KissMeData/066360/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

64 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	20241031	160646	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	715	3	2	0.42	18265324	25698	63.30	712	715	707	925	499	712	710.74	0.21	3085	720	716	711	707	702	718	709	240	213	500	490	1	1	47952015	343	2.46	0.41	12	0.05	291.00	1742.00	1861	20231124	-61.58	702	20241029	1.85	1445	-50.52	20240102	702	1.85	20241029	1861	-61.58	20231124	702	1.85	20241029	0.21	N	066360	500	239 억	100309	N	N	N	N
3	20241031	150654	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	714	2	2	0.28	14600449	20566	50.66	712	714	707	925	499	712	709.91	0.21	2215	720	716	711	707	702	718	709	240	213	500	490	1	1	47952015	342	2.45	0.41	12	0.04	291.00	1742.00	1861	20231124	-61.63	702	20241029	1.71	1445	-50.59	20240102	702	1.71	20241029	1861	-61.63	20231124	702	1.71	20241029	0.21	N	066360	500	239 억	100309	N	N	N	N
4	20241031	140652	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	712	0	3	0.00	8096948	11395	28.07	712	713	707	925	499	712	710.54	0.21	1767	720	716	711	707	702	718	709	240	213	500	490	1	1	47952015	341	2.45	0.41	12	0.02	291.00	1742.00	1861	20231124	-61.74	702	20241029	1.42	1445	-50.73	20240102	702	1.42	20241029	1861	-61.74	20231124	702	1.42	20241029	0.21	N	066360	500	239 억	100309	N	N	N	N
5	20241031	130651	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	712	0	3	0.00	7574340	10661	26.26	712	713	707	925	499	712	710.44	0.21	1767	720	716	711	707	702	718	709	240	213	500	490	1	1	47952015	341	2.45	0.41	12	0.02	291.00	1742.00	1861	20231124	-61.74	702	20241029	1.42	1445	-50.73	20240102	702	1.42	20241029	1861	-61.74	20231124	702	1.42	20241029	0.21	N	066360	500	239 억	100309	N	N	N	N
6	20241031	120652	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	712	0	3	0.00	4740943	6681	16.46	712	712	707	925	499	712	709.54	0.21	-475	720	716	711	707	702	718	709	240	213	500	490	1	1	47952015	341	2.45	0.41	12	0.01	291.00	1742.00	1861	20231124	-61.74	702	20241029	1.42	1445	-50.73	20240102	702	1.42	20241029	1861	-61.74	20231124	702	1.42	20241029	0.21	N	066360	500	239 억	100309	N	N	N	N
7	20241031	110652	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	707	-5	5	-0.70	2600903	3670	9.04	712	712	707	925	499	712	708.50	0.21	-332	720	716	711	707	702	718	709	240	213	500	490	1	1	47952015	339	2.43	0.41	12	0.01	291.00	1742.00	1861	20231124	-62.01	702	20241029	0.71	1445	-51.07	20240102	702	0.71	20241029	1861	-62.01	20231124	702	0.71	20241029	0.21	N	066360	500	239 억	100309	N	N	N	N
8	20241031	100652	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	712	0	3	0.00	2108275	2975	7.33	712	712	707	925	499	712	708.42	0.21	-332	720	716	711	707	702	718	709	240	213	500	490	1	1	47952015	341	2.45	0.41	12	0.01	291.00	1742.00	1861	20231124	-61.74	702	20241029	1.42	1445	-50.73	20240102	702	1.42	20241029	1861	-61.74	20231124	702	1.42	20241029	0.21	N	066360	500	239 억	100309	N	N	N	N
9	20241031	090649	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	708	-4	5	-0.56	531963	751	1.85	712	712	707	925	499	712	707.01	0.21	40	720	716	711	707	702	718	709	240	213	500	490	1	1	47952015	340	2.43	0.41	12	0.00	291.00	1742.00	1861	20231124	-61.96	702	20241029	0.85	1445	-51.00	20240102	702	0.85	20241029	1861	-61.96	20231124	702	0.85	20241029	0.21	N	066360	500	239 억	100309	N	N	N	N
10	20241030	160648	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	712	1	2	0.14	28668795	40295	75.68	711	715	706	924	498	711	711.47	0.20	4021	727	718	710	701	693	715	698	240	213	500	490	1	1	47952015	341	2.45	0.41	12	0.08	291.00	1742.00	1861	20231124	-61.74	702	20241029	1.42	1445	-50.73	20240102	702	1.42	20241029	1861	-61.74	20231124	702	1.42	20241029	0.20	N	066360	500	239 억	96174	N	N	N	N
11	20241030	150704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	711	0	3	0.00	28111355	39512	74.21	711	715	706	924	498	711	711.46	0.20	4044	727	718	710	701	693	715	698	240	213	500	490	1	1	47952015	341	2.44	0.41	12	0.08	291.00	1742.00	1861	20231124	-61.79	702	20241029	1.28	1445	-50.80	20240102	702	1.28	20241029	1861	-61.79	20231124	702	1.28	20241029	0.20	N	066360	500	239 억	96174	N	N	N	N
12	20241030	140652	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	712	1	2	0.14	26562698	37330	70.11	711	715	706	924	498	711	711.56	0.20	3644	727	718	710	701	693	715	698	240	213	500	490	1	1	47952015	341	2.45	0.41	12	0.08	291.00	1742.00	1861	20231124	-61.74	702	20241029	1.42	1445	-50.73	20240102	702	1.42	20241029	1861	-61.74	20231124	702	1.42	20241029	0.20	N	066360	500	239 억	96174	N	N	N	N
13	20241030	130654	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	710	-1	5	-0.14	22662197	31861	59.84	711	715	706	924	498	711	711.28	0.20	2446	727	718	710	701	693	715	698	240	213	500	490	1	1	47952015	340	2.44	0.41	12	0.07	291.00	1742.00	1861	20231124	-61.85	702	20241029	1.14	1445	-50.87	20240102	702	1.14	20241029	1861	-61.85	20231124	702	1.14	20241029	0.20	N	066360	500	239 억	96174	N	N	N	N
14	20241030	120703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	713	2	2	0.28	13113569	18452	34.65	711	714	706	924	498	711	710.69	0.20	1762	727	718	710	701	693	715	698	240	213	500	490	1	1	47952015	342	2.45	0.41	12	0.04	291.00	1742.00	1861	20231124	-61.69	702	20241029	1.57	1445	-50.66	20240102	702	1.57	20241029	1861	-61.69	20231124	702	1.57	20241029	0.20	N	066360	500	239 억	96174	N	N	N	N
15	20241030	110651	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	711	0	3	0.00	4619277	6514	12.23	711	711	706	924	498	711	709.13	0.20	405	727	718	710	701	693	715	698	240	213	500	490	1	1	47952015	341	2.44	0.41	12	0.01	291.00	1742.00	1861	20231124	-61.79	702	20241029	1.28	1445	-50.80	20240102	702	1.28	20241029	1861	-61.79	20231124	702	1.28	20241029	0.20	N	066360	500	239 억	96174	N	N	N	N
16	20241030	100649	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	710	-1	5	-0.14	4330633	6107	11.47	711	711	706	924	498	711	709.13	0.20	561	727	718	710	701	693	715	698	240	213	500	490	1	1	47952015	340	2.44	0.41	12	0.01	291.00	1742.00	1861	20231124	-61.85	702	20241029	1.14	1445	-50.87	20240102	702	1.14	20241029	1861	-61.85	20231124	702	1.14	20241029	0.20	N	066360	500	239 억	96174	N	N	N	N
17	20241030	090653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	708	-3	5	-0.42	392816	556	1.04	711	711	706	924	498	711	706.50	0.20	145	727	718	710	701	693	715	698	240	213	500	490	1	1	47952015	340	2.43	0.41	12	0.00	291.00	1742.00	1861	20231124	-61.96	702	20241029	0.85	1445	-51.00	20240102	702	0.85	20241029	1861	-61.96	20231124	702	0.85	20241029	0.20	N	066360	500	239 억	96174	N	N	N	N
18	20241029	160629	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	711	-8	5	-1.11	37678968	53034	83.72	718	719	702	934	504	719	710.46	0.19	3101	733	726	718	711	703	722	707	240	215	500	500	1	1	47952015	341	2.44	0.41	12	0.11	291.00	1742.00	1861	20231124	-61.79	702	20241029	1.28	1445	-50.80	20240102	702	1.28	20241029	1861	-61.79	20231124	702	1.28	20241029	0.30	N	066360	500	239 억	92970	N	N	N	N
19	20241029	150641	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	709	-10	5	-1.39	33715723	47433	74.88	718	719	702	934	504	719	710.81	0.19	3218	733	726	718	711	703	722	707	240	215	500	500	1	1	47952015	340	2.44	0.41	12	0.10	291.00	1742.00	1861	20231124	-61.90	702	20241029	1.00	1445	-50.93	20240102	702	1.00	20241029	1861	-61.90	20231124	702	1.00	20241029	0.30	N	066360	500	239 억	92970	N	N	N	N
20	20241029	140610	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	710	-9	5	-1.25	30871694	43419	68.54	718	719	702	934	504	719	711.02	0.19	2366	733	726	718	711	703	722	707	240	215	500	500	1	1	47952015	340	2.44	0.41	12	0.09	291.00	1742.00	1861	20231124	-61.85	702	20241029	1.14	1445	-50.87	20240102	702	1.14	20241029	1861	-61.85	20231124	702	1.14	20241029	0.30	N	066360	500	239 억	92970	N	N	N	N
21	20241029	130633	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	711	-8	5	-1.11	30484932	42875	67.68	718	719	702	934	504	719	711.02	0.19	2366	733	726	718	711	703	722	707	240	215	500	500	1	1	47952015	341	2.44	0.41	12	0.09	291.00	1742.00	1861	20231124	-61.79	702	20241029	1.28	1445	-50.80	20240102	702	1.28	20241029	1861	-61.79	20231124	702	1.28	20241029	0.30	N	066360	500	239 억	92970	N	N	N	N
