KissMeData/270870/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20231031	161059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	70	2	1.16	67934440	11231	114.81	6050	6140	5940	7860	4240	6050	6048.83	0.89	1980	6310	6180	5920	5790	5530	6245	5855	46	1810	500	4110	10	1	9200224	563	11.86	0.55	12	0.12	516.00	11118.00	12150	20221227	-49.63	5480	20230726	11.68	11050	-44.62	20230104	5480	11.68	20230726	12150	-49.63	20221227	5480	11.68	20230726	1.57	N	270870	500	46 억	81784	N	N	N	N
3	20231031	151110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6070	20	2	0.33	61747640	10216	104.44	6050	6140	5940	7860	4240	6050	6044.21	0.89	1902	6310	6180	5920	5790	5530	6245	5855	46	1810	500	4110	10	1	9200224	558	11.76	0.55	12	0.11	516.00	11118.00	12150	20221227	-50.04	5480	20230726	10.77	11050	-45.07	20230104	5480	10.77	20230726	12150	-50.04	20221227	5480	10.77	20230726	1.57	N	270870	500	46 억	81784	N	N	N	N
4	20231031	141120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	-10	5	-0.17	55415380	9168	93.72	6050	6140	5940	7860	4240	6050	6044.43	0.89	1491	6310	6180	5920	5790	5530	6245	5855	46	1810	500	4110	10	1	9200224	556	11.71	0.54	12	0.10	516.00	11118.00	12150	20221227	-50.29	5480	20230726	10.22	11050	-45.34	20230104	5480	10.22	20230726	12150	-50.29	20221227	5480	10.22	20230726	1.57	N	270870	500	46 억	81784	N	N	N	N
5	20231031	131110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	-50	5	-0.83	47686930	7882	80.58	6050	6140	5940	7860	4240	6050	6050.11	0.89	1719	6310	6180	5920	5790	5530	6245	5855	46	1810	500	4110	10	1	9200224	552	11.63	0.54	12	0.09	516.00	11118.00	12150	20221227	-50.62	5480	20230726	9.49	11050	-45.70	20230104	5480	9.49	20230726	12150	-50.62	20221227	5480	9.49	20230726	1.57	N	270870	500	46 억	81784	N	N	N	N
6	20231031	121111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	-70	5	-1.16	41308510	6814	69.66	6050	6140	5970	7860	4240	6050	6062.30	0.89	2066	6310	6180	5920	5790	5530	6245	5855	46	1810	500	4110	10	1	9200224	550	11.59	0.54	12	0.07	516.00	11118.00	12150	20221227	-50.78	5480	20230726	9.12	11050	-45.88	20230104	5480	9.12	20230726	12150	-50.78	20221227	5480	9.12	20230726	1.57	N	270870	500	46 억	81784	N	N	N	N
7	20231031	111139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6010	-40	5	-0.66	36665780	6040	61.75	6050	6140	6000	7860	4240	6050	6070.49	0.89	2225	6310	6180	5920	5790	5530	6245	5855	46	1810	500	4110	10	1	9200224	553	11.65	0.54	12	0.07	516.00	11118.00	12150	20221227	-50.53	5480	20230726	9.67	11050	-45.61	20230104	5480	9.67	20230726	12150	-50.53	20221227	5480	9.67	20230726	1.57	N	270870	500	46 억	81784	N	N	N	N
8	20231031	101119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6070	20	2	0.33	31368000	5161	52.76	6050	6140	6000	7860	4240	6050	6077.89	0.89	2725	6310	6180	5920	5790	5530	6245	5855	46	1810	500	4110	10	1	9200224	558	11.76	0.55	12	0.06	516.00	11118.00	12150	20221227	-50.04	5480	20230726	10.77	11050	-45.07	20230104	5480	10.77	20230726	12150	-50.04	20221227	5480	10.77	20230726	1.57	N	270870	500	46 억	81784	N	N	N	N
9	20231031	091118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6110	60	2	0.99	21798960	3585	36.65	6050	6140	6000	7860	4240	6050	6080.60	0.89	2415	6310	6180	5920	5790	5530	6245	5855	46	1810	500	4110	10	1	9200224	562	11.84	0.55	12	0.04	516.00	11118.00	12150	20221227	-49.71	5480	20230726	11.50	11050	-44.71	20230104	5480	11.50	20230726	12150	-49.71	20221227	5480	11.50	20230726	1.57	N	270870	500	46 억	81784	N	N	N	N
10	20231030	161057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	160	2	2.72	58037650	9777	89.81	5880	6050	5660	7650	4130	5890	5935.18	0.85	3344	6076	5982	5866	5772	5656	6030	5820	46	1760	500	4000	10	1	9200224	557	11.72	0.54	12	0.11	516.00	11118.00	12150	20221227	-50.21	5480	20230726	10.40	11050	-45.25	20230104	5480	10.40	20230726	12150	-50.21	20221227	5480	10.40	20230726	1.54	N	270870	500	46 억	78438	N	N	N	N
11	20231030	151033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6010	120	2	2.04	47317820	8001	73.50	5880	6030	5660	7650	4130	5890	5913.99	0.85	2450	6076	5982	5866	5772	5656	6030	5820	46	1760	500	4000	10	1	9200224	553	11.65	0.54	12	0.09	516.00	11118.00	12150	20221227	-50.53	5480	20230726	9.67	11050	-45.61	20230104	5480	9.67	20230726	12150	-50.53	20221227	5480	9.67	20230726	1.54	N	270870	500	46 억	78438	N	N	N	N
12	20231030	141030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5990	100	2	1.70	38212900	6484	59.56	5880	6030	5660	7650	4130	5890	5893.41	0.85	1415	6076	5982	5866	5772	5656	6030	5820	46	1760	500	4000	10	1	9200224	551	11.61	0.54	12	0.07	516.00	11118.00	12150	20221227	-50.70	5480	20230726	9.31	11050	-45.79	20230104	5480	9.31	20230726	12150	-50.70	20221227	5480	9.31	20230726	1.54	N	270870	500	46 억	78438	N	N	N	N
13	20231030	131035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5970	80	2	1.36	36013780	6116	56.18	5880	6030	5660	7650	4130	5890	5888.45	0.85	1303	6076	5982	5866	5772	5656	6030	5820	46	1760	500	4000	10	1	9200224	549	11.57	0.54	12	0.07	516.00	11118.00	12150	20221227	-50.86	5480	20230726	8.94	11050	-45.97	20230104	5480	8.94	20230726	12150	-50.86	20221227	5480	8.94	20230726	1.54	N	270870	500	46 억	78438	N	N	N	N
14	20231030	121025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5970	80	2	1.36	34785660	5910	54.29	5880	6030	5660	7650	4130	5890	5885.90	0.85	1135	6076	5982	5866	5772	5656	6030	5820	46	1760	500	4000	10	1	9200224	549	11.57	0.54	12	0.06	516.00	11118.00	12150	20221227	-50.86	5480	20230726	8.94	11050	-45.97	20230104	5480	8.94	20230726	12150	-50.86	20221227	5480	8.94	20230726	1.54	N	270870	500	46 억	78438	N	N	N	N
15	20231030	111026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5950	60	2	1.02	29857540	5082	46.68	5880	6030	5660	7650	4130	5890	5875.16	0.85	890	6076	5982	5866	5772	5656	6030	5820	46	1760	500	4000	10	1	9200224	547	11.53	0.54	12	0.06	516.00	11118.00	12150	20221227	-51.03	5480	20230726	8.58	11050	-46.15	20230104	5480	8.58	20230726	12150	-51.03	20221227	5480	8.58	20230726	1.54	N	270870	500	46 억	78438	N	N	N	N
16	20231030	101023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5870	-20	5	-0.34	15785530	2722	25.00	5880	5890	5660	7650	4130	5890	5799.24	0.85	626	6076	5982	5866	5772	5656	6030	5820	46	1760	500	4000	10	1	9200224	540	11.38	0.53	12	0.03	516.00	11118.00	12150	20221227	-51.69	5480	20230726	7.12	11050	-46.88	20230104	5480	7.12	20230726	12150	-51.69	20221227	5480	7.12	20230726	1.54	N	270870	500	46 억	78438	N	N	N	N
17	20231030	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	-60	5	-1.02	8278500	1427	13.11	5880	5890	5660	7650	4130	5890	5801.33	0.85	52	6076	5982	5866	5772	5656	6030	5820	46	1760	500	4000	10	1	9200224	536	11.30	0.52	12	0.02	516.00	11118.00	12150	20221227	-52.02	5480	20230726	6.39	11050	-47.24	20230104	5480	6.39	20230726	12150	-52.02	20221227	5480	6.39	20230726	1.54	N	270870	500	46 억	78438	N	N	N	N
