KissMeData/270870/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8770	20	2	0.23	98481310	11290	84.92	8730	8840	8580	11370	6130	8750	8722.88	2.06	3785	9030	8890	8740	8600	8450	8895	8605	46	2620	500	5600	10	1	9200224	807	17.50	0.77	12	0.12	501.00	11390.00	12660	20240822	-30.73	5480	20231024	60.04	12660	-30.73	20240822	6770	29.54	20240118	12660	-30.73	20240822	5940	47.64	20231031	2.27	N	270870	500	46 억	189485	N	N	N	N
3	20241031	151214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8770	20	2	0.23	78910850	9043	68.02	8730	8840	8580	11370	6130	8750	8726.18	2.06	3446	9030	8890	8740	8600	8450	8895	8605	46	2620	500	5600	10	1	9200224	807	17.50	0.77	12	0.10	501.00	11390.00	12660	20240822	-30.73	5480	20231024	60.04	12660	-30.73	20240822	6770	29.54	20240118	12660	-30.73	20240822	5940	47.64	20231031	2.27	N	270870	500	46 억	189485	N	N	N	N
4	20241031	141211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8830	80	2	0.91	65702690	7537	56.69	8730	8840	8580	11370	6130	8750	8717.35	2.06	3410	9030	8890	8740	8600	8450	8895	8605	46	2620	500	5600	10	1	9200224	812	17.62	0.78	12	0.08	501.00	11390.00	12660	20240822	-30.25	5480	20231024	61.13	12660	-30.25	20240822	6770	30.43	20240118	12660	-30.25	20240822	5940	48.65	20231031	2.27	N	270870	500	46 억	189485	N	N	N	N
5	20241031	131211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8790	40	2	0.46	50486600	5808	43.69	8730	8790	8580	11370	6130	8750	8692.60	2.06	3300	9030	8890	8740	8600	8450	8895	8605	46	2620	500	5600	10	1	9200224	809	17.54	0.77	12	0.06	501.00	11390.00	12660	20240822	-30.57	5480	20231024	60.40	12660	-30.57	20240822	6770	29.84	20240118	12660	-30.57	20240822	5940	47.98	20231031	2.27	N	270870	500	46 억	189485	N	N	N	N
6	20241031	121209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8770	20	2	0.23	39814630	4592	34.54	8730	8770	8580	11370	6130	8750	8670.43	2.06	3488	9030	8890	8740	8600	8450	8895	8605	46	2620	500	5600	10	1	9200224	807	17.50	0.77	12	0.05	501.00	11390.00	12660	20240822	-30.73	5480	20231024	60.04	12660	-30.73	20240822	6770	29.54	20240118	12660	-30.73	20240822	5940	47.64	20231031	2.27	N	270870	500	46 억	189485	N	N	N	N
7	20241031	111207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8720	-30	5	-0.34	34534670	3985	29.97	8730	8730	8580	11370	6130	8750	8666.17	2.06	3397	9030	8890	8740	8600	8450	8895	8605	46	2620	500	5600	10	1	9200224	802	17.41	0.77	12	0.04	501.00	11390.00	12660	20240822	-31.12	5480	20231024	59.12	12660	-31.12	20240822	6770	28.80	20240118	12660	-31.12	20240822	5940	46.80	20231031	2.27	N	270870	500	46 억	189485	N	N	N	N
8	20241031	101209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8650	-100	5	-1.14	2959920	343	2.58	8730	8730	8580	11370	6130	8750	8629.50	2.06	-100	9030	8890	8740	8600	8450	8895	8605	46	2620	500	5600	10	1	9200224	796	17.27	0.76	12	0.00	501.00	11390.00	12660	20240822	-31.67	5480	20231024	57.85	12660	-31.67	20240822	6770	27.77	20240118	12660	-31.67	20240822	5940	45.62	20231031	2.27	N	270870	500	46 억	189485	N	N	N	N
9	20241031	091207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8660	-90	5	-1.03	953370	110	0.83	8730	8730	8660	11370	6130	8750	8667.00	2.06	-100	9030	8890	8740	8600	8450	8895	8605	46	2620	500	5600	10	1	9200224	797	17.29	0.76	12	0.00	501.00	11390.00	12660	20240822	-31.60	5480	20231024	58.03	12660	-31.60	20240822	6770	27.92	20240118	12660	-31.60	20240822	5940	45.79	20231031	2.27	N	270870	500	46 억	189485	N	N	N	N
10	20241030	161203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8750	0	3	0.00	115493180	13293	108.76	8750	8880	8590	11370	6130	8750	8688.27	2.06	147	8943	8846	8653	8556	8363	8895	8605	46	2620	500	5600	10	1	9200224	805	17.47	0.77	12	0.14	501.00	11390.00	12660	20240822	-30.88	5480	20231024	59.67	12660	-30.88	20240822	6770	29.25	20240118	12660	-30.88	20240822	5660	54.59	20231030	2.29	N	270870	500	46 억	189330	N	N	N	N
11	20241030	151233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8610	-140	5	-1.60	96287350	11093	90.76	8750	8880	8590	11370	6130	8750	8680.01	2.06	150	8943	8846	8653	8556	8363	8895	8605	46	2620	500	5600	10	1	9200224	792	17.19	0.76	12	0.12	501.00	11390.00	12660	20240822	-31.99	5480	20231024	57.12	12660	-31.99	20240822	6770	27.18	20240118	12660	-31.99	20240822	5660	52.12	20231030	2.29	N	270870	500	46 억	189330	N	N	N	N