22	20241029	120637	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	711	-8	5	-1.11	22308029	31334	49.47	718	719	702	934	504	719	711.94	0.19	1325	733	726	718	711	703	722	707	240	215	500	500	1	1	47952015	341	2.44	0.41	12	0.07	291.00	1742.00	1861	20231124	-61.79	702	20241029	1.28	1445	-50.80	20240102	702	1.28	20241029	1861	-61.79	20231124	702	1.28	20241029	0.30	N	066360	500	239 억	92970	N	N	N	N
23	20241029	110652	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	708	-11	5	-1.53	18921219	26559	41.93	718	719	702	934	504	719	712.42	0.19	1317	733	726	718	711	703	722	707	240	215	500	500	1	1	47952015	340	2.43	0.41	12	0.06	291.00	1742.00	1861	20231124	-61.96	702	20241029	0.85	1445	-51.00	20240102	702	0.85	20241029	1861	-61.96	20231124	702	0.85	20241029	0.30	N	066360	500	239 억	92970	N	N	N	N
24	20241029	100634	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	714	-5	5	-0.70	15550645	21806	34.42	718	719	702	934	504	719	713.14	0.19	-256	733	726	718	711	703	722	707	240	215	500	500	1	1	47952015	342	2.45	0.41	12	0.05	291.00	1742.00	1861	20231124	-61.63	702	20241029	1.71	1445	-50.59	20240102	702	1.71	20241029	1861	-61.63	20231124	702	1.71	20241029	0.30	N	066360	500	239 억	92970	N	N	N	N
25	20241028	160627	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	719	-7	5	-0.96	45412929	63345	87.49	725	725	710	943	509	726	716.91	0.19	825	736	730	720	714	704	734	718	240	217	500	500	1	1	47952015	345	2.47	0.41	12	0.13	291.00	1742.00	1861	20231124	-61.36	710	20241028	1.27	1445	-50.24	20240102	710	1.27	20241028	1861	-61.36	20231124	710	1.27	20241028	0.29	N	066360	500	239 억	92145	N	N	N	N
26	20241028	150631	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	718	-8	5	-1.10	41396932	57758	79.78	725	725	710	943	509	726	716.73	0.19	1264	736	730	720	714	704	734	718	240	217	500	500	1	1	47952015	344	2.47	0.41	12	0.12	291.00	1742.00	1861	20231124	-61.42	710	20241028	1.13	1445	-50.31	20240102	710	1.13	20241028	1861	-61.42	20231124	710	1.13	20241028	0.29	N	066360	500	239 억	92145	N	N	N	N
27	20241028	140634	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	717	-9	5	-1.24	25728484	35878	49.56	725	725	710	943	509	726	717.11	0.19	919	736	730	720	714	704	734	718	240	217	500	500	1	1	47952015	344	2.46	0.41	12	0.07	291.00	1742.00	1861	20231124	-61.47	710	20241028	0.99	1445	-50.38	20240102	710	0.99	20241028	1861	-61.47	20231124	710	0.99	20241028	0.29	N	066360	500	239 억	92145	N	N	N	N
28	20241028	130631	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	716	-10	5	-1.38	24991701	34849	48.13	725	725	710	943	509	726	717.14	0.19	887	736	730	720	714	704	734	718	240	217	500	500	1	1	47952015	343	2.46	0.41	12	0.07	291.00	1742.00	1861	20231124	-61.53	710	20241028	0.85	1445	-50.45	20240102	710	0.85	20241028	1861	-61.53	20231124	710	0.85	20241028	0.29	N	066360	500	239 억	92145	N	N	N	N
29	20241028	120632	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	720	-6	5	-0.83	11516728	16041	22.16	725	725	710	943	509	726	717.96	0.19	-122	736	730	720	714	704	734	718	240	217	500	500	1	1	47952015	345	2.47	0.41	12	0.03	291.00	1742.00	1861	20231124	-61.31	710	20241028	1.41	1445	-50.17	20240102	710	1.41	20241028	1861	-61.31	20231124	710	1.41	20241028	0.29	N	066360	500	239 억	92145	N	N	N	N
30	20241028	110539	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	719	-7	5	-0.96	10308808	14361	19.84	725	725	710	943	509	726	717.83	0.19	-386	736	730	720	714	704	734	718	240	217	500	500	1	1	47952015	345	2.47	0.41	12	0.03	291.00	1742.00	1861	20231124	-61.36	710	20241028	1.27	1445	-50.24	20240102	710	1.27	20241028	1861	-61.36	20231124	710	1.27	20241028	0.29	N	066360	500	239 억	92145	N	N	N	N
31	20241028	100627	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	719	-7	5	-0.96	9612047	13392	18.50	725	725	710	943	509	726	717.75	0.19	-334	736	730	720	714	704	734	718	240	217	500	500	1	1	47952015	345	2.47	0.41	12	0.03	291.00	1742.00	1861	20231124	-61.36	710	20241028	1.27	1445	-50.24	20240102	710	1.27	20241028	1861	-61.36	20231124	710	1.27	20241028	0.29	N	066360	500	239 억	92145	N	N	N	N
32	20241028	090628	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	720	-6	5	-0.83	1557275	2148	2.97	725	725	720	943	509	726	724.99	0.19	-321	736	730	720	714	704	734	718	240	217	500	500	1	1	47952015	345	2.47	0.41	12	0.00	291.00	1742.00	1861	20231124	-61.31	710	20241025	1.41	1445	-50.17	20240102	710	1.41	20241025	1861	-61.31	20231124	710	1.41	20241025	0.29	N	066360	500	239 억	92145	N	N	N	N
33	20241025	160626	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	726	0	3	0.00	51878643	72355	143.37	726	726	710	943	509	726	717.00	0.18	5255	747	736	729	718	711	733	715	240	217	500	500	1	1	47952015	348	2.49	0.42	12	0.15	291.00	1742.00	1861	20231124	-60.99	710	20241025	2.25	1445	-49.76	20240102	710	2.25	20241025	1861	-60.99	20231124	710	2.25	20241025	0.29	N	066360	500	239 억	86890	N	N	N	N
34	20241025	150631	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	720	-6	5	-0.83	51602316	71974	142.62	726	726	710	943	509	726	716.96	0.18	5273	747	736	729	718	711	733	715	240	217	500	500	1	1	47952015	345	2.47	0.41	12	0.15	291.00	1742.00	1861	20231124	-61.31	710	20241025	1.41	1445	-50.17	20240102	710	1.41	20241025	1861	-61.31	20231124	710	1.41	20241025	0.29	N	066360	500	239 억	86890	N	N	N	N
35	20241025	140628	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	712	-14	5	-1.93	41464575	57733	114.40	726	726	712	943	509	726	718.21	0.18	3745	747	736	729	718	711	733	715	240	217	500	500	1	1	47952015	341	2.45	0.41	12	0.12	291.00	1742.00	1861	20231124	-61.74	712	20241025	0.00	1445	-50.73	20240102	712	0.00	20241025	1861	-61.74	20231124	712	0.00	20241025	0.29	N	066360	500	239 억	86890	N	N	N	N
36	20241025	130632	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	720	-6	5	-0.83	33236185	46262	91.67	726	726	712	943	509	726	718.43	0.18	3281	747	736	729	718	711	733	715	240	217	500	500	1	1	47952015	345	2.47	0.41	12	0.10	291.00	1742.00	1861	20231124	-61.31	712	20241025	1.12	1445	-50.17	20240102	712	1.12	20241025	1861	-61.31	20231124	712	1.12	20241025	0.29	N	066360	500	239 억	86890	N	N	N	N
37	20241025	120633	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	720	-6	5	-0.83	25992257	36128	71.59	726	726	712	943	509	726	719.45	0.18	3256	747	736	729	718	711	733	715	240	217	500	500	1	1	47952015	345	2.47	0.41	12	0.08	291.00	1742.00	1861	20231124	-61.31	712	20241025	1.12	1445	-50.17	20240102	712	1.12	20241025	1861	-61.31	20231124	712	1.12	20241025	0.29	N	066360	500	239 억	86890	N	N	N	N
38	20241025	110628	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	724	-2	5	-0.28	12309470	17133	33.95	726	726	712	943	509	726	718.47	0.18	3019	747	736	729	718	711	733	715	240	217	500	500	1	1	47952015	347	2.49	0.42	12	0.04	291.00	1742.00	1861	20231124	-61.10	712	20241025	1.69	1445	-49.90	20240102	712	1.69	20241025	1861	-61.10	20231124	712	1.69	20241025	0.29	N	066360	500	239 억	86890	N	N	N	N
39	20241025	100629	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	721	-5	5	-0.69	10077904	14043	27.83	726	726	712	943	509	726	717.65	0.18	3019	747	736	729	718	711	733	715	240	217	500	500	1	1	47952015	346	2.48	0.41	12	0.03	291.00	1742.00	1861	20231124	-61.26	712	20241025	1.26	1445	-50.10	20240102	712	1.26	20241025	1861	-61.26	20231124	712	1.26	20241025	0.29	N	066360	500	239 억	86890	N	N	N	N
40	20241025	090630	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	713	-13	5	-1.79	1688768	2353	4.66	726	726	712	943	509	726	717.71	0.18	256	747	736	729	718	711	733	715	240	217	500	500	1	1	47952015	342	2.45	0.41	12	0.00	291.00	1742.00	1861	20231124	-61.69	712	20241025	0.14	1445	-50.66	20240102	712	0.14	20241025	1861	-61.69	20231124	712	0.14	20241025	0.29	N	066360	500	239 억	86890	N	N	N	N
41	20241024	160618	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	726	-16	5	-2.16	36683772	50435	15.16	740	740	722	964	520	742	727.35	0.21	-15486	788	765	741	718	694	753	706	240	222	500	510	1	1	47952015	348	2.49	0.42	12	0.11	291.00	1742.00	1861	20231124	-60.99	717	20241023	1.26	1445	-49.76	20240102	717	1.26	20241023	1861	-60.99	20231124	717	1.26	20241023	0.29	N	066360	500	239 억	102270	N	N	N	N