18	20231027	160940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5890	60	2	1.03	63673520	10848	87.94	5800	5960	5750	7570	4090	5830	5869.61	0.82	2712	5990	5910	5750	5670	5510	5950	5710	46	1740	500	3960	10	1	9200224	542	11.41	0.53	12	0.12	516.00	11118.00	12150	20221227	-51.52	5480	20230726	7.48	11050	-46.70	20230104	5480	7.48	20230726	12150	-51.52	20221227	5480	7.48	20230726	1.57	N	270870	500	46 억	75727	N	N	N	N
19	20231027	151025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	20	2	0.34	59834240	10196	82.66	5800	5960	5750	7570	4090	5830	5868.40	0.82	2979	5990	5910	5750	5670	5510	5950	5710	46	1740	500	3960	10	1	9200224	538	11.34	0.53	12	0.11	516.00	11118.00	12150	20221227	-51.85	5480	20230726	6.75	11050	-47.06	20230104	5480	6.75	20230726	12150	-51.85	20221227	5480	6.75	20230726	1.57	N	270870	500	46 억	75727	N	N	N	N
20	20231027	141022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5910	80	2	1.37	53331230	9091	73.70	5800	5960	5750	7570	4090	5830	5866.38	0.82	2617	5990	5910	5750	5670	5510	5950	5710	46	1740	500	3960	10	1	9200224	544	11.45	0.53	12	0.10	516.00	11118.00	12150	20221227	-51.36	5480	20230726	7.85	11050	-46.52	20230104	5480	7.85	20230726	12150	-51.36	20221227	5480	7.85	20230726	1.57	N	270870	500	46 억	75727	N	N	N	N
21	20231027	131013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5900	70	2	1.20	38592590	6588	53.41	5800	5960	5750	7570	4090	5830	5858.01	0.82	2181	5990	5910	5750	5670	5510	5950	5710	46	1740	500	3960	10	1	9200224	543	11.43	0.53	12	0.07	516.00	11118.00	12150	20221227	-51.44	5480	20230726	7.66	11050	-46.61	20230104	5480	7.66	20230726	12150	-51.44	20221227	5480	7.66	20230726	1.57	N	270870	500	46 억	75727	N	N	N	N
22	20231027	121025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5900	70	2	1.20	37641680	6427	52.10	5800	5960	5750	7570	4090	5830	5856.80	0.82	2181	5990	5910	5750	5670	5510	5950	5710	46	1740	500	3960	10	1	9200224	543	11.43	0.53	12	0.07	516.00	11118.00	12150	20221227	-51.44	5480	20230726	7.66	11050	-46.61	20230104	5480	7.66	20230726	12150	-51.44	20221227	5480	7.66	20230726	1.57	N	270870	500	46 억	75727	N	N	N	N
23	20231027	111032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5950	120	2	2.06	36766580	6279	50.90	5800	5960	5750	7570	4090	5830	5855.48	0.82	2124	5990	5910	5750	5670	5510	5950	5710	46	1740	500	3960	10	1	9200224	547	11.53	0.54	12	0.07	516.00	11118.00	12150	20221227	-51.03	5480	20230726	8.58	11050	-46.15	20230104	5480	8.58	20230726	12150	-51.03	20221227	5480	8.58	20230726	1.57	N	270870	500	46 억	75727	N	N	N	N
24	20231027	101021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5840	10	2	0.17	20404600	3514	28.49	5800	5840	5750	7570	4090	5830	5806.66	0.82	1077	5990	5910	5750	5670	5510	5950	5710	46	1740	500	3960	10	1	9200224	537	11.32	0.53	12	0.04	516.00	11118.00	12150	20221227	-51.93	5480	20230726	6.57	11050	-47.15	20230104	5480	6.57	20230726	12150	-51.93	20221227	5480	6.57	20230726	1.57	N	270870	500	46 억	75727	N	N	N	N
25	20231027	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-30	5	-0.51	4036760	698	5.66	5800	5800	5750	7570	4090	5830	5783.32	0.82	1	5990	5910	5750	5670	5510	5950	5710	46	1740	500	3960	10	1	9200224	534	11.24	0.52	12	0.01	516.00	11118.00	12150	20221227	-52.26	5480	20230726	5.84	11050	-47.51	20230104	5480	5.84	20230726	12150	-52.26	20221227	5480	5.84	20230726	1.57	N	270870	500	46 억	75727	N	N	N	N
26	20231026	161008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	-20	5	-0.34	70390080	12325	100.22	5690	5830	5590	7600	4100	5850	5703.17	0.83	-967	6183	6016	5883	5716	5583	6100	5800	46	1750	500	3970	10	1	9200224	536	11.30	0.52	12	0.13	516.00	11118.00	12150	20221227	-52.02	5480	20230726	6.39	11050	-47.24	20230104	5480	6.39	20230726	12150	-52.02	20221227	5480	6.39	20230726	1.58	N	270870	500	46 억	76696	N	N	N	N
27	20231026	151007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-150	5	-2.56	50094770	8834	71.83	5690	5830	5590	7600	4100	5850	5670.68	0.83	-531	6183	6016	5883	5716	5583	6100	5800	46	1750	500	3970	10	1	9200224	524	11.05	0.51	12	0.10	516.00	11118.00	12150	20221227	-53.09	5480	20230726	4.01	11050	-48.42	20230104	5480	4.01	20230726	12150	-53.09	20221227	5480	4.01	20230726	1.58	N	270870	500	46 억	76696	N	N	N	N
28	20231026	141009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	-220	5	-3.76	42693770	7525	61.19	5690	5830	5590	7600	4100	5850	5673.59	0.83	-320	6183	6016	5883	5716	5583	6100	5800	46	1750	500	3970	10	1	9200224	518	10.91	0.51	12	0.08	516.00	11118.00	12150	20221227	-53.66	5480	20230726	2.74	11050	-49.05	20230104	5480	2.74	20230726	12150	-53.66	20221227	5480	2.74	20230726	1.58	N	270870	500	46 억	76696	N	N	N	N
29	20231026	131008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-230	5	-3.93	41024950	7228	58.77	5690	5830	5590	7600	4100	5850	5675.84	0.83	-158	6183	6016	5883	5716	5583	6100	5800	46	1750	500	3970	10	1	9200224	517	10.89	0.51	12	0.08	516.00	11118.00	12150	20221227	-53.74	5480	20230726	2.55	11050	-49.14	20230104	5480	2.55	20230726	12150	-53.74	20221227	5480	2.55	20230726	1.58	N	270870	500	46 억	76696	N	N	N	N
30	20231026	121000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-150	5	-2.56	30911130	5429	44.15	5690	5830	5600	7600	4100	5850	5693.71	0.83	-119	6183	6016	5883	5716	5583	6100	5800	46	1750	500	3970	10	1	9200224	524	11.05	0.51	12	0.06	516.00	11118.00	12150	20221227	-53.09	5480	20230726	4.01	11050	-48.42	20230104	5480	4.01	20230726	12150	-53.09	20221227	5480	4.01	20230726	1.58	N	270870	500	46 억	76696	N	N	N	N
31	20231026	111016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	-210	5	-3.59	27364700	4801	39.04	5690	5830	5600	7600	4100	5850	5699.79	0.83	-327	6183	6016	5883	5716	5583	6100	5800	46	1750	500	3970	10	1	9200224	519	10.93	0.51	12	0.05	516.00	11118.00	12150	20221227	-53.58	5480	20230726	2.92	11050	-48.96	20230104	5480	2.92	20230726	12150	-53.58	20221227	5480	2.92	20230726	1.58	N	270870	500	46 억	76696	N	N	N	N
32	20231026	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5780	-70	5	-1.20	16499200	2895	23.54	5690	5830	5600	7600	4100	5850	5699.21	0.83	-114	6183	6016	5883	5716	5583	6100	5800	46	1750	500	3970	10	1	9200224	532	11.20	0.52	12	0.03	516.00	11118.00	12150	20221227	-52.43	5480	20230726	5.47	11050	-47.69	20230104	5480	5.47	20230726	12150	-52.43	20221227	5480	5.47	20230726	1.58	N	270870	500	46 억	76696	N	N	N	N
33	20231026	091009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-140	5	-2.39	12061880	2126	17.29	5690	5720	5600	7600	4100	5850	5673.51	0.83	-13	6183	6016	5883	5716	5583	6100	5800	46	1750	500	3970	10	1	9200224	525	11.07	0.51	12	0.02	516.00	11118.00	12150	20221227	-53.00	5480	20230726	4.20	11050	-48.33	20230104	5480	4.20	20230726	12150	-53.00	20221227	5480	4.20	20230726	1.58	N	270870	500	46 억	76696	N	N	N	N
