231128	1766	6.46	20240909	2.15	N	403490	100	45 억	226212	N	N	N	N
142	20241106	121124	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1896	26	2	1.39	362321879	190061	118.01	1873	1926	1873	2430	1309	1870	1906.35	0.50	27041	1906	1887	1872	1853	1838	1897	1863	45	560	100	1150	1	1	45212464	857	59.25	2.27	12	0.42	32.00	836.00	3545	20231128	-46.52	1766	20240909	7.36	3130	-39.42	20240118	1766	7.36	20240909	3545	-46.52	20231128	1766	7.36	20240909	2.15	N	403490	100	45 억	226212	N	N	N	N
143	20241106	111129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1909	39	2	2.09	320214760	167951	104.28	1873	1926	1873	2430	1309	1870	1906.60	0.50	31000	1906	1887	1872	1853	1838	1897	1863	45	560	100	1150	1	1	45212464	863	59.66	2.28	12	0.37	32.00	836.00	3545	20231128	-46.15	1766	20240909	8.10	3130	-39.01	20240118	1766	8.10	20240909	3545	-46.15	20231128	1766	8.10	20240909	2.15	N	403490	100	45 억	226212	N	N	N	N
144	20241106	101134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1914	44	2	2.35	178180959	94024	58.38	1873	1924	1873	2430	1309	1870	1895.06	0.50	30770	1906	1887	1872	1853	1838	1897	1863	45	560	100	1150	1	1	45212464	865	59.81	2.29	12	0.21	32.00	836.00	3545	20231128	-46.01	1766	20240909	8.38	3130	-38.85	20240118	1766	8.38	20240909	3545	-46.01	20231128	1766	8.38	20240909	2.15	N	403490	100	45 억	226212	N	N	N	N
145	20241106	091127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1875	5	2	0.27	12988061	6921	4.30	1873	1887	1873	2430	1309	1870	1876.62	0.50	3918	1906	1887	1872	1853	1838	1897	1863	45	560	100	1150	1	1	45212464	848	58.59	2.24	12	0.02	32.00	836.00	3545	20231128	-47.11	1766	20240909	6.17	3130	-40.10	20240118	1766	6.17	20240909	3545	-47.11	20231128	1766	6.17	20240909	2.15	N	403490	100	45 억	226212	N	N	N	N
146	20241105	161053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1870	8	2	0.43	301766896	161045	24.88	1857	1891	1857	2420	1304	1862	1873.80	0.35	69134	1996	1929	1883	1816	1770	1962	1849	45	558	100	1150	1	1	45212464	845	58.44	2.24	12	0.36	32.00	836.00	3545	20231128	-47.25	1766	20240909	5.89	3130	-40.26	20240118	1766	5.89	20240909	3545	-47.25	20231128	1766	5.89	20240909	2.10	N	403490	100	45 억	156825	N	N	N	N
147	20241105	151117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1879	17	2	0.91	276565212	147578	22.80	1857	1891	1857	2420	1304	1862	1874.03	0.35	67896	1996	1929	1883	1816	1770	1962	1849	45	558	100	1150	1	1	45212464	850	58.72	2.25	12	0.33	32.00	836.00	3545	20231128	-47.00	1766	20240909	6.40	3130	-39.97	20240118	1766	6.40	20240909	3545	-47.00	20231128	1766	6.40	20240909	2.10	N	403490	100	45 억	156825	N	N	N	N
148	20241105	141111	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1882	20	2	1.07	243640243	130013	20.09	1857	1891	1857	2420	1304	1862	1873.97	0.35	61000	1996	1929	1883	1816	1770	1962	1849	45	558	100	1150	1	1	45212464	851	58.81	2.25	12	0.29	32.00	836.00	3545	20231128	-46.91	1766	20240909	6.57	3130	-39.87	20240118	1766	6.57	20240909	3545	-46.91	20231128	1766	6.57	20240909	2.10	N	403490	100	45 억	156825	N	N	N	N