42	20241024	150624	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	726	-16	5	-2.16	28509005	39175	11.77	740	740	722	964	520	742	727.73	0.21	-6989	788	765	741	718	694	753	706	240	222	500	510	1	1	47952015	348	2.49	0.42	12	0.08	291.00	1742.00	1861	20231124	-60.99	717	20241023	1.26	1445	-49.76	20240102	717	1.26	20241023	1861	-60.99	20231124	717	1.26	20241023	0.29	N	066360	500	239 억	102270	N	N	N	N
43	20241024	140612	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	728	-14	5	-1.89	25360644	34830	10.47	740	740	722	964	520	742	728.13	0.21	-6237	788	765	741	718	694	753	706	240	222	500	510	1	1	47952015	349	2.50	0.42	12	0.07	291.00	1742.00	1861	20231124	-60.88	717	20241023	1.53	1445	-49.62	20240102	717	1.53	20241023	1861	-60.88	20231124	717	1.53	20241023	0.29	N	066360	500	239 억	102270	N	N	N	N
44	20241024	130623	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	727	-15	5	-2.02	20249731	27790	8.35	740	740	722	964	520	742	728.67	0.21	-5273	788	765	741	718	694	753	706	240	222	500	510	1	1	47952015	349	2.50	0.42	12	0.06	291.00	1742.00	1861	20231124	-60.93	717	20241023	1.39	1445	-49.69	20240102	717	1.39	20241023	1861	-60.93	20231124	717	1.39	20241023	0.29	N	066360	500	239 억	102270	N	N	N	N
45	20241024	120621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	728	-14	5	-1.89	17248106	23659	7.11	740	740	722	964	520	742	729.03	0.21	-4060	788	765	741	718	694	753	706	240	222	500	510	1	1	47952015	349	2.50	0.42	12	0.05	291.00	1742.00	1861	20231124	-60.88	717	20241023	1.53	1445	-49.62	20240102	717	1.53	20241023	1861	-60.88	20231124	717	1.53	20241023	0.29	N	066360	500	239 억	102270	N	N	N	N
46	20241024	110625	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	731	-11	5	-1.48	16386201	22476	6.75	740	740	722	964	520	742	729.05	0.21	-3760	788	765	741	718	694	753	706	240	222	500	510	1	1	47952015	351	2.51	0.42	12	0.05	291.00	1742.00	1861	20231124	-60.72	717	20241023	1.95	1445	-49.41	20240102	717	1.95	20241023	1861	-60.72	20231124	717	1.95	20241023	0.29	N	066360	500	239 억	102270	N	N	N	N
47	20241024	100641	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	733	-9	5	-1.21	11273672	15447	4.64	740	740	726	964	520	742	729.83	0.21	-2442	788	765	741	718	694	753	706	240	222	500	510	1	1	47952015	351	2.52	0.42	12	0.03	291.00	1742.00	1861	20231124	-60.61	717	20241023	2.23	1445	-49.27	20240102	717	2.23	20241023	1861	-60.61	20231124	717	2.23	20241023	0.29	N	066360	500	239 억	102270	N	N	N	N
48	20241024	090637	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	726	-16	5	-2.16	803969	1096	0.33	740	740	726	964	520	742	733.55	0.21	-887	788	765	741	718	694	753	706	240	222	500	510	1	1	47952015	348	2.49	0.42	12	0.00	291.00	1742.00	1861	20231124	-60.99	717	20241023	1.26	1445	-49.76	20240102	717	1.26	20241023	1861	-60.99	20231124	717	1.26	20241023	0.29	N	066360	500	239 억	102270	N	N	N	N
49	20241023	160623	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	742	-22	5	-2.88	243583188	332665	556.58	764	764	717	993	535	764	732.22	0.15	31188	798	780	766	748	734	774	742	240	229	500	530	1	1	47952015	356	2.55	0.43	12	0.69	291.00	1742.00	1861	20231124	-60.13	717	20241023	3.49	1445	-48.65	20240102	717	3.49	20241023	1861	-60.13	20231124	717	3.49	20241023	0.29	N	066360	500	239 억	71082	N	N	N	N
50	20241023	150635	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	743	-21	5	-2.75	231506844	316415	529.39	764	764	717	993	535	764	731.66	0.15	31862	798	780	766	748	734	774	742	240	229	500	530	1	1	47952015	356	2.55	0.43	12	0.66	291.00	1742.00	1861	20231124	-60.08	717	20241023	3.63	1445	-48.58	20240102	717	3.63	20241023	1861	-60.08	20231124	717	3.63	20241023	0.29	N	066360	500	239 억	71082	N	N	N	N
51	20241023	140636	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	743	-21	5	-2.75	229625762	313882	525.15	764	764	717	993	535	764	731.57	0.15	31369	798	780	766	748	734	774	742	240	229	500	530	1	1	47952015	356	2.55	0.43	12	0.65	291.00	1742.00	1861	20231124	-60.08	717	20241023	3.63	1445	-48.58	20240102	717	3.63	20241023	1861	-60.08	20231124	717	3.63	20241023	0.29	N	066360	500	239 억	71082	N	N	N	N
52	20241023	130626	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	741	-23	5	-3.01	228371550	312194	522.33	764	764	717	993	535	764	731.51	0.15	31020	798	780	766	748	734	774	742	240	229	500	530	1	1	47952015	355	2.55	0.43	12	0.65	291.00	1742.00	1861	20231124	-60.18	717	20241023	3.35	1445	-48.72	20240102	717	3.35	20241023	1861	-60.18	20231124	717	3.35	20241023	0.29	N	066360	500	239 억	71082	N	N	N	N
53	20241023	120624	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	741	-23	5	-3.01	224687683	307214	513.99	764	764	717	993	535	764	731.37	0.15	30919	798	780	766	748	734	774	742	240	229	500	530	1	1	47952015	355	2.55	0.43	12	0.64	291.00	1742.00	1861	20231124	-60.18	717	20241023	3.35	1445	-48.72	20240102	717	3.35	20241023	1861	-60.18	20231124	717	3.35	20241023	0.29	N	066360	500	239 억	71082	N	N	N	N
54	20241023	110620	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	735	-29	5	-3.80	214687708	293718	491.41	764	764	717	993	535	764	730.93	0.15	29853	798	780	766	748	734	774	742	240	229	500	530	1	1	47952015	352	2.53	0.42	12	0.61	291.00	1742.00	1861	20231124	-60.51	717	20241023	2.51	1445	-49.13	20240102	717	2.51	20241023	1861	-60.51	20231124	717	2.51	20241023	0.29	N	066360	500	239 억	71082	N	N	N	N
55	20241023	100625	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	735	-29	5	-3.80	194910313	266831	446.43	764	764	717	993	535	764	730.46	0.15	33513	798	780	766	748	734	774	742	240	229	500	530	1	1	47952015	352	2.53	0.42	12	0.56	291.00	1742.00	1861	20231124	-60.51	717	20241023	2.51	1445	-49.13	20240102	717	2.51	20241023	1861	-60.51	20231124	717	2.51	20241023	0.29	N	066360	500	239 억	71082	N	N	N	N
56	20241023	090624	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	749	-15	5	-1.96	2095112	2758	4.61	764	764	749	993	535	764	759.65	0.15	-143	798	780	766	748	734	774	742	240	229	500	530	1	1	47952015	359	2.57	0.43	12	0.01	291.00	1742.00	1861	20231124	-59.75	749	20241023	0.00	1445	-48.17	20240102	749	0.00	20241023	1861	-59.75	20231124	749	0.00	20241023	0.29	N	066360	500	239 억	71082	N	N	N	N
57	20241022	160616	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	764	-16	5	-2.05	45582371	59769	160.74	784	784	752	1014	546	780	762.64	0.15	-446	790	785	778	773	766	787	775	240	234	500	540	1	1	47952015	366	2.63	0.44	12	0.12	291.00	1742.00	1861	20231124	-58.95	752	20241022	1.60	1445	-47.13	20240102	752	1.60	20241022	1861	-58.95	20231124	752	1.60	20241022	0.29	N	066360	500	239 억	71457	N	N	N	N
58	20241022	150624	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	765	-15	5	-1.92	43886577	57551	154.77	784	784	752	1014	546	780	762.57	0.15	-375	790	785	778	773	766	787	775	240	234	500	540	1	1	47952015	367	2.63	0.44	12	0.12	291.00	1742.00	1861	20231124	-58.89	752	20241022	1.73	1445	-47.06	20240102	752	1.73	20241022	1861	-58.89	20231124	752	1.73	20241022	0.29	N	066360	500	239 억	71457	N	N	N	N
59	20241022	140624	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	763	-17	5	-2.18	41330488	54202	145.77	784	784	752	1014	546	780	762.53	0.15	-89	790	785	778	773	766	787	775	240	234	500	540	1	1	47952015	366	2.62	0.44	12	0.11	291.00	1742.00	1861	20231124	-59.00	752	20241022	1.46	1445	-47.20	20240102	752	1.46	20241022	1861	-59.00	20231124	752	1.46	20241022	0.29	N	066360	500	239 억	71457	N	N	N	N
60	20241022	130624	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	766	-14	5	-1.79	31917722	41791	112.39	784	784	758	1014	546	780	763.75	0.15	-420	790	785	778	773	766	787	775	240	234	500	540	1	1	47952015	367	2.63	0.44	12	0.09	291.00	1742.00	1861	20231124	-58.84	758	20241022	1.06	1445	-46.99	20240102	758	1.06	20241022	1861	-58.84	20231124	758	1.06	20241022	0.29	N	066360	500	239 억	71457	N	N	N	N
61	20241022	120622	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	767	-13	5	-1.67	26718576	34981	94.08	784	784	758	1014	546	780	763.80	0.15	268	790	785	778	773	766	787	775	240	234	500	540	1	1	47952015	368	2.64	0.44	12	0.07	291.00	1742.00	1861	20231124	-58.79	758	20241022	1.19	1445	-46.92	20240102	758	1.19	20241022	1861	-58.79	20231124	758	1.19	20241022	0.29	N	066360	500	239 억	71457	N	N	N	N