34	20231025	161011	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	100	2	1.74	72497910	12287	43.74	5800	6050	5750	7470	4030	5750	5900.38	0.80	3096	5930	5840	5660	5570	5390	5885	5615	46	1720	500	3910	10	1	9200224	538	11.34	0.53	12	0.13	516.00	11118.00	12150	20221227	-51.85	5480	20230726	6.75	11050	-47.06	20230104	5480	6.75	20230726	12150	-51.85	20221227	5480	6.75	20230726	1.60	N	270870	500	46 억	73601	N	N	N	N
35	20231025	151009	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5860	110	2	1.91	64305950	10887	38.76	5800	6050	5750	7470	4030	5750	5906.67	0.80	2832	5930	5840	5660	5570	5390	5885	5615	46	1720	500	3910	10	1	9200224	539	11.36	0.53	12	0.12	516.00	11118.00	12150	20221227	-51.77	5480	20230726	6.93	11050	-46.97	20230104	5480	6.93	20230726	12150	-51.77	20221227	5480	6.93	20230726	1.60	N	270870	500	46 억	73601	N	N	N	N
36	20231025	141004	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	120	2	2.09	61286560	10373	36.93	5800	6050	5750	7470	4030	5750	5908.28	0.80	2519	5930	5840	5660	5570	5390	5885	5615	46	1720	500	3910	10	1	9200224	540	11.38	0.53	12	0.11	516.00	11118.00	12150	20221227	-51.69	5480	20230726	7.12	11050	-46.88	20230104	5480	7.12	20230726	12150	-51.69	20221227	5480	7.12	20230726	1.60	N	270870	500	46 억	73601	N	N	N	N
37	20231025	131005	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	120	2	2.09	56617320	9578	34.10	5800	6050	5750	7470	4030	5750	5911.18	0.80	2160	5930	5840	5660	5570	5390	5885	5615	46	1720	500	3910	10	1	9200224	540	11.38	0.53	12	0.10	516.00	11118.00	12150	20221227	-51.69	5480	20230726	7.12	11050	-46.88	20230104	5480	7.12	20230726	12150	-51.69	20221227	5480	7.12	20230726	1.60	N	270870	500	46 억	73601	N	N	N	N
38	20231025	121008	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5940	190	2	3.30	51724060	8743	31.12	5800	6050	5750	7470	4030	5750	5916.05	0.80	1858	5930	5840	5660	5570	5390	5885	5615	46	1720	500	3910	10	1	9200224	546	11.51	0.53	12	0.10	516.00	11118.00	12150	20221227	-51.11	5480	20230726	8.39	11050	-46.24	20230104	5480	8.39	20230726	12150	-51.11	20221227	5480	8.39	20230726	1.60	N	270870	500	46 억	73601	N	N	N	N
39	20231025	111008	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5950	200	2	3.48	45238190	7649	27.23	5800	6050	5750	7470	4030	5750	5914.26	0.80	1576	5930	5840	5660	5570	5390	5885	5615	46	1720	500	3910	10	1	9200224	547	11.53	0.54	12	0.08	516.00	11118.00	12150	20221227	-51.03	5480	20230726	8.58	11050	-46.15	20230104	5480	8.58	20230726	12150	-51.03	20221227	5480	8.58	20230726	1.60	N	270870	500	46 억	73601	N	N	N	N
40	20231025	101009	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5960	210	2	3.65	26009670	4446	15.83	5800	5970	5750	7470	4030	5750	5850.13	0.80	1414	5930	5840	5660	5570	5390	5885	5615	46	1720	500	3910	10	1	9200224	548	11.55	0.54	12	0.05	516.00	11118.00	12150	20221227	-50.95	5480	20230726	8.76	11050	-46.06	20230104	5480	8.76	20230726	12150	-50.95	20221227	5480	8.76	20230726	1.60	N	270870	500	46 억	73601	N	N	N	N
41	20231025	091005	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5790	40	2	0.70	5015800	865	3.08	5800	5810	5750	7470	4030	5750	5798.61	0.80	61	5930	5840	5660	5570	5390	5885	5615	46	1720	500	3910	10	1	9200224	533	11.22	0.52	12	0.01	516.00	11118.00	12150	20221227	-52.35	5480	20230726	5.66	11050	-47.60	20230104	5480	5.66	20230726	12150	-52.35	20221227	5480	5.66	20230726	1.60	N	270870	500	46 억	73601	N	N	N	N
42	20231024	160944	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5750	20	2	0.35	156089160	27941	123.44	5650	5750	5480	7440	4020	5730	5585.66	0.81	-1160	5836	5782	5676	5622	5516	5810	5650	46	1710	500	3890	10	1	9200224	529	11.14	0.52	12	0.30	516.00	11118.00	12150	20221227	-52.67	5480	20231024	4.93	11050	-47.96	20230104	5480	4.93	20231024	12150	-52.67	20221227	5480	4.93	20231024	1.62	N	270870	500	46 억	74773	N	N	N	N
43	20231024	150959	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5720	-10	5	-0.17	143898570	25817	114.06	5650	5730	5480	7440	4020	5730	5573.79	0.81	-1160	5836	5782	5676	5622	5516	5810	5650	46	1710	500	3890	10	1	9200224	526	11.09	0.51	12	0.28	516.00	11118.00	12150	20221227	-52.92	5480	20231024	4.38	11050	-48.24	20230104	5480	4.38	20231024	12150	-52.92	20221227	5480	4.38	20231024	1.62	N	270870	500	46 억	74773	N	N	N	N
44	20231024	140942	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5700	-30	5	-0.52	130558930	23479	103.73	5650	5700	5480	7440	4020	5730	5560.67	0.81	-2132	5836	5782	5676	5622	5516	5810	5650	46	1710	500	3890	10	1	9200224	524	11.05	0.51	12	0.26	516.00	11118.00	12150	20221227	-53.09	5480	20231024	4.01	11050	-48.42	20230104	5480	4.01	20231024	12150	-53.09	20221227	5480	4.01	20231024	1.62	N	270870	500	46 억	74773	N	N	N	N
45	20231024	130948	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5630	-100	5	-1.75	118311630	21321	94.19	5650	5660	5480	7440	4020	5730	5549.07	0.81	-2286	5836	5782	5676	5622	5516	5810	5650	46	1710	500	3890	10	1	9200224	518	10.91	0.51	12	0.23	516.00	11118.00	12150	20221227	-53.66	5480	20231024	2.74	11050	-49.05	20230104	5480	2.74	20231024	12150	-53.66	20221227	5480	2.74	20231024	1.62	N	270870	500	46 억	74773	N	N	N	N
46	20231024	120958	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5650	-80	5	-1.40	117328060	21146	93.42	5650	5660	5480	7440	4020	5730	5548.48	0.81	-2285	5836	5782	5676	5622	5516	5810	5650	46	1710	500	3890	10	1	9200224	520	10.95	0.51	12	0.23	516.00	11118.00	12150	20221227	-53.50	5480	20231024	3.10	11050	-48.87	20230104	5480	3.10	20231024	12150	-53.50	20221227	5480	3.10	20231024	1.62	N	270870	500	46 억	74773	N	N	N	N
47	20231024	110954	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5540	-190	5	-3.32	103411280	18655	82.42	5650	5650	5480	7440	4020	5730	5543.35	0.81	-2183	5836	5782	5676	5622	5516	5810	5650	46	1710	500	3890	10	1	9200224	510	10.74	0.50	12	0.20	516.00	11118.00	12150	20221227	-54.40	5480	20231024	1.09	11050	-49.86	20230104	5480	1.09	20231024	12150	-54.40	20221227	5480	1.09	20231024	1.62	N	270870	500	46 억	74773	N	N	N	N
48	20231024	100944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-160	5	-2.79	24436070	4372	19.32	5650	5650	5570	7440	4020	5730	5589.22	0.81	-868	5836	5782	5676	5622	5516	5810	5650	46	1710	500	3890	10	1	9200224	512	10.79	0.50	12	0.05	516.00	11118.00	12150	20221227	-54.16	5480	20230726	1.64	11050	-49.59	20230104	5480	1.64	20230726	12150	-54.16	20221227	5480	1.64	20230726	1.62	N	270870	500	46 억	74773	N	N	N	N
49	20231024	090952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-110	5	-1.92	4653510	827	3.65	5650	5650	5580	7440	4020	5730	5626.98	0.81	114	5836	5782	5676	5622	5516	5810	5650	46	1710	500	3890	10	1	9200224	517	10.89	0.51	12	0.01	516.00	11118.00	12150	20221227	-53.74	5480	20230726	2.55	11050	-49.14	20230104	5480	2.55	20230726	12150	-53.74	20221227	5480	2.55	20230726	1.62	N	270870	500	46 억	74773	N	N	N	N