149	20241105	131120	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1886	24	2	1.29	206791407	110367	17.05	1857	1891	1857	2420	1304	1862	1873.67	0.35	51206	1996	1929	1883	1816	1770	1962	1849	45	558	100	1150	1	1	45212464	853	58.94	2.26	12	0.24	32.00	836.00	3545	20231128	-46.80	1766	20240909	6.80	3130	-39.74	20240118	1766	6.80	20240909	3545	-46.80	20231128	1766	6.80	20240909	2.10	N	403490	100	45 억	156825	N	N	N	N
150	20241105	121108	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1883	21	2	1.13	197547434	105461	16.29	1857	1891	1857	2420	1304	1862	1873.18	0.35	49446	1996	1929	1883	1816	1770	1962	1849	45	558	100	1150	1	1	45212464	851	58.84	2.25	12	0.23	32.00	836.00	3545	20231128	-46.88	1766	20240909	6.63	3130	-39.84	20240118	1766	6.63	20240909	3545	-46.88	20231128	1766	6.63	20240909	2.10	N	403490	100	45 억	156825	N	N	N	N
151	20241105	111054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1881	19	2	1.02	181601365	96988	14.99	1857	1891	1857	2420	1304	1862	1872.41	0.35	48042	1996	1929	1883	1816	1770	1962	1849	45	558	100	1150	1	1	45212464	850	58.78	2.25	12	0.21	32.00	836.00	3545	20231128	-46.94	1766	20240909	6.51	3130	-39.90	20240118	1766	6.51	20240909	3545	-46.94	20231128	1766	6.51	20240909	2.10	N	403490	100	45 억	156825	N	N	N	N
152	20241105	101105	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1878	16	2	0.86	156224823	83456	12.89	1857	1891	1857	2420	1304	1862	1871.94	0.35	43789	1996	1929	1883	1816	1770	1962	1849	45	558	100	1150	1	1	45212464	849	58.69	2.25	12	0.18	32.00	836.00	3545	20231128	-47.02	1766	20240909	6.34	3130	-40.00	20240118	1766	6.34	20240909	3545	-47.02	20231128	1766	6.34	20240909	2.10	N	403490	100	45 억	156825	N	N	N	N
153	20241105	091100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1872	10	2	0.54	83059051	44549	6.88	1857	1875	1857	2420	1304	1862	1864.44	0.35	22424	1996	1929	1883	1816	1770	1962	1849	45	558	100	1150	1	1	45212464	846	58.50	2.24	12	0.10	32.00	836.00	3545	20231128	-47.19	1766	20240909	6.00	3130	-40.19	20240118	1766	6.00	20240909	3545	-47.19	20231128	1766	6.00	20240909	2.10	N	403490	100	45 억	156825	N	N	N	N
154	20241104	161052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1862	4	2	0.22	1216872260	645969	280.88	1851	1950	1837	2415	1301	1858	1883.80	0.30	21565	1898	1877	1851	1830	1804	1865	1818	45	557	100	1150	1	1	45212464	842	58.19	2.23	12	1.43	32.00	836.00	3545	20231128	-47.48	1766	20240909	5.44	3130	-40.51	20240118	1766	5.44	20240909	3545	-47.48	20231128	1766	5.44	20240909	2.17	N	403490	100	45 억	135523	N	N	N	N
155	20241104	151111	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1862	4	2	0.22	1195507768	634494	275.89	1851	1950	1837	2415	1301	1858	1884.20	0.30	17834	1898	1877	1851	1830	1804	1865	1818	45	557	100	1150	1	1	45212464	842	58.19	2.23	12	1.40	32.00	836.00	3545	20231128	-47.48	1766	20240909	5.44	3130	-40.51	20240118	1766	5.44	20240909	3545	-47.48	20231128	1766	5.44	20240909	2.17	N	403490	100	45 억	135523	N	N	N	N