62	20241022	110619	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	761	-19	5	-2.44	19864935	25995	69.91	784	784	758	1014	546	780	764.18	0.15	60	790	785	778	773	766	787	775	240	234	500	540	1	1	47952015	365	2.62	0.44	12	0.05	291.00	1742.00	1861	20231124	-59.11	758	20241022	0.40	1445	-47.34	20240102	758	0.40	20241022	1861	-59.11	20231124	758	0.40	20241022	0.29	N	066360	500	239 억	71457	N	N	N	N
63	20241022	100621	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	769	-11	5	-1.41	11687327	15256	41.03	784	784	760	1014	546	780	766.08	0.15	60	790	785	778	773	766	787	775	240	234	500	540	1	1	47952015	369	2.64	0.44	12	0.03	291.00	1742.00	1861	20231124	-58.68	760	20241022	1.18	1445	-46.78	20240102	760	1.18	20241022	1861	-58.68	20231124	760	1.18	20241022	0.29	N	066360	500	239 억	71457	N	N	N	N
64	20241022	090621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	780	0	3	0.00	605244	772	2.08	784	784	780	1014	546	780	783.99	0.15	-115	790	785	778	773	766	787	775	240	234	500	540	1	1	47952015	374	2.68	0.45	12	0.00	291.00	1742.00	1861	20231124	-58.09	770	20241018	1.30	1445	-46.02	20240102	770	1.30	20241018	1861	-58.09	20231124	770	1.30	20241018	0.29	N	066360	500	239 억	71457	N	N	N	N
65	20241021	160615	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	780	1	2	0.13	28659356	36961	56.32	774	783	771	1012	546	779	775.38	0.15	-1124	789	784	777	772	765	780	768	240	233	500	540	1	1	47952015	374	2.68	0.45	12	0.08	291.00	1742.00	1861	20231124	-58.09	770	20241018	1.30	1445	-46.02	20240102	770	1.30	20241018	1861	-58.09	20231124	770	1.30	20241018	0.34	N	066360	500	239 억	72581	N	N	N	N
66	20241021	150620	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	777	-2	5	-0.26	23304815	30063	45.81	774	783	771	1012	546	779	775.20	0.15	-1111	789	784	777	772	765	780	768	240	233	500	540	1	1	47952015	373	2.67	0.45	12	0.06	291.00	1742.00	1861	20231124	-58.25	770	20241018	0.91	1445	-46.23	20240102	770	0.91	20241018	1861	-58.25	20231124	770	0.91	20241018	0.34	N	066360	500	239 억	72581	N	N	N	N
67	20241021	140621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	775	-4	5	-0.51	22700560	29282	44.62	774	783	771	1012	546	779	775.24	0.15	-1108	789	784	777	772	765	780	768	240	233	500	540	1	1	47952015	372	2.66	0.44	12	0.06	291.00	1742.00	1861	20231124	-58.36	770	20241018	0.65	1445	-46.37	20240102	770	0.65	20241018	1861	-58.36	20231124	770	0.65	20241018	0.34	N	066360	500	239 억	72581	N	N	N	N
68	20241021	130619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	779	0	3	0.00	12731515	16390	24.98	774	783	771	1012	546	779	776.79	0.15	-952	789	784	777	772	765	780	768	240	233	500	540	1	1	47952015	374	2.68	0.45	12	0.03	291.00	1742.00	1861	20231124	-58.14	770	20241018	1.17	1445	-46.09	20240102	770	1.17	20241018	1861	-58.14	20231124	770	1.17	20241018	0.34	N	066360	500	239 억	72581	N	N	N	N
69	20241021	120619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	774	-5	5	-0.64	12654397	16291	24.83	774	783	771	1012	546	779	776.77	0.15	-952	789	784	777	772	765	780	768	240	233	500	540	1	1	47952015	371	2.66	0.44	12	0.03	291.00	1742.00	1861	20231124	-58.41	770	20241018	0.52	1445	-46.44	20240102	770	0.52	20241018	1861	-58.41	20231124	770	0.52	20241018	0.34	N	066360	500	239 억	72581	N	N	N	N
70	20241021	110616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	780	1	2	0.13	10404099	13388	20.40	774	783	771	1012	546	779	777.12	0.15	-1107	789	784	777	772	765	780	768	240	233	500	540	1	1	47952015	374	2.68	0.45	12	0.03	291.00	1742.00	1861	20231124	-58.09	770	20241018	1.30	1445	-46.02	20240102	770	1.30	20241018	1861	-58.09	20231124	770	1.30	20241018	0.34	N	066360	500	239 억	72581	N	N	N	N
71	20241021	100619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	774	-5	5	-0.64	3986412	5149	7.85	774	779	771	1012	546	779	774.21	0.15	-786	789	784	777	772	765	780	768	240	233	500	540	1	1	47952015	371	2.66	0.44	12	0.01	291.00	1742.00	1861	20231124	-58.41	770	20241018	0.52	1445	-46.44	20240102	770	0.52	20241018	1861	-58.41	20231124	770	0.52	20241018	0.34	N	066360	500	239 억	72581	N	N	N	N
72	20241021	090616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	772	-7	5	-0.90	467781	605	0.92	774	774	772	1012	546	779	773.19	0.15	-222	789	784	777	772	765	780	768	240	233	500	540	1	1	47952015	370	2.65	0.44	12	0.00	291.00	1742.00	1861	20231124	-58.52	770	20241018	0.26	1445	-46.57	20240102	770	0.26	20241018	1861	-58.52	20231124	770	0.26	20241018	0.34	N	066360	500	239 억	72581	N	N	N	N
73	20241018	160616	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	779	-3	5	-0.38	50864792	65621	82.57	782	782	770	1016	548	782	775.06	0.16	-3956	808	794	788	774	768	792	772	240	234	500	540	1	1	47952015	374	2.68	0.45	12	0.14	291.00	1742.00	1861	20231124	-58.14	770	20241018	1.17	1445	-46.09	20240102	770	1.17	20241018	1861	-58.14	20231124	770	1.17	20241018	0.36	N	066360	500	239 억	76449	N	N	N	N
74	20241018	150632	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	772	-10	5	-1.28	38297605	49454	62.22	782	782	770	1016	548	782	774.41	0.16	-3662	808	794	788	774	768	792	772	240	234	500	540	1	1	47952015	370	2.65	0.44	12	0.10	291.00	1742.00	1861	20231124	-58.52	770	20241018	0.26	1445	-46.57	20240102	770	0.26	20241018	1861	-58.52	20231124	770	0.26	20241018	0.36	N	066360	500	239 억	76449	N	N	N	N
75	20241018	140635	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	774	-8	5	-1.02	30719963	39643	49.88	782	782	770	1016	548	782	774.92	0.16	-3871	808	794	788	774	768	792	772	240	234	500	540	1	1	47952015	371	2.66	0.44	12	0.08	291.00	1742.00	1861	20231124	-58.41	770	20241018	0.52	1445	-46.44	20240102	770	0.52	20241018	1861	-58.41	20231124	770	0.52	20241018	0.36	N	066360	500	239 억	76449	N	N	N	N
76	20241018	130620	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	770	-12	5	-1.53	27506760	35483	44.65	782	782	770	1016	548	782	775.21	0.16	-3657	808	794	788	774	768	792	772	240	234	500	540	1	1	47952015	369	2.65	0.44	12	0.07	291.00	1742.00	1861	20231124	-58.62	770	20241018	0.00	1445	-46.71	20240102	770	0.00	20241018	1861	-58.62	20231124	770	0.00	20241018	0.36	N	066360	500	239 억	76449	N	N	N	N
77	20241018	120627	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	772	-10	5	-1.28	23512878	30305	38.13	782	782	772	1016	548	782	775.87	0.16	-1759	808	794	788	774	768	792	772	240	234	500	540	1	1	47952015	370	2.65	0.44	12	0.06	291.00	1742.00	1861	20231124	-58.52	772	20241018	0.00	1445	-46.57	20240102	772	0.00	20241018	1861	-58.52	20231124	772	0.00	20241018	0.36	N	066360	500	239 억	76449	N	N	N	N
78	20241018	110624	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	775	-7	5	-0.90	18853766	24282	30.55	782	782	773	1016	548	782	776.45	0.16	-1677	808	794	788	774	768	792	772	240	234	500	540	1	1	47952015	372	2.66	0.44	12	0.05	291.00	1742.00	1861	20231124	-58.36	773	20241018	0.26	1445	-46.37	20240102	773	0.26	20241018	1861	-58.36	20231124	773	0.26	20241018	0.36	N	066360	500	239 억	76449	N	N	N	N
79	20241018	100617	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	776	-6	5	-0.77	16903845	21771	27.39	782	782	773	1016	548	782	776.44	0.16	-1585	808	794	788	774	768	792	772	240	234	500	540	1	1	47952015	372	2.67	0.45	12	0.05	291.00	1742.00	1861	20231124	-58.30	773	20241018	0.39	1445	-46.30	20240102	773	0.39	20241018	1861	-58.30	20231124	773	0.39	20241018	0.36	N	066360	500	239 억	76449	N	N	N	N
80	20241018	090619	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	781	-1	5	-0.13	1925675	2466	3.10	782	782	780	1016	548	782	780.89	0.16	-1714	808	794	788	774	768	792	772	240	234	500	540	1	1	47952015	375	2.68	0.45	12	0.01	291.00	1742.00	1861	20231124	-58.03	780	20241018	0.13	1445	-45.95	20240102	780	0.13	20241018	1861	-58.03	20231124	780	0.13	20241018	0.36	N	066360	500	239 억	76449	N	N	N	N
81	20241017	160618	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	782	-20	5	-2.49	61764826	78243	12.48	802	802	782	1042	562	802	789.40	0.16	-1543	920	860	827	767	734	844	751	240	240	500	560	1	1	47952015	375	2.69	0.45	12	0.16	291.00	1742.00	1861	20231124	-57.98	782	20241017	0.00	1445	-45.88	20240102	782	0.00	20241017	1861	-57.98	20231124	782	0.00	20241017	0.36	N	066360	500	239 억	77992	N	N	N	N