50	20231023	160937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	-50	5	-0.87	101352080	17901	149.72	5730	5730	5570	7510	4050	5780	5655.10	0.81	272	5920	5850	5750	5680	5580	5885	5715	46	1730	500	3930	10	1	9200224	527	11.10	0.52	12	0.19	516.00	11118.00	12150	20221227	-52.84	5480	20230726	4.56	11050	-48.14	20230104	5480	4.56	20230726	12150	-52.84	20221227	5480	4.56	20230726	1.63	N	270870	500	46 억	74511	N	N	N	N
51	20231023	150943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	-140	5	-2.42	66560820	11790	98.61	5730	5730	5600	7510	4050	5780	5645.53	0.81	114	5920	5850	5750	5680	5580	5885	5715	46	1730	500	3930	10	1	9200224	519	10.93	0.51	12	0.13	516.00	11118.00	12150	20221227	-53.58	5480	20230726	2.92	11050	-48.96	20230104	5480	2.92	20230726	12150	-53.58	20221227	5480	2.92	20230726	1.63	N	270870	500	46 억	74511	N	N	N	N
52	20231023	140941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	-110	5	-1.90	25976040	4573	38.25	5730	5730	5630	7510	4050	5780	5680.31	0.81	-497	5920	5850	5750	5680	5580	5885	5715	46	1730	500	3930	10	1	9200224	522	10.99	0.51	12	0.05	516.00	11118.00	12150	20221227	-53.33	5480	20230726	3.47	11050	-48.69	20230104	5480	3.47	20230726	12150	-53.33	20221227	5480	3.47	20230726	1.63	N	270870	500	46 억	74511	N	N	N	N
53	20231023	130947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	-120	5	-2.08	24122960	4247	35.52	5730	5730	5630	7510	4050	5780	5680.00	0.81	-260	5920	5850	5750	5680	5580	5885	5715	46	1730	500	3930	10	1	9200224	521	10.97	0.51	12	0.05	516.00	11118.00	12150	20221227	-53.42	5480	20230726	3.28	11050	-48.78	20230104	5480	3.28	20230726	12150	-53.42	20221227	5480	3.28	20230726	1.63	N	270870	500	46 억	74511	N	N	N	N
54	20231023	120937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	-100	5	-1.73	23103770	4067	34.02	5730	5730	5630	7510	4050	5780	5680.79	0.81	-286	5920	5850	5750	5680	5580	5885	5715	46	1730	500	3930	10	1	9200224	523	11.01	0.51	12	0.04	516.00	11118.00	12150	20221227	-53.25	5480	20230726	3.65	11050	-48.60	20230104	5480	3.65	20230726	12150	-53.25	20221227	5480	3.65	20230726	1.63	N	270870	500	46 억	74511	N	N	N	N
55	20231023	110935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	-100	5	-1.73	19939540	3507	29.33	5730	5730	5630	7510	4050	5780	5685.64	0.81	-286	5920	5850	5750	5680	5580	5885	5715	46	1730	500	3930	10	1	9200224	523	11.01	0.51	12	0.04	516.00	11118.00	12150	20221227	-53.25	5480	20230726	3.65	11050	-48.60	20230104	5480	3.65	20230726	12150	-53.25	20221227	5480	3.65	20230726	1.63	N	270870	500	46 억	74511	N	N	N	N
56	20231023	100928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	-50	5	-0.87	4275000	748	6.26	5730	5730	5660	7510	4050	5780	5715.24	0.81	-82	5920	5850	5750	5680	5580	5885	5715	46	1730	500	3930	10	1	9200224	527	11.10	0.52	12	0.01	516.00	11118.00	12150	20221227	-52.84	5480	20230726	4.56	11050	-48.14	20230104	5480	4.56	20230726	12150	-52.84	20221227	5480	4.56	20230726	1.63	N	270870	500	46 억	74511	N	N	N	N
57	20231023	090948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	-120	5	-2.08	1810330	317	2.65	5730	5730	5660	7510	4050	5780	5710.82	0.81	1	5920	5850	5750	5680	5580	5885	5715	46	1730	500	3930	10	1	9200224	521	10.97	0.51	12	0.00	516.00	11118.00	12150	20221227	-53.42	5480	20230726	3.28	11050	-48.78	20230104	5480	3.28	20230726	12150	-53.42	20221227	5480	3.28	20230726	1.63	N	270870	500	46 억	74511	N	N	N	N
58	20231020	160933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5780	-110	5	-1.87	68572280	11956	55.45	5760	5820	5650	7650	4130	5890	5734.94	0.83	-1998	5983	5936	5843	5796	5703	5960	5820	46	1760	500	4000	10	1	9200224	532	11.20	0.52	12	0.13	516.00	11118.00	12150	20221227	-52.43	5480	20230726	5.47	11050	-47.69	20230104	5480	5.47	20230726	12150	-52.43	20221227	5480	5.47	20230726	1.76	N	270870	500	46 억	76510	N	N	N	N
59	20231020	150932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	-170	5	-2.89	58454170	10205	47.33	5760	5820	5650	7650	4130	5890	5727.99	0.83	-1998	5983	5936	5843	5796	5703	5960	5820	46	1760	500	4000	10	1	9200224	526	11.09	0.51	12	0.11	516.00	11118.00	12150	20221227	-52.92	5480	20230726	4.38	11050	-48.24	20230104	5480	4.38	20230726	12150	-52.92	20221227	5480	4.38	20230726	1.76	N	270870	500	46 억	76510	N	N	N	N
60	20231020	140942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-90	5	-1.53	49914790	8722	40.45	5760	5820	5650	7650	4130	5890	5722.86	0.83	-1746	5983	5936	5843	5796	5703	5960	5820	46	1760	500	4000	10	1	9200224	534	11.24	0.52	12	0.09	516.00	11118.00	12150	20221227	-52.26	5480	20230726	5.84	11050	-47.51	20230104	5480	5.84	20230726	12150	-52.26	20221227	5480	5.84	20230726	1.76	N	270870	500	46 억	76510	N	N	N	N
61	20231020	130915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-190	5	-3.23	39817620	6975	32.35	5760	5780	5650	7650	4130	5890	5708.62	0.83	-934	5983	5936	5843	5796	5703	5960	5820	46	1760	500	4000	10	1	9200224	524	11.05	0.51	12	0.08	516.00	11118.00	12150	20221227	-53.09	5480	20230726	4.01	11050	-48.42	20230104	5480	4.01	20230726	12150	-53.09	20221227	5480	4.01	20230726	1.76	N	270870	500	46 억	76510	N	N	N	N
62	20231020	120926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	-130	5	-2.21	27898360	4888	22.67	5760	5780	5650	7650	4130	5890	5707.52	0.83	-1279	5983	5936	5843	5796	5703	5960	5820	46	1760	500	4000	10	1	9200224	530	11.16	0.52	12	0.05	516.00	11118.00	12150	20221227	-52.59	5480	20230726	5.11	11050	-47.87	20230104	5480	5.11	20230726	12150	-52.59	20221227	5480	5.11	20230726	1.76	N	270870	500	46 억	76510	N	N	N	N
63	20231020	110937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	-170	5	-2.89	25068150	4395	20.38	5760	5780	5650	7650	4130	5890	5703.79	0.83	-957	5983	5936	5843	5796	5703	5960	5820	46	1760	500	4000	10	1	9200224	526	11.09	0.51	12	0.05	516.00	11118.00	12150	20221227	-52.92	5480	20230726	4.38	11050	-48.24	20230104	5480	4.38	20230726	12150	-52.92	20221227	5480	4.38	20230726	1.76	N	270870	500	46 억	76510	N	N	N	N
64	20231020	100927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	-230	5	-3.90	16892860	2958	13.72	5760	5780	5650	7650	4130	5890	5710.91	0.83	-814	5983	5936	5843	5796	5703	5960	5820	46	1760	500	4000	10	1	9200224	521	10.97	0.51	12	0.03	516.00	11118.00	12150	20221227	-53.42	5480	20230726	3.28	11050	-48.78	20230104	5480	3.28	20230726	12150	-53.42	20221227	5480	3.28	20230726	1.76	N	270870	500	46 억	76510	N	N	N	N
65	20231020	090926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	-160	5	-2.72	4680100	814	3.78	5760	5780	5730	7650	4130	5890	5749.51	0.83	-217	5983	5936	5843	5796	5703	5960	5820	46	1760	500	4000	10	1	9200224	527	11.10	0.52	12	0.01	516.00	11118.00	12150	20221227	-52.84	5480	20230726	4.56	11050	-48.14	20230104	5480	4.56	20230726	12150	-52.84	20221227	5480	4.56	20230726	1.76	N	270870	500	46 억	76510	N	N	N	N