156	20241104	141054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1860	2	2	0.11	1086077724	575726	250.34	1851	1950	1837	2415	1301	1858	1886.46	0.30	-5783	1898	1877	1851	1830	1804	1865	1818	45	557	100	1150	1	1	45212464	841	58.12	2.22	12	1.27	32.00	836.00	3545	20231128	-47.53	1766	20240909	5.32	3130	-40.58	20240118	1766	5.32	20240909	3545	-47.53	20231128	1766	5.32	20240909	2.17	N	403490	100	45 억	135523	N	N	N	N
157	20241104	131016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1868	10	2	0.54	932291036	493097	214.41	1851	1950	1837	2415	1301	1858	1890.69	0.30	-26491	1898	1877	1851	1830	1804	1865	1818	45	557	100	1150	1	1	45212464	845	58.38	2.23	12	1.09	32.00	836.00	3545	20231128	-47.31	1766	20240909	5.78	3130	-40.32	20240118	1766	5.78	20240909	3545	-47.31	20231128	1766	5.78	20240909	2.17	N	403490	100	45 억	135523	N	N	N	N
158	20241104	121038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1866	8	2	0.43	195515745	105348	45.81	1851	1872	1837	2415	1301	1858	1855.90	0.30	8409	1898	1877	1851	1830	1804	1865	1818	45	557	100	1150	1	1	45212464	844	58.31	2.23	12	0.23	32.00	836.00	3545	20231128	-47.36	1766	20240909	5.66	3130	-40.38	20240118	1766	5.66	20240909	3545	-47.36	20231128	1766	5.66	20240909	2.17	N	403490	100	45 억	135523	N	N	N	N
159	20241104	111031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1863	5	2	0.27	145861021	78715	34.23	1851	1869	1837	2415	1301	1858	1853.02	0.30	-1022	1898	1877	1851	1830	1804	1865	1818	45	557	100	1150	1	1	45212464	842	58.22	2.23	12	0.17	32.00	836.00	3545	20231128	-47.45	1766	20240909	5.49	3130	-40.48	20240118	1766	5.49	20240909	3545	-47.45	20231128	1766	5.49	20240909	2.17	N	403490	100	45 억	135523	N	N	N	N
160	20241104	101019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1863	5	2	0.27	101714901	54991	23.91	1851	1869	1837	2415	1301	1858	1849.64	0.30	628	1898	1877	1851	1830	1804	1865	1818	45	557	100	1150	1	1	45212464	842	58.22	2.23	12	0.12	32.00	836.00	3545	20231128	-47.45	1766	20240909	5.49	3130	-40.48	20240118	1766	5.49	20240909	3545	-47.45	20231128	1766	5.49	20240909	2.17	N	403490	100	45 억	135523	N	N	N	N
161	20241104	091040	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1850	-8	5	-0.43	10866190	5884	2.56	1851	1858	1837	2415	1301	1858	1846.44	0.30	-409	1898	1877	1851	1830	1804	1865	1818	45	557	100	1150	1	1	45212464	836	57.81	2.21	12	0.01	32.00	836.00	3545	20231128	-47.81	1766	20240909	4.76	3130	-40.89	20240118	1766	4.76	20240909	3545	-47.81	20231128	1766	4.76	20240909	2.17	N	403490	100	45 억	135523	N	N	N	N
162	20241101	160958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1858	-14	5	-0.75	424578830	229871	84.10	1871	1872	1825	2430	1311	1872	1847.03	0.38	-36613	1924	1898	1876	1850	1828	1887	1839	45	558	100	1160	1	1	45212464	840	58.06	2.22	12	0.51	32.00	836.00	3545	20231128	-47.59	1766	20240909	5.21	3130	-40.64	20240118	1766	5.21	20240909	3545	-47.59	20231128	1766	5.21	20240909	2.14	N	403490	100	45 억	172136	N	N	N	N