82	20241017	150620	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	783	-19	5	-2.37	55379374	70081	11.18	802	802	782	1042	562	802	790.22	0.16	-1070	920	860	827	767	734	844	751	240	240	500	560	1	1	47952015	375	2.69	0.45	12	0.15	291.00	1742.00	1861	20231124	-57.93	782	20241017	0.13	1445	-45.81	20240102	782	0.13	20241017	1861	-57.93	20231124	782	0.13	20241017	0.36	N	066360	500	239 억	77992	N	N	N	N
83	20241017	140619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	797	-5	5	-0.62	31239640	39396	6.28	802	802	788	1042	562	802	792.96	0.16	-561	920	860	827	767	734	844	751	240	240	500	560	1	1	47952015	382	2.74	0.46	12	0.08	291.00	1742.00	1861	20231124	-57.17	785	20241008	1.53	1445	-44.84	20240102	785	1.53	20241008	1861	-57.17	20231124	785	1.53	20241008	0.36	N	066360	500	239 억	77992	N	N	N	N
84	20241017	130618	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	800	-2	5	-0.25	29730982	37500	5.98	802	802	788	1042	562	802	792.83	0.16	-616	920	860	827	767	734	844	751	240	240	500	560	1	1	47952015	384	2.75	0.46	12	0.08	291.00	1742.00	1861	20231124	-57.01	785	20241008	1.91	1445	-44.64	20240102	785	1.91	20241008	1861	-57.01	20231124	785	1.91	20241008	0.36	N	066360	500	239 억	77992	N	N	N	N
85	20241017	120620	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	796	-6	5	-0.75	28124841	35486	5.66	802	802	788	1042	562	802	792.56	0.16	-274	920	860	827	767	734	844	751	240	240	500	560	1	1	47952015	382	2.74	0.46	12	0.07	291.00	1742.00	1861	20231124	-57.23	785	20241008	1.40	1445	-44.91	20240102	785	1.40	20241008	1861	-57.23	20231124	785	1.40	20241008	0.36	N	066360	500	239 억	77992	N	N	N	N
86	20241017	110620	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	794	-8	5	-1.00	23384397	29506	4.71	802	802	788	1042	562	802	792.53	0.16	-98	920	860	827	767	734	844	751	240	240	500	560	1	1	47952015	381	2.73	0.46	12	0.06	291.00	1742.00	1861	20231124	-57.33	785	20241008	1.15	1445	-45.05	20240102	785	1.15	20241008	1861	-57.33	20231124	785	1.15	20241008	0.36	N	066360	500	239 억	77992	N	N	N	N
87	20241017	100620	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	796	-6	5	-0.75	22913934	28914	4.61	802	802	788	1042	562	802	792.49	0.16	27	920	860	827	767	734	844	751	240	240	500	560	1	1	47952015	382	2.74	0.46	12	0.06	291.00	1742.00	1861	20231124	-57.23	785	20241008	1.40	1445	-44.91	20240102	785	1.40	20241008	1861	-57.23	20231124	785	1.40	20241008	0.36	N	066360	500	239 억	77992	N	N	N	N
88	20241017	090615	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	797	-5	5	-0.62	2230250	2795	0.45	802	802	797	1042	562	802	797.94	0.16	-195	920	860	827	767	734	844	751	240	240	500	560	1	1	47952015	382	2.74	0.46	12	0.01	291.00	1742.00	1861	20231124	-57.17	785	20241008	1.53	1445	-44.84	20240102	785	1.53	20241008	1861	-57.17	20231124	785	1.53	20241008	0.36	N	066360	500	239 억	77992	N	N	N	N
89	20241016	160613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	802	10	2	1.26	521859574	626115	803.37	812	887	794	1029	555	792	833.49	0.22	-27166	810	801	796	787	782	798	784	240	237	500	550	1	1	47952015	385	2.76	0.46	12	1.31	291.00	1742.00	1861	20231124	-56.90	785	20241008	2.17	1445	-44.50	20240102	785	2.17	20241008	1861	-56.90	20231124	785	2.17	20241008	0.36	N	066360	500	239 억	104723	N	N	N	N
90	20241016	150616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	797	5	2	0.63	506594679	607018	778.87	812	887	794	1029	555	792	834.56	0.22	-26122	810	801	796	787	782	798	784	240	237	500	550	1	1	47952015	382	2.74	0.46	12	1.27	291.00	1742.00	1861	20231124	-57.17	785	20241008	1.53	1445	-44.84	20240102	785	1.53	20241008	1861	-57.17	20231124	785	1.53	20241008	0.36	N	066360	500	239 억	104723	N	N	N	N
91	20241016	140616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	803	11	2	1.39	504710382	604658	775.84	812	887	794	1029	555	792	834.70	0.22	-26515	810	801	796	787	782	798	784	240	237	500	550	1	1	47952015	385	2.76	0.46	12	1.26	291.00	1742.00	1861	20231124	-56.85	785	20241008	2.29	1445	-44.43	20240102	785	2.29	20241008	1861	-56.85	20231124	785	2.29	20241008	0.36	N	066360	500	239 억	104723	N	N	N	N
92	20241016	130614	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	800	8	2	1.01	495377354	593008	760.89	812	887	794	1029	555	792	835.36	0.22	-21631	810	801	796	787	782	798	784	240	237	500	550	1	1	47952015	384	2.75	0.46	12	1.24	291.00	1742.00	1861	20231124	-57.01	785	20241008	1.91	1445	-44.64	20240102	785	1.91	20241008	1861	-57.01	20231124	785	1.91	20241008	0.36	N	066360	500	239 억	104723	N	N	N	N
93	20241016	120615	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	799	7	2	0.88	478643711	572086	734.05	812	887	794	1029	555	792	836.66	0.22	-20967	810	801	796	787	782	798	784	240	237	500	550	1	1	47952015	383	2.75	0.46	12	1.19	291.00	1742.00	1861	20231124	-57.07	785	20241008	1.78	1445	-44.71	20240102	785	1.78	20241008	1861	-57.07	20231124	785	1.78	20241008	0.36	N	066360	500	239 억	104723	N	N	N	N
94	20241016	110613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	803	11	2	1.39	468107187	558950	717.19	812	887	794	1029	555	792	837.48	0.22	-20412	810	801	796	787	782	798	784	240	237	500	550	1	1	47952015	385	2.76	0.46	12	1.17	291.00	1742.00	1861	20231124	-56.85	785	20241008	2.29	1445	-44.43	20240102	785	2.29	20241008	1861	-56.85	20231124	785	2.29	20241008	0.36	N	066360	500	239 억	104723	N	N	N	N
95	20241016	100614	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	794	2	2	0.25	443748218	528600	678.25	812	887	794	1029	555	792	839.48	0.22	-17492	810	801	796	787	782	798	784	240	237	500	550	1	1	47952015	381	2.73	0.46	12	1.10	291.00	1742.00	1861	20231124	-57.33	785	20241008	1.15	1445	-45.05	20240102	785	1.15	20241008	1861	-57.33	20231124	785	1.15	20241008	0.36	N	066360	500	239 억	104723	N	N	N	N
96	20241016	090615	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	845	53	2	6.69	60141181	72491	93.01	812	845	806	1029	555	792	829.64	0.22	-4549	810	801	796	787	782	798	784	240	237	500	550	1	1	47952015	405	2.90	0.49	12	0.15	291.00	1742.00	1861	20231124	-54.59	785	20241008	7.64	1445	-41.52	20240102	785	7.64	20241008	1861	-54.59	20231124	785	7.64	20241008	0.36	N	066360	500	239 억	104723	N	N	N	N
97	20241015	160610	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	792	-13	5	-1.61	45638040	57327	313.37	805	805	791	1046	564	805	796.17	0.23	-3563	819	812	801	794	783	815	797	240	241	500	560	1	1	47952015	380	2.72	0.45	12	0.12	291.00	1742.00	1861	20231124	-57.44	785	20241008	0.89	1445	-45.19	20240102	785	0.89	20241008	1861	-57.44	20231124	785	0.89	20241008	0.36	N	066360	500	239 억	107956	N	N	N	N
98	20241015	150616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	795	-10	5	-1.24	37139863	46642	254.96	805	805	791	1046	564	805	796.28	0.23	-3401	819	812	801	794	783	815	797	240	241	500	560	1	1	47952015	381	2.73	0.46	12	0.10	291.00	1742.00	1861	20231124	-57.28	785	20241008	1.27	1445	-44.98	20240102	785	1.27	20241008	1861	-57.28	20231124	785	1.27	20241008	0.36	N	066360	500	239 억	107956	N	N	N	N
99	20241015	140615	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	797	-8	5	-0.99	28798991	36118	197.43	805	805	795	1046	564	805	797.36	0.23	-2757	819	812	801	794	783	815	797	240	241	500	560	1	1	47952015	382	2.74	0.46	12	0.08	291.00	1742.00	1861	20231124	-57.17	785	20241008	1.53	1445	-44.84	20240102	785	1.53	20241008	1861	-57.17	20231124	785	1.53	20241008	0.36	N	066360	500	239 억	107956	N	N	N	N
100	20241015	130613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	797	-8	5	-0.99	21353716	26760	146.28	805	805	796	1046	564	805	797.97	0.23	-1739	819	812	801	794	783	815	797	240	241	500	560	1	1	47952015	382	2.74	0.46	12	0.06	291.00	1742.00	1861	20231124	-57.17	785	20241008	1.53	1445	-44.84	20240102	785	1.53	20241008	1861	-57.17	20231124	785	1.53	20241008	0.36	N	066360	500	239 억	107956	N	N	N	N