66	20231019	160925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5890	-40	5	-0.67	98802330	17000	24.25	5870	5890	5750	7700	4160	5930	5811.81	0.85	-1470	6463	6196	6063	5796	5663	6130	5730	46	1770	500	4030	10	1	9200224	542	11.41	0.53	12	0.18	516.00	11118.00	12150	20221227	-51.52	5480	20230726	7.48	11050	-46.70	20230104	5480	7.48	20230726	12150	-51.52	20221227	5480	7.48	20230726	1.73	N	270870	500	46 억	77976	N	N	N	N
67	20231019	150915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	-120	5	-2.02	86785670	14957	21.33	5870	5870	5750	7700	4160	5930	5802.34	0.85	-1469	6463	6196	6063	5796	5663	6130	5730	46	1770	500	4030	10	1	9200224	535	11.26	0.52	12	0.16	516.00	11118.00	12150	20221227	-52.18	5480	20230726	6.02	11050	-47.42	20230104	5480	6.02	20230726	12150	-52.18	20221227	5480	6.02	20230726	1.73	N	270870	500	46 억	77976	N	N	N	N
68	20231019	140929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	-140	5	-2.36	75238070	12971	18.50	5870	5870	5750	7700	4160	5930	5800.48	0.85	-1321	6463	6196	6063	5796	5663	6130	5730	46	1770	500	4030	10	1	9200224	533	11.22	0.52	12	0.14	516.00	11118.00	12150	20221227	-52.35	5480	20230726	5.66	11050	-47.60	20230104	5480	5.66	20230726	12150	-52.35	20221227	5480	5.66	20230726	1.73	N	270870	500	46 억	77976	N	N	N	N
69	20231019	130919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	-120	5	-2.02	71787930	12375	17.65	5870	5870	5750	7700	4160	5930	5801.04	0.85	-1358	6463	6196	6063	5796	5663	6130	5730	46	1770	500	4030	10	1	9200224	535	11.26	0.52	12	0.13	516.00	11118.00	12150	20221227	-52.18	5480	20230726	6.02	11050	-47.42	20230104	5480	6.02	20230726	12150	-52.18	20221227	5480	6.02	20230726	1.73	N	270870	500	46 억	77976	N	N	N	N
70	20231019	120926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5840	-90	5	-1.52	66143290	11404	16.27	5870	5870	5750	7700	4160	5930	5800.01	0.85	-1159	6463	6196	6063	5796	5663	6130	5730	46	1770	500	4030	10	1	9200224	537	11.32	0.53	12	0.12	516.00	11118.00	12150	20221227	-51.93	5480	20230726	6.57	11050	-47.15	20230104	5480	6.57	20230726	12150	-51.93	20221227	5480	6.57	20230726	1.73	N	270870	500	46 억	77976	N	N	N	N
71	20231019	110920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	-100	5	-1.69	62299580	10745	15.33	5870	5870	5750	7700	4160	5930	5798.01	0.85	-1119	6463	6196	6063	5796	5663	6130	5730	46	1770	500	4030	10	1	9200224	536	11.30	0.52	12	0.12	516.00	11118.00	12150	20221227	-52.02	5480	20230726	6.39	11050	-47.24	20230104	5480	6.39	20230726	12150	-52.02	20221227	5480	6.39	20230726	1.73	N	270870	500	46 억	77976	N	N	N	N
72	20231019	100915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	-120	5	-2.02	51383720	8864	12.64	5870	5870	5750	7700	4160	5930	5796.90	0.85	-1401	6463	6196	6063	5796	5663	6130	5730	46	1770	500	4030	10	1	9200224	535	11.26	0.52	12	0.10	516.00	11118.00	12150	20221227	-52.18	5480	20230726	6.02	11050	-47.42	20230104	5480	6.02	20230726	12150	-52.18	20221227	5480	6.02	20230726	1.73	N	270870	500	46 억	77976	N	N	N	N
73	20231019	090924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5860	-70	5	-1.18	12530170	2141	3.05	5870	5870	5800	7700	4160	5930	5852.48	0.85	-88	6463	6196	6063	5796	5663	6130	5730	46	1770	500	4030	10	1	9200224	539	11.36	0.53	12	0.02	516.00	11118.00	12150	20221227	-51.77	5480	20230726	6.93	11050	-46.97	20230104	5480	6.93	20230726	12150	-51.77	20221227	5480	6.93	20230726	1.73	N	270870	500	46 억	77976	N	N	N	N
74	20231018	160928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5930	-410	5	-6.47	418312530	69144	199.07	6330	6330	5930	8240	4440	6340	6050.55	0.95	-10176	6453	6396	6283	6226	6113	6425	6255	46	1900	500	4310	10	1	9200224	546	11.49	0.53	12	0.75	516.00	11118.00	12150	20221227	-51.19	5480	20230726	8.21	11050	-46.33	20230104	5480	8.21	20230726	12150	-51.19	20221227	5480	8.21	20230726	1.64	N	270870	500	46 억	87808	N	N	N	N
75	20231018	150918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	-320	5	-5.05	376711320	62138	178.90	6330	6330	5950	8240	4440	6340	6062.50	0.95	-8834	6453	6396	6283	6226	6113	6425	6255	46	1900	500	4310	10	1	9200224	554	11.67	0.54	12	0.68	516.00	11118.00	12150	20221227	-50.45	5480	20230726	9.85	11050	-45.52	20230104	5480	9.85	20230726	12150	-50.45	20221227	5480	9.85	20230726	1.64	N	270870	500	46 억	87808	N	N	N	N
76	20231018	140905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6030	-310	5	-4.89	281382280	46253	133.17	6330	6330	5960	8240	4440	6340	6083.55	0.95	-6928	6453	6396	6283	6226	6113	6425	6255	46	1900	500	4310	10	1	9200224	555	11.69	0.54	12	0.50	516.00	11118.00	12150	20221227	-50.37	5480	20230726	10.04	11050	-45.43	20230104	5480	10.04	20230726	12150	-50.37	20221227	5480	10.04	20230726	1.64	N	270870	500	46 억	87808	N	N	N	N
77	20231018	130903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6070	-270	5	-4.26	157492240	25718	74.04	6330	6330	6020	8240	4440	6340	6123.81	0.95	-5579	6453	6396	6283	6226	6113	6425	6255	46	1900	500	4310	10	1	9200224	558	11.76	0.55	12	0.28	516.00	11118.00	12150	20221227	-50.04	5480	20230726	10.77	11050	-45.07	20230104	5480	10.77	20230726	12150	-50.04	20221227	5480	10.77	20230726	1.64	N	270870	500	46 억	87808	N	N	N	N
78	20231018	120920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6110	-230	5	-3.63	112228140	18239	52.51	6330	6330	6070	8240	4440	6340	6153.20	0.95	-5335	6453	6396	6283	6226	6113	6425	6255	46	1900	500	4310	10	1	9200224	562	11.84	0.55	12	0.20	516.00	11118.00	12150	20221227	-49.71	5480	20230726	11.50	11050	-44.71	20230104	5480	11.50	20230726	12150	-49.71	20221227	5480	11.50	20230726	1.64	N	270870	500	46 억	87808	N	N	N	N
79	20231018	110912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	-250	5	-3.94	94741140	15365	44.24	6330	6330	6080	8240	4440	6340	6166.04	0.95	-5162	6453	6396	6283	6226	6113	6425	6255	46	1900	500	4310	10	1	9200224	560	11.80	0.55	12	0.17	516.00	11118.00	12150	20221227	-49.88	5480	20230726	11.13	11050	-44.89	20230104	5480	11.13	20230726	12150	-49.88	20221227	5480	11.13	20230726	1.64	N	270870	500	46 억	87808	N	N	N	N
80	20231018	100923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	-220	5	-3.47	56785220	9158	26.37	6330	6330	6110	8240	4440	6340	6200.61	0.95	-2717	6453	6396	6283	6226	6113	6425	6255	46	1900	500	4310	10	1	9200224	563	11.86	0.55	12	0.10	516.00	11118.00	12150	20221227	-49.63	5480	20230726	11.68	11050	-44.62	20230104	5480	11.68	20230726	12150	-49.63	20221227	5480	11.68	20230726	1.64	N	270870	500	46 억	87808	N	N	N	N
81	20231018	090908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	-100	5	-1.58	9277840	1473	4.24	6330	6330	6240	8240	4440	6340	6298.60	0.95	-81	6453	6396	6283	6226	6113	6425	6255	46	1900	500	4310	10	1	9200224	574	12.09	0.56	12	0.02	516.00	11118.00	12150	20221227	-48.64	5480	20230726	13.87	11050	-43.53	20230104	5480	13.87	20230726	12150	-48.64	20221227	5480	13.87	20230726	1.64	N	270870	500	46 억	87808	N	N	N	N