163	20241101	151019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1851	-21	5	-1.12	391393181	211918	77.54	1871	1872	1825	2430	1311	1872	1846.91	0.38	-30811	1924	1898	1876	1850	1828	1887	1839	45	558	100	1160	1	1	45212464	837	57.84	2.21	12	0.47	32.00	836.00	3545	20231128	-47.79	1766	20240909	4.81	3130	-40.86	20240118	1766	4.81	20240909	3545	-47.79	20231128	1766	4.81	20240909	2.14	N	403490	100	45 억	172136	N	N	N	N
164	20241101	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1850	-22	5	-1.18	292928766	158537	58.01	1871	1872	1825	2430	1311	1872	1847.70	0.38	-15247	1924	1898	1876	1850	1828	1887	1839	45	558	100	1160	1	1	45212464	836	57.81	2.21	12	0.35	32.00	836.00	3545	20231128	-47.81	1766	20240909	4.76	3130	-40.89	20240118	1766	4.76	20240909	3545	-47.81	20231128	1766	4.76	20240909	2.14	N	403490	100	45 억	172136	N	N	N	N
165	20241101	131158	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1855	-17	5	-0.91	251910342	136355	49.89	1871	1872	1825	2430	1311	1872	1847.46	0.38	-12481	1924	1898	1876	1850	1828	1887	1839	45	558	100	1160	1	1	45212464	839	57.97	2.22	12	0.30	32.00	836.00	3545	20231128	-47.67	1766	20240909	5.04	3130	-40.73	20240118	1766	5.04	20240909	3545	-47.67	20231128	1766	5.04	20240909	2.14	N	403490	100	45 억	172136	N	N	N	N
166	20241101	121157	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1845	-27	5	-1.44	224500042	121525	44.46	1871	1872	1825	2430	1311	1872	1847.36	0.38	-12407	1924	1898	1876	1850	1828	1887	1839	45	558	100	1160	1	1	45212464	834	57.66	2.21	12	0.27	32.00	836.00	3545	20231128	-47.95	1766	20240909	4.47	3130	-41.05	20240118	1766	4.47	20240909	3545	-47.95	20231128	1766	4.47	20240909	2.14	N	403490	100	45 억	172136	N	N	N	N
167	20241101	111154	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1849	-23	5	-1.23	190535570	103124	37.73	1871	1872	1825	2430	1311	1872	1847.64	0.38	-6247	1924	1898	1876	1850	1828	1887	1839	45	558	100	1160	1	1	45212464	836	57.78	2.21	12	0.23	32.00	836.00	3545	20231128	-47.84	1766	20240909	4.70	3130	-40.93	20240118	1766	4.70	20240909	3545	-47.84	20231128	1766	4.70	20240909	2.14	N	403490	100	45 억	172136	N	N	N	N
168	20241101	101156	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1850	-22	5	-1.18	112479669	60838	22.26	1871	1872	1825	2430	1311	1872	1848.84	0.38	-1677	1924	1898	1876	1850	1828	1887	1839	45	558	100	1160	1	1	45212464	836	57.81	2.21	12	0.13	32.00	836.00	3545	20231128	-47.81	1766	20240909	4.76	3130	-40.89	20240118	1766	4.76	20240909	3545	-47.81	20231128	1766	4.76	20240909	2.14	N	403490	100	45 억	172136	N	N	N	N
169	20241101	091152	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1870	-2	5	-0.11	11054626	5985	2.19	1871	1872	1825	2430	1311	1872	1847.06	0.38	-1305	1924	1898	1876	1850	1828	1887	1839	45	558	100	1160	1	1	45212464	845	58.44	2.24	12	0.01	32.00	836.00	3545	20231128	-47.25	1766	20240909	5.89	3130	-40.26	20240118	1766	5.89	20240909	3545	-47.25	20231128	1766	5.89	20240909	2.14	N	403490	100	45 억	172136	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History