101	20241015	120614	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	797	-8	5	-0.99	10053053	12581	68.77	805	805	796	1046	564	805	799.07	0.23	-1421	819	812	801	794	783	815	797	240	241	500	560	1	1	47952015	382	2.74	0.46	12	0.03	291.00	1742.00	1861	20231124	-57.17	785	20241008	1.53	1445	-44.84	20240102	785	1.53	20241008	1861	-57.17	20231124	785	1.53	20241008	0.36	N	066360	500	239 억	107956	N	N	N	N
102	20241015	110616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	803	-2	5	-0.25	4169518	5201	28.43	805	805	796	1046	564	805	801.68	0.23	-1451	819	812	801	794	783	815	797	240	241	500	560	1	1	47952015	385	2.76	0.46	12	0.01	291.00	1742.00	1861	20231124	-56.85	785	20241008	2.29	1445	-44.43	20240102	785	2.29	20241008	1861	-56.85	20231124	785	2.29	20241008	0.36	N	066360	500	239 억	107956	N	N	N	N
103	20241015	100615	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	805	0	3	0.00	3507473	4375	23.91	805	805	796	1046	564	805	801.71	0.23	-668	819	812	801	794	783	815	797	240	241	500	560	1	1	47952015	386	2.77	0.46	12	0.01	291.00	1742.00	1861	20231124	-56.74	785	20241008	2.55	1445	-44.29	20240102	785	2.55	20241008	1861	-56.74	20231124	785	2.55	20241008	0.36	N	066360	500	239 억	107956	N	N	N	N
104	20241015	090613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	803	-2	5	-0.25	283350	352	1.92	805	805	803	1046	564	805	804.97	0.23	-88	819	812	801	794	783	815	797	240	241	500	560	1	1	47952015	385	2.76	0.46	12	0.00	291.00	1742.00	1861	20231124	-56.85	785	20241008	2.29	1445	-44.43	20240102	785	2.29	20241008	1861	-56.85	20231124	785	2.29	20241008	0.36	N	066360	500	239 억	107956	N	N	N	N
105	20241014	160558	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	805	-4	5	-0.49	14600331	18290	76.06	800	808	790	1051	567	809	798.27	0.23	-1706	827	817	812	802	797	815	800	240	242	500	560	1	1	47952015	386	2.77	0.46	12	0.04	291.00	1742.00	1861	20231124	-56.74	785	20241008	2.55	1445	-44.29	20240102	785	2.55	20241008	1861	-56.74	20231124	785	2.55	20241008	0.36	N	066360	500	239 억	109661	N	N	N	N
106	20241014	150607	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	805	-4	5	-0.49	13708403	17182	71.45	800	808	790	1051	567	809	797.84	0.23	-652	827	817	812	802	797	815	800	240	242	500	560	1	1	47952015	386	2.77	0.46	12	0.04	291.00	1742.00	1861	20231124	-56.74	785	20241008	2.55	1445	-44.29	20240102	785	2.55	20241008	1861	-56.74	20231124	785	2.55	20241008	0.36	N	066360	500	239 억	109661	N	N	N	N
107	20241014	140607	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	807	-2	5	-0.25	13092523	16414	68.26	800	808	790	1051	567	809	797.64	0.23	-322	827	817	812	802	797	815	800	240	242	500	560	1	1	47952015	387	2.77	0.46	12	0.03	291.00	1742.00	1861	20231124	-56.64	785	20241008	2.80	1445	-44.15	20240102	785	2.80	20241008	1861	-56.64	20231124	785	2.80	20241008	0.36	N	066360	500	239 억	109661	N	N	N	N
108	20241014	130606	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	799	-10	5	-1.24	12105558	15183	63.14	800	808	790	1051	567	809	797.31	0.23	-60	827	817	812	802	797	815	800	240	242	500	560	1	1	47952015	383	2.75	0.46	12	0.03	291.00	1742.00	1861	20231124	-57.07	785	20241008	1.78	1445	-44.71	20240102	785	1.78	20241008	1861	-57.07	20231124	785	1.78	20241008	0.36	N	066360	500	239 억	109661	N	N	N	N
109	20241014	120600	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	799	-10	5	-1.24	10810379	13562	56.40	800	808	790	1051	567	809	797.11	0.23	130	827	817	812	802	797	815	800	240	242	500	560	1	1	47952015	383	2.75	0.46	12	0.03	291.00	1742.00	1861	20231124	-57.07	785	20241008	1.78	1445	-44.71	20240102	785	1.78	20241008	1861	-57.07	20231124	785	1.78	20241008	0.36	N	066360	500	239 억	109661	N	N	N	N
110	20241014	110601	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	802	-7	5	-0.87	3807748	4754	19.77	800	808	799	1051	567	809	800.96	0.23	570	827	817	812	802	797	815	800	240	242	500	560	1	1	47952015	385	2.76	0.46	12	0.01	291.00	1742.00	1861	20231124	-56.90	785	20241008	2.17	1445	-44.50	20240102	785	2.17	20241008	1861	-56.90	20231124	785	2.17	20241008	0.36	N	066360	500	239 억	109661	N	N	N	N
111	20241014	100600	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	805	-4	5	-0.49	3442392	4298	17.87	800	808	799	1051	567	809	800.93	0.23	961	827	817	812	802	797	815	800	240	242	500	560	1	1	47952015	386	2.77	0.46	12	0.01	291.00	1742.00	1861	20231124	-56.74	785	20241008	2.55	1445	-44.29	20240102	785	2.55	20241008	1861	-56.74	20231124	785	2.55	20241008	0.36	N	066360	500	239 억	109661	N	N	N	N
112	20241014	090603	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	800	-9	5	-1.11	1508000	1885	7.84	800	800	800	1051	567	809	800.00	0.23	1265	827	817	812	802	797	815	800	240	242	500	560	1	1	47952015	384	2.75	0.46	12	0.00	291.00	1742.00	1861	20231124	-57.01	785	20241008	1.91	1445	-44.64	20240102	785	1.91	20241008	1861	-57.01	20231124	785	1.91	20241008	0.36	N	066360	500	239 억	109661	N	N	N	N
113	20241011	160551	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	809	-8	5	-0.98	19573020	24037	40.18	812	822	807	1062	572	817	814.29	0.24	-5820	827	821	812	806	797	825	810	240	245	500	570	1	1	47952015	388	2.78	0.46	12	0.05	291.00	1742.00	1861	20231124	-56.53	785	20241008	3.06	1445	-44.01	20240102	785	3.06	20241008	1861	-56.53	20231124	785	3.06	20241008	0.36	N	066360	500	239 억	115481	N	N	N	N
114	20241011	150600	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	812	-5	5	-0.61	19098912	23451	39.20	812	822	807	1062	572	817	814.42	0.24	-5611	827	821	812	806	797	825	810	240	245	500	570	1	1	47952015	389	2.79	0.47	12	0.05	291.00	1742.00	1861	20231124	-56.37	785	20241008	3.44	1445	-43.81	20240102	785	3.44	20241008	1861	-56.37	20231124	785	3.44	20241008	0.36	N	066360	500	239 억	115481	N	N	N	N
115	20241011	140601	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	818	1	2	0.12	7105590	8698	14.54	812	822	807	1062	572	817	816.92	0.24	-4947	827	821	812	806	797	825	810	240	245	500	570	1	1	47952015	392	2.81	0.47	12	0.02	291.00	1742.00	1861	20231124	-56.05	785	20241008	4.20	1445	-43.39	20240102	785	4.20	20241008	1861	-56.05	20231124	785	4.20	20241008	0.36	N	066360	500	239 억	115481	N	N	N	N
116	20241011	130602	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	818	1	2	0.12	6872567	8412	14.06	812	822	807	1062	572	817	817.00	0.24	-4846	827	821	812	806	797	825	810	240	245	500	570	1	1	47952015	392	2.81	0.47	12	0.02	291.00	1742.00	1861	20231124	-56.05	785	20241008	4.20	1445	-43.39	20240102	785	4.20	20241008	1861	-56.05	20231124	785	4.20	20241008	0.36	N	066360	500	239 억	115481	N	N	N	N
117	20241011	120558	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	818	1	2	0.12	2838280	3473	5.81	812	822	807	1062	572	817	817.24	0.24	33	827	821	812	806	797	825	810	240	245	500	570	1	1	47952015	392	2.81	0.47	12	0.01	291.00	1742.00	1861	20231124	-56.05	785	20241008	4.20	1445	-43.39	20240102	785	4.20	20241008	1861	-56.05	20231124	785	4.20	20241008	0.36	N	066360	500	239 억	115481	N	N	N	N
118	20241011	110557	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	819	2	2	0.24	2669617	3267	5.46	812	822	807	1062	572	817	817.15	0.24	33	827	821	812	806	797	825	810	240	245	500	570	1	1	47952015	393	2.81	0.47	12	0.01	291.00	1742.00	1861	20231124	-55.99	785	20241008	4.33	1445	-43.32	20240102	785	4.33	20241008	1861	-55.99	20231124	785	4.33	20241008	0.36	N	066360	500	239 억	115481	N	N	N	N
119	20241011	100605	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	820	3	2	0.37	2316350	2830	4.73	812	822	812	1062	572	817	818.50	0.24	0	827	821	812	806	797	825	810	240	245	500	570	1	1	47952015	393	2.82	0.47	12	0.01	291.00	1742.00	1861	20231124	-55.94	785	20241008	4.46	1445	-43.25	20240102	785	4.46	20241008	1861	-55.94	20231124	785	4.46	20241008	0.36	N	066360	500	239 억	115481	N	N	N	N
120	20241011	090601	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	822	5	2	0.61	4090	5	0.01	812	822	812	1062	572	817	818.00	0.24	0	827	821	812	806	797	825	810	240	245	500	570	1	1	47952015	394	2.82	0.47	12	0.00	291.00	1742.00	1861	20231124	-55.83	785	20241008	4.71	1445	-43.11	20240102	785	4.71	20241008	1861	-55.83	20231124	785	4.71	20241008	0.36	N	066360	500	239 억	115481	N	N	N	N