82	20231017	160909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	-10	5	-0.16	214355290	34228	40.29	6290	6340	6170	8250	4450	6350	6261.36	0.94	1027	6850	6600	6390	6140	5930	6495	6035	46	1900	500	4310	10	1	9200224	583	12.29	0.57	12	0.37	516.00	11118.00	12150	20221227	-47.82	5480	20230726	15.69	11050	-42.62	20230104	5480	15.69	20230726	12150	-47.82	20221227	5480	15.69	20230726	1.71	N	270870	500	46 억	86774	N	N	N	N
83	20231017	150919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	-100	5	-1.57	185205610	29598	34.84	6290	6340	6170	8250	4450	6350	6257.37	0.94	1174	6850	6600	6390	6140	5930	6495	6035	46	1900	500	4310	10	1	9200224	575	12.11	0.56	12	0.32	516.00	11118.00	12150	20221227	-48.56	5480	20230726	14.05	11050	-43.44	20230104	5480	14.05	20230726	12150	-48.56	20221227	5480	14.05	20230726	1.71	N	270870	500	46 억	86774	N	N	N	N
84	20231017	140920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-130	5	-2.05	170452730	27236	32.06	6290	6340	6170	8250	4450	6350	6258.36	0.94	1447	6850	6600	6390	6140	5930	6495	6035	46	1900	500	4310	10	1	9200224	572	12.05	0.56	12	0.30	516.00	11118.00	12150	20221227	-48.81	5480	20230726	13.50	11050	-43.71	20230104	5480	13.50	20230726	12150	-48.81	20221227	5480	13.50	20230726	1.71	N	270870	500	46 억	86774	N	N	N	N
85	20231017	130913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6230	-120	5	-1.89	160818360	25694	30.25	6290	6340	6170	8250	4450	6350	6258.98	0.94	1576	6850	6600	6390	6140	5930	6495	6035	46	1900	500	4310	10	1	9200224	573	12.07	0.56	12	0.28	516.00	11118.00	12150	20221227	-48.72	5480	20230726	13.69	11050	-43.62	20230104	5480	13.69	20230726	12150	-48.72	20221227	5480	13.69	20230726	1.71	N	270870	500	46 억	86774	N	N	N	N
86	20231017	120916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	-80	5	-1.26	102439830	16295	19.18	6290	6340	6210	8250	4450	6350	6286.58	0.94	1282	6850	6600	6390	6140	5930	6495	6035	46	1900	500	4310	10	1	9200224	577	12.15	0.56	12	0.18	516.00	11118.00	12150	20221227	-48.40	5480	20230726	14.42	11050	-43.26	20230104	5480	14.42	20230726	12150	-48.40	20221227	5480	14.42	20230726	1.71	N	270870	500	46 억	86774	N	N	N	N
87	20231017	110905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	-80	5	-1.26	93760690	14908	17.55	6290	6340	6210	8250	4450	6350	6289.29	0.94	1290	6850	6600	6390	6140	5930	6495	6035	46	1900	500	4310	10	1	9200224	577	12.15	0.56	12	0.16	516.00	11118.00	12150	20221227	-48.40	5480	20230726	14.42	11050	-43.26	20230104	5480	14.42	20230726	12150	-48.40	20221227	5480	14.42	20230726	1.71	N	270870	500	46 억	86774	N	N	N	N
88	20231017	100859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6280	-70	5	-1.10	67265390	10685	12.58	6290	6340	6210	8250	4450	6350	6295.31	0.94	541	6850	6600	6390	6140	5930	6495	6035	46	1900	500	4310	10	1	9200224	578	12.17	0.56	12	0.12	516.00	11118.00	12150	20221227	-48.31	5480	20230726	14.60	11050	-43.17	20230104	5480	14.60	20230726	12150	-48.31	20221227	5480	14.60	20230726	1.71	N	270870	500	46 억	86774	N	N	N	N
89	20231017	090910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	-20	5	-0.31	23317620	3703	4.36	6290	6340	6290	8250	4450	6350	6296.95	0.94	102	6850	6600	6390	6140	5930	6495	6035	46	1900	500	4310	10	1	9200224	582	12.27	0.57	12	0.04	516.00	11118.00	12150	20221227	-47.90	5480	20230726	15.51	11050	-42.71	20230104	5480	15.51	20230726	12150	-47.90	20221227	5480	15.51	20230726	1.71	N	270870	500	46 억	86774	N	N	N	N
90	20231016	160907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	-90	5	-1.40	524480940	82614	10.43	6400	6640	6180	8370	4510	6440	6348.50	0.81	12132	8193	7316	6573	5696	4953	7755	6135	46	1930	500	4370	10	1	9200224	584	12.31	0.57	12	0.90	516.00	11118.00	12150	20221227	-47.74	5480	20230726	15.88	11050	-42.53	20230104	5480	15.88	20230726	12150	-47.74	20221227	5480	15.88	20230726	1.72	N	270870	500	46 억	74942	N	N	N	N
91	20231016	150907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	-190	5	-2.95	479767040	75501	9.53	6400	6640	6180	8370	4510	6440	6354.37	0.81	12336	8193	7316	6573	5696	4953	7755	6135	46	1930	500	4370	10	1	9200224	575	12.11	0.56	12	0.82	516.00	11118.00	12150	20221227	-48.56	5480	20230726	14.05	11050	-43.44	20230104	5480	14.05	20230726	12150	-48.56	20221227	5480	14.05	20230726	1.72	N	270870	500	46 억	74942	N	N	N	N
92	20231016	140910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	-190	5	-2.95	450553470	70827	8.94	6400	6640	6180	8370	4510	6440	6361.25	0.81	13509	8193	7316	6573	5696	4953	7755	6135	46	1930	500	4370	10	1	9200224	575	12.11	0.56	12	0.77	516.00	11118.00	12150	20221227	-48.56	5480	20230726	14.05	11050	-43.44	20230104	5480	14.05	20230726	12150	-48.56	20221227	5480	14.05	20230726	1.72	N	270870	500	46 억	74942	N	N	N	N
93	20231016	130903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6360	-80	5	-1.24	410942180	64493	8.14	6400	6640	6190	8370	4510	6440	6371.82	0.81	12911	8193	7316	6573	5696	4953	7755	6135	46	1930	500	4370	10	1	9200224	585	12.33	0.57	12	0.70	516.00	11118.00	12150	20221227	-47.65	5480	20230726	16.06	11050	-42.44	20230104	5480	16.06	20230726	12150	-47.65	20221227	5480	16.06	20230726	1.72	N	270870	500	46 억	74942	N	N	N	N
94	20231016	120904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	-140	5	-2.17	369782220	57969	7.32	6400	6640	6190	8370	4510	6440	6378.90	0.81	13229	8193	7316	6573	5696	4953	7755	6135	46	1930	500	4370	10	1	9200224	580	12.21	0.57	12	0.63	516.00	11118.00	12150	20221227	-48.15	5480	20230726	14.96	11050	-42.99	20230104	5480	14.96	20230726	12150	-48.15	20221227	5480	14.96	20230726	1.72	N	270870	500	46 억	74942	N	N	N	N
95	20231016	110858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-180	5	-2.80	335411670	52494	6.63	6400	6640	6190	8370	4510	6440	6389.46	0.81	12833	8193	7316	6573	5696	4953	7755	6135	46	1930	500	4370	10	1	9200224	576	12.13	0.56	12	0.57	516.00	11118.00	12150	20221227	-48.48	5480	20230726	14.23	11050	-43.35	20230104	5480	14.23	20230726	12150	-48.48	20221227	5480	14.23	20230726	1.72	N	270870	500	46 억	74942	N	N	N	N
96	20231016	100853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6360	-80	5	-1.24	290177350	45348	5.73	6400	6640	6190	8370	4510	6440	6398.84	0.81	10654	8193	7316	6573	5696	4953	7755	6135	46	1930	500	4370	10	1	9200224	585	12.33	0.57	12	0.49	516.00	11118.00	12150	20221227	-47.65	5480	20230726	16.06	11050	-42.44	20230104	5480	16.06	20230726	12150	-47.65	20221227	5480	16.06	20230726	1.72	N	270870	500	46 억	74942	N	N	N	N
97	20231016	090855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6230	-210	5	-3.26	88306170	13904	1.76	6400	6440	6200	8370	4510	6440	6350.72	0.81	1107	8193	7316	6573	5696	4953	7755	6135	46	1930	500	4370	10	1	9200224	573	12.07	0.56	12	0.15	516.00	11118.00	12150	20221227	-48.72	5480	20230726	13.69	11050	-43.62	20230104	5480	13.69	20230726	12150	-48.72	20221227	5480	13.69	20230726	1.72	N	270870	500	46 억	74942	N	N	N	N