121	20241010	160613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	817	10	2	1.24	48406787	59827	153.03	807	818	803	1049	565	807	808.92	0.25	-3288	829	817	801	789	773	824	796	240	242	500	560	1	1	47952015	392	2.81	0.47	12	0.12	291.00	1742.00	1861	20231124	-56.10	785	20241008	4.08	1445	-43.46	20240102	785	4.08	20241008	1861	-56.10	20231124	785	4.08	20241008	0.36	N	066360	500	239 억	118759	N	N	N	N
122	20241010	150623	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	811	4	2	0.50	38372981	47398	121.24	807	818	803	1049	565	807	809.59	0.25	-3534	829	817	801	789	773	824	796	240	242	500	560	1	1	47952015	389	2.79	0.47	12	0.10	291.00	1742.00	1861	20231124	-56.42	785	20241008	3.31	1445	-43.88	20240102	785	3.31	20241008	1861	-56.42	20231124	785	3.31	20241008	0.36	N	066360	500	239 억	118759	N	N	N	N
123	20241010	140618	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	817	10	2	1.24	29690635	36680	93.83	807	818	803	1049	565	807	809.45	0.25	-3967	829	817	801	789	773	824	796	240	242	500	560	1	1	47952015	392	2.81	0.47	12	0.08	291.00	1742.00	1861	20231124	-56.10	785	20241008	4.08	1445	-43.46	20240102	785	4.08	20241008	1861	-56.10	20231124	785	4.08	20241008	0.36	N	066360	500	239 억	118759	N	N	N	N
124	20241010	130616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	817	10	2	1.24	29187080	36063	92.25	807	818	803	1049	565	807	809.34	0.25	-3908	829	817	801	789	773	824	796	240	242	500	560	1	1	47952015	392	2.81	0.47	12	0.08	291.00	1742.00	1861	20231124	-56.10	785	20241008	4.08	1445	-43.46	20240102	785	4.08	20241008	1861	-56.10	20231124	785	4.08	20241008	0.36	N	066360	500	239 억	118759	N	N	N	N
125	20241010	120617	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	809	2	2	0.25	18071670	22428	57.37	807	810	803	1049	565	807	805.76	0.25	-2114	829	817	801	789	773	824	796	240	242	500	560	1	1	47952015	388	2.78	0.46	12	0.05	291.00	1742.00	1861	20231124	-56.53	785	20241008	3.06	1445	-44.01	20240102	785	3.06	20241008	1861	-56.53	20231124	785	3.06	20241008	0.36	N	066360	500	239 억	118759	N	N	N	N
126	20241010	110616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	806	-1	5	-0.12	15641948	19418	49.67	807	808	803	1049	565	807	805.54	0.25	-1897	829	817	801	789	773	824	796	240	242	500	560	1	1	47952015	386	2.77	0.46	12	0.04	291.00	1742.00	1861	20231124	-56.69	785	20241008	2.68	1445	-44.22	20240102	785	2.68	20241008	1861	-56.69	20231124	785	2.68	20241008	0.36	N	066360	500	239 억	118759	N	N	N	N
127	20241010	100615	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	805	-2	5	-0.25	2412688	2991	7.65	807	808	805	1049	565	807	806.65	0.25	-143	829	817	801	789	773	824	796	240	242	500	560	1	1	47952015	386	2.77	0.46	12	0.01	291.00	1742.00	1861	20231124	-56.74	785	20241008	2.55	1445	-44.29	20240102	785	2.55	20241008	1861	-56.74	20231124	785	2.55	20241008	0.36	N	066360	500	239 억	118759	N	N	N	N
128	20241010	090617	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	807	0	3	0.00	4842	6	0.02	807	807	807	1049	565	807	807.00	0.25	0	829	817	801	789	773	824	796	240	242	500	560	1	1	47952015	387	2.77	0.46	12	0.00	291.00	1742.00	1861	20231124	-56.64	785	20241008	2.80	1445	-44.15	20240102	785	2.80	20241008	1861	-56.64	20231124	785	2.80	20241008	0.36	N	066360	500	239 억	118759	N	N	N	N
129	20241008	160612	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	807	2	2	0.25	31429359	39014	71.92	805	813	785	1046	564	805	805.59	0.26	-3681	819	811	807	799	795	810	798	240	241	500	560	1	1	47952015	387	2.77	0.46	12	0.08	291.00	1742.00	1861	20231124	-56.64	785	20241008	2.80	1445	-44.15	20240102	785	2.80	20241008	1861	-56.64	20231124	785	2.80	20241008	0.38	N	066360	500	239 억	122447	N	N	N	N
130	20241008	150616	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	812	7	2	0.87	31140459	38656	71.26	805	813	785	1046	564	805	805.58	0.26	-3687	819	811	807	799	795	810	798	240	241	500	560	1	1	47952015	389	2.79	0.47	12	0.08	291.00	1742.00	1861	20231124	-56.37	785	20241008	3.44	1445	-43.81	20240102	785	3.44	20241008	1861	-56.37	20231124	785	3.44	20241008	0.38	N	066360	500	239 억	122447	N	N	N	N
131	20241008	140614	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	810	5	2	0.62	25427906	31603	58.26	805	813	785	1046	564	805	804.60	0.26	-3367	819	811	807	799	795	810	798	240	241	500	560	1	1	47952015	388	2.78	0.46	12	0.07	291.00	1742.00	1861	20231124	-56.48	785	20241008	3.18	1445	-43.94	20240102	785	3.18	20241008	1861	-56.48	20231124	785	3.18	20241008	0.38	N	066360	500	239 억	122447	N	N	N	N
132	20241008	130613	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	808	3	2	0.37	24391285	30316	55.89	805	813	785	1046	564	805	804.57	0.26	-3253	819	811	807	799	795	810	798	240	241	500	560	1	1	47952015	387	2.78	0.46	12	0.06	291.00	1742.00	1861	20231124	-56.58	785	20241008	2.93	1445	-44.08	20240102	785	2.93	20241008	1861	-56.58	20231124	785	2.93	20241008	0.38	N	066360	500	239 억	122447	N	N	N	N
133	20241008	120614	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	808	3	2	0.37	23530028	29250	53.92	805	813	785	1046	564	805	804.45	0.26	-2840	819	811	807	799	795	810	798	240	241	500	560	1	1	47952015	387	2.78	0.46	12	0.06	291.00	1742.00	1861	20231124	-56.58	785	20241008	2.93	1445	-44.08	20240102	785	2.93	20241008	1861	-56.58	20231124	785	2.93	20241008	0.38	N	066360	500	239 억	122447	N	N	N	N
134	20241008	110613	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	810	5	2	0.62	21747680	27046	49.86	805	813	785	1046	564	805	804.10	0.26	-1433	819	811	807	799	795	810	798	240	241	500	560	1	1	47952015	388	2.78	0.46	12	0.06	291.00	1742.00	1861	20231124	-56.48	785	20241008	3.18	1445	-43.94	20240102	785	3.18	20241008	1861	-56.48	20231124	785	3.18	20241008	0.38	N	066360	500	239 억	122447	N	N	N	N
135	20241008	100615	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	806	1	2	0.12	7235354	9047	16.68	805	813	785	1046	564	805	799.75	0.26	-282	819	811	807	799	795	810	798	240	241	500	560	1	1	47952015	386	2.77	0.46	12	0.02	291.00	1742.00	1861	20231124	-56.69	785	20241008	2.68	1445	-44.22	20240102	785	2.68	20241008	1861	-56.69	20231124	785	2.68	20241008	0.38	N	066360	500	239 억	122447	N	N	N	N
136	20241008	090613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	805	0	3	0.00	921675	1145	2.11	805	805	804	1046	564	805	804.96	0.26	-195	819	811	807	799	795	810	798	240	241	500	560	1	1	47952015	386	2.77	0.46	12	0.00	291.00	1742.00	1861	20231124	-56.74	803	20241007	0.25	1445	-44.29	20240102	803	0.25	20241007	1861	-56.74	20231124	803	0.25	20241007	0.38	N	066360	500	239 억	122447	N	N	N	N
137	20241007	160614	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	805	-3	5	-0.37	40209605	49812	121.01	809	815	803	1050	566	808	807.23	0.26	-545	836	821	814	799	792	818	796	240	242	500	560	1	1	47952015	386	2.77	0.46	12	0.10	291.00	1742.00	1861	20231124	-56.74	803	20241007	0.25	1445	-44.29	20240102	803	0.25	20241007	1861	-56.74	20231124	803	0.25	20241007	0.37	N	066360	500	239 억	122993	N	N	N	N
138	20241007	150556	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	807	-1	5	-0.12	29825768	36926	89.71	809	815	803	1050	566	808	807.72	0.26	-438	836	821	814	799	792	818	796	240	242	500	560	1	1	47952015	387	2.77	0.46	12	0.08	291.00	1742.00	1861	20231124	-56.64	803	20241007	0.50	1445	-44.15	20240102	803	0.50	20241007	1861	-56.64	20231124	803	0.50	20241007	0.37	N	066360	500	239 억	122993	N	N	N	N
139	20241007	140617	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	807	-1	5	-0.12	28381443	35136	85.36	809	815	803	1050	566	808	807.76	0.26	-438	836	821	814	799	792	818	796	240	242	500	560	1	1	47952015	387	2.77	0.46	12	0.07	291.00	1742.00	1861	20231124	-56.64	803	20241007	0.50	1445	-44.15	20240102	803	0.50	20241007	1861	-56.64	20231124	803	0.50	20241007	0.37	N	066360	500	239 억	122993	N	N	N	N
140	20241007	130558	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	807	-1	5	-0.12	16842843	20838	50.62	809	815	803	1050	566	808	808.28	0.26	-438	836	821	814	799	792	818	796	240	242	500	560	1	1	47952015	387	2.77	0.46	12	0.04	291.00	1742.00	1861	20231124	-56.64	803	20241007	0.50	1445	-44.15	20240102	803	0.50	20241007	1861	-56.64	20231124	803	0.50	20241007	0.37	N	066360	500	239 억	122993	N	N	N	N
141	20241007	120630	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	805	-3	5	-0.37	11652827	14412	35.01	809	815	803	1050	566	808	808.55	0.26	-438	836	821	814	799	792	818	796	240	242	500	560	1	1	47952015	386	2.77	0.46	12	0.03	291.00	1742.00	1861	20231124	-56.74	803	20241007	0.25	1445	-44.29	20240102	803	0.25	20241007	1861	-56.74	20231124	803	0.25	20241007	0.37	N	066360	500	239 억	122993	N	N	N	N
142	20241007	110549	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	814	6	2	0.74	7090513	8767	21.30	809	815	803	1050	566	808	808.77	0.26	-334	836	821	814	799	792	818	796	240	242	500	560	1	1	47952015	390	2.80	0.47	12	0.02	291.00	1742.00	1861	20231124	-56.26	803	20241007	1.37	1445	-43.67	20240102	803	1.37	20241007	1861	-56.26	20231124	803	1.37	20241007	0.37	N	066360	500	239 억	122993	N	N	N	N
143	20241007	100548	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	813	5	2	0.62	4116505	5103	12.40	809	813	803	1050	566	808	806.68	0.26	-331	836	821	814	799	792	818	796	240	242	500	560	1	1	47952015	390	2.79	0.47	12	0.01	291.00	1742.00	1861	20231124	-56.31	803	20241007	1.25	1445	-43.74	20240102	803	1.25	20241007	1861	-56.31	20231124	803	1.25	20241007	0.37	N	066360	500	239 억	122993	N	N	N	N
144	20241007	090621	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	806	-2	5	-0.25	1054055	1306	3.17	809	809	806	1050	566	808	807.09	0.26	-1299	836	821	814	799	792	818	796	240	242	500	560	1	1	47952015	386	2.77	0.46	12	0.00	291.00	1742.00	1861	20231124	-56.69	806	20241007	0.00	1445	-44.22	20240102	806	0.00	20241007	1861	-56.69	20231124	806	0.00	20241007	0.37	N	066360	500	239 억	122993	N	N	N	N
145	20241004	160531	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	808	-6	5	-0.74	32185988	39707	127.25	814	829	807	1058	570	814	810.59	0.26	-80	832	823	817	808	802	820	805	240	244	500	560	1	1	47952015	387	2.78	0.46	12	0.08	291.00	1742.00	1861	20231124	-56.58	807	20241004	0.12	1445	-44.08	20240102	807	0.12	20241004	1861	-56.58	20231124	807	0.12	20241004	0.39	N	066360	500	239 억	123073	N	N	N	N
146	20241004	150537	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	811	-3	5	-0.37	30772409	37958	121.64	814	829	807	1058	570	814	810.70	0.26	1476	832	823	817	808	802	820	805	240	244	500	560	1	1	47952015	389	2.79	0.47	12	0.08	291.00	1742.00	1861	20231124	-56.42	807	20241004	0.50	1445	-43.88	20240102	807	0.50	20241004	1861	-56.42	20231124	807	0.50	20241004	0.39	N	066360	500	239 억	123073	N	N	N	N
147	20241004	140538	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	814	0	3	0.00	19840466	24451	78.36	814	829	809	1058	570	814	811.44	0.26	1478	832	823	817	808	802	820	805	240	244	500	560	1	1	47952015	390	2.80	0.47	12	0.05	291.00	1742.00	1861	20231124	-56.26	809	20241004	0.62	1445	-43.67	20240102	809	0.62	20241004	1861	-56.26	20231124	809	0.62	20241004	0.39	N	066360	500	239 억	123073	N	N	N	N
148	20241004	130536	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	809	-5	5	-0.61	18185077	22410	71.82	814	829	809	1058	570	814	811.47	0.26	1479	832	823	817	808	802	820	805	240	244	500	560	1	1	47952015	388	2.78	0.46	12	0.05	291.00	1742.00	1861	20231124	-56.53	809	20241004	0.00	1445	-44.01	20240102	809	0.00	20241004	1861	-56.53	20231124	809	0.00	20241004	0.39	N	066360	500	239 억	123073	N	N	N	N
149	20241004	120536	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	810	-4	5	-0.49	17562956	21641	69.35	814	829	809	1058	570	814	811.56	0.26	1479	832	823	817	808	802	820	805	240	244	500	560	1	1	47952015	388	2.78	0.46	12	0.05	291.00	1742.00	1861	20231124	-56.48	809	20241004	0.12	1445	-43.94	20240102	809	0.12	20241004	1861	-56.48	20231124	809	0.12	20241004	0.39	N	066360	500	239 억	123073	N	N	N	N
150	20241004	110533	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	812	-2	5	-0.25	8405203	10325	33.09	814	829	809	1058	570	814	814.06	0.26	590	832	823	817	808	802	820	805	240	244	500	560	1	1	47952015	389	2.79	0.47	12	0.02	291.00	1742.00	1861	20231124	-56.37	809	20241004	0.37	1445	-43.81	20240102	809	0.37	20241004	1861	-56.37	20231124	809	0.37	20241004	0.39	N	066360	500	239 억	123073	N	N	N	N
151	20241004	100531	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	821	7	2	0.86	2557650	3107	9.96	814	829	814	1058	570	814	823.19	0.26	-671	832	823	817	808	802	820	805	240	244	500	560	1	1	47952015	394	2.82	0.47	12	0.01	291.00	1742.00	1861	20231124	-55.88	811	20241002	1.23	1445	-43.18	20240102	811	1.23	20241002	1861	-55.88	20231124	811	1.23	20241002	0.39	N	066360	500	239 억	123073	N	N	N	N
152	20241004	090531	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	814	0	3	0.00	64306	79	0.25	814	814	814	1058	570	814	814.00	0.26	-11	832	823	817	808	802	820	805	240	244	500	560	1	1	47952015	390	2.80	0.47	12	0.00	291.00	1742.00	1861	20231124	-56.26	811	20241002	0.37	1445	-43.67	20240102	811	0.37	20241002	1861	-56.26	20231124	811	0.37	20241002	0.39	N	066360	500	239 억	123073	N	N	N	N
153	20241002	160529	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	814	-12	5	-1.45	25442388	31197	78.08	826	826	811	1073	579	826	815.54	0.27	-12932	845	835	828	818	811	834	817	240	247	500	570	1	1	47952015	390	2.80	0.47	12	0.07	291.00	1742.00	1861	20231124	-56.26	811	20241002	0.37	1445	-43.67	20240102	811	0.37	20241002	1861	-56.26	20231124	811	0.37	20241002	0.41	N	066360	500	239 억	127147	N	N	N	N
154	20241002	150539	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	818	-8	5	-0.97	23291453	28559	71.48	826	826	811	1073	579	826	815.56	0.27	-12277	845	835	828	818	811	834	817	240	247	500	570	1	1	47952015	392	2.81	0.47	12	0.06	291.00	1742.00	1861	20231124	-56.05	811	20241002	0.86	1445	-43.39	20240102	811	0.86	20241002	1861	-56.05	20231124	811	0.86	20241002	0.41	N	066360	500	239 억	127147	N	N	N	N
155	20241002	140537	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	820	-6	5	-0.73	21139500	25929	64.90	826	826	811	1073	579	826	815.28	0.27	-9743	845	835	828	818	811	834	817	240	247	500	570	1	1	47952015	393	2.82	0.47	12	0.05	291.00	1742.00	1861	20231124	-55.94	811	20241002	1.11	1445	-43.25	20240102	811	1.11	20241002	1861	-55.94	20231124	811	1.11	20241002	0.41	N	066360	500	239 억	127147	N	N	N	N
156	20241002	130532	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	822	-4	5	-0.48	19676218	24145	60.43	826	826	811	1073	579	826	814.92	0.27	-8845	845	835	828	818	811	834	817	240	247	500	570	1	1	47952015	394	2.82	0.47	12	0.05	291.00	1742.00	1861	20231124	-55.83	811	20241002	1.36	1445	-43.11	20240102	811	1.36	20241002	1861	-55.83	20231124	811	1.36	20241002	0.41	N	066360	500	239 억	127147	N	N	N	N
157	20241002	120528	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	819	-7	5	-0.85	18896554	23193	58.05	826	826	811	1073	579	826	814.75	0.27	-8845	845	835	828	818	811	834	817	240	247	500	570	1	1	47952015	393	2.81	0.47	12	0.05	291.00	1742.00	1861	20231124	-55.99	811	20241002	0.99	1445	-43.32	20240102	811	0.99	20241002	1861	-55.99	20231124	811	0.99	20241002	0.41	N	066360	500	239 억	127147	N	N	N	N
158	20241002	110524	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	812	-14	5	-1.69	15819619	19413	48.59	826	826	811	1073	579	826	814.90	0.27	-5103	845	835	828	818	811	834	817	240	247	500	570	1	1	47952015	389	2.79	0.47	12	0.04	291.00	1742.00	1861	20231124	-56.37	811	20241002	0.12	1445	-43.81	20240102	811	0.12	20241002	1861	-56.37	20231124	811	0.12	20241002	0.41	N	066360	500	239 억	127147	N	N	N	N
159	20241002	100522	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	814	-12	5	-1.45	10213488	12521	31.34	826	826	812	1073	579	826	815.71	0.27	22	845	835	828	818	811	834	817	240	247	500	570	1	1	47952015	390	2.80	0.47	12	0.03	291.00	1742.00	1861	20231124	-56.26	812	20241002	0.25	1445	-43.67	20240102	812	0.25	20241002	1861	-56.26	20231124	812	0.25	20241002	0.41	N	066360	500	239 억	127147	N	N	N	N
160	20241002	090520	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	825	-1	5	-0.12	1094572	1328	3.32	826	826	820	1073	579	826	824.23	0.27	-1224	845	835	828	818	811	834	817	240	247	500	570	1	1	47952015	396	2.84	0.47	12	0.00	291.00	1742.00	1861	20231124	-55.67	812	20240909	1.60	1445	-42.91	20240102	812	1.60	20240909	1861	-55.67	20231124	812	1.60	20240909	0.41	N	066360	500	239 억	127147	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History