98	20231012	160923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5860	80	2	1.38	37442330	6386	63.63	5800	5910	5800	7510	4050	5780	5863.19	0.88	891	5900	5840	5790	5730	5680	5870	5760	46	1730	500	3930	10	1	9200224	539	11.36	0.53	12	0.07	516.00	11118.00	12150	20221227	-51.77	5480	20230726	6.93	11050	-46.97	20230104	5480	6.93	20230726	12150	-51.77	20221227	5480	6.93	20230726	1.76	N	270870	500	46 억	81407	N	N	N	N
99	20231012	150901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	70	2	1.21	35854240	6115	60.93	5800	5910	5800	7510	4050	5780	5863.33	0.88	891	5900	5840	5790	5730	5680	5870	5760	46	1730	500	3930	10	1	9200224	538	11.34	0.53	12	0.07	516.00	11118.00	12150	20221227	-51.85	5480	20230726	6.75	11050	-47.06	20230104	5480	6.75	20230726	12150	-51.85	20221227	5480	6.75	20230726	1.76	N	270870	500	46 억	81407	N	N	N	N
100	20231012	140903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5900	120	2	2.08	33677240	5745	57.24	5800	5910	5800	7510	4050	5780	5862.01	0.88	869	5900	5840	5790	5730	5680	5870	5760	46	1730	500	3930	10	1	9200224	543	11.43	0.53	12	0.06	516.00	11118.00	12150	20221227	-51.44	5480	20230726	7.66	11050	-46.61	20230104	5480	7.66	20230726	12150	-51.44	20221227	5480	7.66	20230726	1.76	N	270870	500	46 억	81407	N	N	N	N
101	20231012	130903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5880	100	2	1.73	27141690	4636	46.19	5800	5910	5800	7510	4050	5780	5854.55	0.88	829	5900	5840	5790	5730	5680	5870	5760	46	1730	500	3930	10	1	9200224	541	11.40	0.53	12	0.05	516.00	11118.00	12150	20221227	-51.60	5480	20230726	7.30	11050	-46.79	20230104	5480	7.30	20230726	12150	-51.60	20221227	5480	7.30	20230726	1.76	N	270870	500	46 억	81407	N	N	N	N
102	20231012	120913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5910	130	2	2.25	22677420	3875	38.61	5800	5910	5800	7510	4050	5780	5852.24	0.88	461	5900	5840	5790	5730	5680	5870	5760	46	1730	500	3930	10	1	9200224	544	11.45	0.53	12	0.04	516.00	11118.00	12150	20221227	-51.36	5480	20230726	7.85	11050	-46.52	20230104	5480	7.85	20230726	12150	-51.36	20221227	5480	7.85	20230726	1.76	N	270870	500	46 억	81407	N	N	N	N
103	20231012	110912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5890	110	2	1.90	21416490	3661	36.48	5800	5910	5800	7510	4050	5780	5849.90	0.88	406	5900	5840	5790	5730	5680	5870	5760	46	1730	500	3930	10	1	9200224	542	11.41	0.53	12	0.04	516.00	11118.00	12150	20221227	-51.52	5480	20230726	7.48	11050	-46.70	20230104	5480	7.48	20230726	12150	-51.52	20221227	5480	7.48	20230726	1.76	N	270870	500	46 억	81407	N	N	N	N
104	20231012	100905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5860	80	2	1.38	15224890	2610	26.01	5800	5870	5800	7510	4050	5780	5833.29	0.88	427	5900	5840	5790	5730	5680	5870	5760	46	1730	500	3930	10	1	9200224	539	11.36	0.53	12	0.03	516.00	11118.00	12150	20221227	-51.77	5480	20230726	6.93	11050	-46.97	20230104	5480	6.93	20230726	12150	-51.77	20221227	5480	6.93	20230726	1.76	N	270870	500	46 억	81407	N	N	N	N
105	20231012	090911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	70	2	1.21	10210720	1753	17.47	5800	5850	5800	7510	4050	5780	5824.71	0.88	353	5900	5840	5790	5730	5680	5870	5760	46	1730	500	3930	10	1	9200224	538	11.34	0.53	12	0.02	516.00	11118.00	12150	20221227	-51.85	5480	20230726	6.75	11050	-47.06	20230104	5480	6.75	20230726	12150	-51.85	20221227	5480	6.75	20230726	1.76	N	270870	500	46 억	81407	N	N	N	N
106	20231011	160900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5780	-10	5	-0.17	51316290	8869	67.43	5760	5850	5740	7520	4060	5790	5786.35	0.87	1063	6083	5936	5863	5716	5643	5900	5680	46	1730	500	3930	10	1	9200224	532	11.20	0.52	12	0.10	516.00	11118.00	12150	20221227	-52.43	5480	20230726	5.47	11050	-47.69	20230104	5480	5.47	20230726	12150	-52.43	20221227	5480	5.47	20230726	1.77	N	270870	500	46 억	80345	N	N	N	N
107	20231011	150905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	0	3	0.00	46008190	7951	60.45	5760	5850	5740	7520	4060	5790	5786.47	0.87	1063	6083	5936	5863	5716	5643	5900	5680	46	1730	500	3930	10	1	9200224	533	11.22	0.52	12	0.09	516.00	11118.00	12150	20221227	-52.35	5480	20230726	5.66	11050	-47.60	20230104	5480	5.66	20230726	12150	-52.35	20221227	5480	5.66	20230726	1.77	N	270870	500	46 억	80345	N	N	N	N
108	20231011	140908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	20	2	0.35	41244950	7129	54.20	5760	5850	5740	7520	4060	5790	5785.52	0.87	823	6083	5936	5863	5716	5643	5900	5680	46	1730	500	3930	10	1	9200224	535	11.26	0.52	12	0.08	516.00	11118.00	12150	20221227	-52.18	5480	20230726	6.02	11050	-47.42	20230104	5480	6.02	20230726	12150	-52.18	20221227	5480	6.02	20230726	1.77	N	270870	500	46 억	80345	N	N	N	N
109	20231011	130857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	10	2	0.17	39526190	6832	51.94	5760	5850	5740	7520	4060	5790	5785.45	0.87	738	6083	5936	5863	5716	5643	5900	5680	46	1730	500	3930	10	1	9200224	534	11.24	0.52	12	0.07	516.00	11118.00	12150	20221227	-52.26	5480	20230726	5.84	11050	-47.51	20230104	5480	5.84	20230726	12150	-52.26	20221227	5480	5.84	20230726	1.77	N	270870	500	46 억	80345	N	N	N	N
110	20231011	120914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	0	3	0.00	34869720	6028	45.83	5760	5850	5740	7520	4060	5790	5784.63	0.87	621	6083	5936	5863	5716	5643	5900	5680	46	1730	500	3930	10	1	9200224	533	11.22	0.52	12	0.07	516.00	11118.00	12150	20221227	-52.35	5480	20230726	5.66	11050	-47.60	20230104	5480	5.66	20230726	12150	-52.35	20221227	5480	5.66	20230726	1.77	N	270870	500	46 억	80345	N	N	N	N
111	20231011	110909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	40	2	0.69	23028710	3980	30.26	5760	5850	5740	7520	4060	5790	5786.11	0.87	135	6083	5936	5863	5716	5643	5900	5680	46	1730	500	3930	10	1	9200224	536	11.30	0.52	12	0.04	516.00	11118.00	12150	20221227	-52.02	5480	20230726	6.39	11050	-47.24	20230104	5480	6.39	20230726	12150	-52.02	20221227	5480	6.39	20230726	1.77	N	270870	500	46 억	80345	N	N	N	N
112	20231011	100902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5840	50	2	0.86	21564890	3729	28.35	5760	5850	5740	7520	4060	5790	5783.02	0.87	115	6083	5936	5863	5716	5643	5900	5680	46	1730	500	3930	10	1	9200224	537	11.32	0.53	12	0.04	516.00	11118.00	12150	20221227	-51.93	5480	20230726	6.57	11050	-47.15	20230104	5480	6.57	20230726	12150	-51.93	20221227	5480	6.57	20230726	1.77	N	270870	500	46 억	80345	N	N	N	N
113	20231011	090906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5780	-10	5	-0.17	7762650	1349	10.26	5760	5780	5740	7520	4060	5790	5754.37	0.87	7	6083	5936	5863	5716	5643	5900	5680	46	1730	500	3930	10	1	9200224	532	11.20	0.52	12	0.01	516.00	11118.00	12150	20221227	-52.43	5480	20230726	5.47	11050	-47.69	20230104	5480	5.47	20230726	12150	-52.43	20221227	5480	5.47	20230726	1.77	N	270870	500	46 억	80345	N	N	N	N
114	20231010	161512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	-230	5	-3.82	70923430	11992	48.67	6000	6010	5790	7820	4220	6020	5916.53	0.88	-1059	6140	6080	5990	5930	5840	6110	5960	46	1800	500	4090	10	1	9200224	533	11.22	0.52	12	0.13	516.00	11118.00	12150	20221227	-52.35	5480	20230726	5.66	11050	-47.60	20230104	5480	5.66	20230726	12150	-52.35	20221227	5480	5.66	20230726	1.82	N	270870	500	46 억	81413	N	N	N	N
115	20231010	150853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	-170	5	-2.82	58127350	9789	39.73	6000	6010	5840	7820	4220	6020	5938.03	0.88	-1013	6140	6080	5990	5930	5840	6110	5960	46	1800	500	4090	10	1	9200224	538	11.34	0.53	12	0.11	516.00	11118.00	12150	20221227	-51.85	5480	20230726	6.75	11050	-47.06	20230104	5480	6.75	20230726	12150	-51.85	20221227	5480	6.75	20230726	1.82	N	270870	500	46 억	81413	N	N	N	N
116	20231010	140859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5890	-130	5	-2.16	48840710	8204	33.29	6000	6010	5880	7820	4220	6020	5953.28	0.88	-848	6140	6080	5990	5930	5840	6110	5960	46	1800	500	4090	10	1	9200224	542	11.41	0.53	12	0.09	516.00	11118.00	12150	20221227	-51.52	5480	20230726	7.48	11050	-46.70	20230104	5480	7.48	20230726	12150	-51.52	20221227	5480	7.48	20230726	1.82	N	270870	500	46 억	81413	N	N	N	N
117	20231010	130851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5950	-70	5	-1.16	38384750	6433	26.11	6000	6010	5920	7820	4220	6020	5966.85	0.88	-251	6140	6080	5990	5930	5840	6110	5960	46	1800	500	4090	10	1	9200224	547	11.53	0.54	12	0.07	516.00	11118.00	12150	20221227	-51.03	5480	20230726	8.58	11050	-46.15	20230104	5480	8.58	20230726	12150	-51.03	20221227	5480	8.58	20230726	1.82	N	270870	500	46 억	81413	N	N	N	N
118	20231010	120850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5950	-70	5	-1.16	37797320	6334	25.71	6000	6010	5920	7820	4220	6020	5967.37	0.88	-168	6140	6080	5990	5930	5840	6110	5960	46	1800	500	4090	10	1	9200224	547	11.53	0.54	12	0.07	516.00	11118.00	12150	20221227	-51.03	5480	20230726	8.58	11050	-46.15	20230104	5480	8.58	20230726	12150	-51.03	20221227	5480	8.58	20230726	1.82	N	270870	500	46 억	81413	N	N	N	N
119	20231010	110834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	-40	5	-0.66	32602880	5460	22.16	6000	6010	5920	7820	4220	6020	5971.22	0.88	-89	6140	6080	5990	5930	5840	6110	5960	46	1800	500	4090	10	1	9200224	550	11.59	0.54	12	0.06	516.00	11118.00	12150	20221227	-50.78	5480	20230726	9.12	11050	-45.88	20230104	5480	9.12	20230726	12150	-50.78	20221227	5480	9.12	20230726	1.82	N	270870	500	46 억	81413	N	N	N	N
120	20231010	100844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5970	-50	5	-0.83	29353340	4916	19.95	6000	6010	5920	7820	4220	6020	5970.98	0.88	-16	6140	6080	5990	5930	5840	6110	5960	46	1800	500	4090	10	1	9200224	549	11.57	0.54	12	0.05	516.00	11118.00	12150	20221227	-50.86	5480	20230726	8.94	11050	-45.97	20230104	5480	8.94	20230726	12150	-50.86	20221227	5480	8.94	20230726	1.82	N	270870	500	46 억	81413	N	N	N	N
121	20231010	090838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5960	-60	5	-1.00	17280730	2888	11.72	6000	6010	5960	7820	4220	6020	5983.63	0.88	117	6140	6080	5990	5930	5840	6110	5960	46	1800	500	4090	10	1	9200224	548	11.55	0.54	12	0.03	516.00	11118.00	12150	20221227	-50.95	5480	20230726	8.76	11050	-46.06	20230104	5480	8.76	20230726	12150	-50.95	20221227	5480	8.76	20230726	1.82	N	270870	500	46 억	81413	N	N	N	N
122	20231006	160846	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6020	-40	5	-0.66	76571090	12771	41.84	5900	6050	5900	7870	4250	6060	5995.68	0.87	1068	6206	6132	6016	5942	5826	6170	5980	46	1810	500	4120	10	1	9200224	554	11.67	0.54	12	0.14	516.00	11118.00	12150	20221227	-50.45	5480	20230726	9.85	11050	-45.52	20230104	5480	9.85	20230726	12150	-50.45	20221227	5480	9.85	20230726	1.79	N	270870	500	46 억	80346	N	N	N	N
123	20231006	150834	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5980	-80	5	-1.32	58926300	9838	32.23	5900	6050	5900	7870	4250	6060	5989.66	0.87	1075	6206	6132	6016	5942	5826	6170	5980	46	1810	500	4120	10	1	9200224	550	11.59	0.54	12	0.11	516.00	11118.00	12150	20221227	-50.78	5480	20230726	9.12	11050	-45.88	20230104	5480	9.12	20230726	12150	-50.78	20221227	5480	9.12	20230726	1.79	N	270870	500	46 억	80346	N	N	N	N
124	20231006	140836	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6020	-40	5	-0.66	39306340	6571	21.53	5900	6050	5900	7870	4250	6060	5981.79	0.87	960	6206	6132	6016	5942	5826	6170	5980	46	1810	500	4120	10	1	9200224	554	11.67	0.54	12	0.07	516.00	11118.00	12150	20221227	-50.45	5480	20230726	9.85	11050	-45.52	20230104	5480	9.85	20230726	12150	-50.45	20221227	5480	9.85	20230726	1.79	N	270870	500	46 억	80346	N	N	N	N
125	20231006	130826	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6040	-20	5	-0.33	32133700	5383	17.64	5900	6050	5900	7870	4250	6060	5969.48	0.87	666	6206	6132	6016	5942	5826	6170	5980	46	1810	500	4120	10	1	9200224	556	11.71	0.54	12	0.06	516.00	11118.00	12150	20221227	-50.29	5480	20230726	10.22	11050	-45.34	20230104	5480	10.22	20230726	12150	-50.29	20221227	5480	10.22	20230726	1.79	N	270870	500	46 억	80346	N	N	N	N
126	20231006	120824	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6040	-20	5	-0.33	31783310	5325	17.45	5900	6040	5900	7870	4250	6060	5968.70	0.87	669	6206	6132	6016	5942	5826	6170	5980	46	1810	500	4120	10	1	9200224	556	11.71	0.54	12	0.06	516.00	11118.00	12150	20221227	-50.29	5480	20230726	10.22	11050	-45.34	20230104	5480	10.22	20230726	12150	-50.29	20221227	5480	10.22	20230726	1.79	N	270870	500	46 억	80346	N	N	N	N
127	20231006	110817	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6020	-40	5	-0.66	30023010	5033	16.49	5900	6030	5900	7870	4250	6060	5965.23	0.87	642	6206	6132	6016	5942	5826	6170	5980	46	1810	500	4120	10	1	9200224	554	11.67	0.54	12	0.05	516.00	11118.00	12150	20221227	-50.45	5480	20230726	9.85	11050	-45.52	20230104	5480	9.85	20230726	12150	-50.45	20221227	5480	9.85	20230726	1.79	N	270870	500	46 억	80346	N	N	N	N
128	20231006	100823	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6020	-40	5	-0.66	28342040	4753	15.57	5900	6030	5900	7870	4250	6060	5962.98	0.87	643	6206	6132	6016	5942	5826	6170	5980	46	1810	500	4120	10	1	9200224	554	11.67	0.54	12	0.05	516.00	11118.00	12150	20221227	-50.45	5480	20230726	9.85	11050	-45.52	20230104	5480	9.85	20230726	12150	-50.45	20221227	5480	9.85	20230726	1.79	N	270870	500	46 억	80346	N	N	N	N
129	20231006	090817	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5970	-90	5	-1.49	6672430	1127	3.69	5900	5970	5900	7870	4250	6060	5920.52	0.87	47	6206	6132	6016	5942	5826	6170	5980	46	1810	500	4120	10	1	9200224	549	11.57	0.54	12	0.01	516.00	11118.00	12150	20221227	-50.86	5480	20230726	8.94	11050	-45.97	20230104	5480	8.94	20230726	12150	-50.86	20221227	5480	8.94	20230726	1.79	N	270870	500	46 억	80346	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History