12	20241030	141207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8700	-50	5	-0.57	78238410	8997	73.61	8750	8880	8590	11370	6130	8750	8696.06	2.06	-23	8943	8846	8653	8556	8363	8895	8605	46	2620	500	5600	10	1	9200224	800	17.37	0.76	12	0.10	501.00	11390.00	12660	20240822	-31.28	5480	20231024	58.76	12660	-31.28	20240822	6770	28.51	20240118	12660	-31.28	20240822	5660	53.71	20231030	2.29	N	270870	500	46 억	189330	N	N	N	N
13	20241030	131214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8720	-30	5	-0.34	64460500	7404	60.58	8750	8880	8590	11370	6130	8750	8706.17	2.06	-399	8943	8846	8653	8556	8363	8895	8605	46	2620	500	5600	10	1	9200224	802	17.41	0.77	12	0.08	501.00	11390.00	12660	20240822	-31.12	5480	20231024	59.12	12660	-31.12	20240822	6770	28.80	20240118	12660	-31.12	20240822	5660	54.06	20231030	2.29	N	270870	500	46 억	189330	N	N	N	N
14	20241030	121231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8630	-120	5	-1.37	44257700	5067	41.46	8750	8880	8630	11370	6130	8750	8734.50	2.06	-1377	8943	8846	8653	8556	8363	8895	8605	46	2620	500	5600	10	1	9200224	794	17.23	0.76	12	0.06	501.00	11390.00	12660	20240822	-31.83	5480	20231024	57.48	12660	-31.83	20240822	6770	27.47	20240118	12660	-31.83	20240822	5660	52.47	20231030	2.29	N	270870	500	46 억	189330	N	N	N	N
15	20241030	111210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8760	10	2	0.11	28606010	3269	26.75	8750	8880	8690	11370	6130	8750	8750.69	2.06	-1895	8943	8846	8653	8556	8363	8895	8605	46	2620	500	5600	10	1	9200224	806	17.49	0.77	12	0.04	501.00	11390.00	12660	20240822	-30.81	5480	20231024	59.85	12660	-30.81	20240822	6770	29.39	20240118	12660	-30.81	20240822	5660	54.77	20231030	2.29	N	270870	500	46 억	189330	N	N	N	N
16	20241030	101203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8700	-50	5	-0.57	26995860	3085	25.24	8750	8880	8690	11370	6130	8750	8750.68	2.06	-1873	8943	8846	8653	8556	8363	8895	8605	46	2620	500	5600	10	1	9200224	800	17.37	0.76	12	0.03	501.00	11390.00	12660	20240822	-31.28	5480	20231024	58.76	12660	-31.28	20240822	6770	28.51	20240118	12660	-31.28	20240822	5660	53.71	20231030	2.29	N	270870	500	46 억	189330	N	N	N	N
17	20241030	091211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8800	50	2	0.57	5013790	573	4.69	8750	8800	8740	11370	6130	8750	8750.07	2.06	-403	8943	8846	8653	8556	8363	8895	8605	46	2620	500	5600	10	1	9200224	810	17.56	0.77	12	0.01	501.00	11390.00	12660	20240822	-30.49	5480	20231024	60.58	12660	-30.49	20240822	6770	29.99	20240118	12660	-30.49	20240822	5660	55.48	20231030	2.29	N	270870	500	46 억	189330	N	N	N	N
18	20241029	161125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8750	60	2	0.69	104976230	12212	141.29	8640	8750	8460	11290	6090	8690	8596.15	2.04	1369	8850	8770	8610	8530	8370	8810	8570	46	2600	500	5560	10	1	9200224	805	17.47	0.77	12	0.13	501.00	11390.00	12660	20240822	-30.88	5480	20231024	59.67	12660	-30.88	20240822	6770	29.25	20240118	12660	-30.88	20240822	5660	54.59	20231030	2.28	N	270870	500	46 억	187961	N	N	N	N
19	20241029	151143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8630	-60	5	-0.69	101154760	11775	136.24	8640	8710	8460	11290	6090	8690	8590.64	2.04	1311	8850	8770	8610	8530	8370	8810	8570	46	2600	500	5560	10	1	9200224	794	17.23	0.76	12	0.13	501.00	11390.00	12660	20240822	-31.83	5480	20231024	57.48	12660	-31.83	20240822	6770	27.47	20240118	12660	-31.83	20240822	5660	52.47	20231030	2.28	N	270870	500	46 억	187961	N	N	N	N
20	20241029	141010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8590	-100	5	-1.15	81815710	9528	110.24	8640	8700	8460	11290	6090	8690	8586.87	2.04	285	8850	8770	8610	8530	8370	8810	8570	46	2600	500	5560	10	1	9200224	790	17.15	0.75	12	0.10	501.00	11390.00	12660	20240822	-32.15	5480	20231024	56.75	12660	-32.15	20240822	6770	26.88	20240118	12660	-32.15	20240822	5660	51.77	20231030	2.28	N	270870	500	46 억	187961	N	N	N	N
21	20241029	131134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8560	-130	5	-1.50	72797540	8478	98.09	8640	8700	8460	11290	6090	8690	8586.64	2.04	195	8850	8770	8610	8530	8370	8810	8570	46	2600	500	5560	10	1	9200224	788	17.09	0.75	12	0.09	501.00	11390.00	12660	20240822	-32.39	5480	20231024	56.20	12660	-32.39	20240822	6770	26.44	20240118	12660	-32.39	20240822	5660	51.24	20231030	2.28	N	270870	500	46 억	187961	N	N	N	N
22	20241029	121134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8630	-60	5	-0.69	54121800	6302	72.91	8640	8700	8460	11290	6090	8690	8588.04	2.04	-75	8850	8770	8610	8530	8370	8810	8570	46	2600	500	5560	10	1	9200224	794	17.23	0.76	12	0.07	501.00	11390.00	12660	20240822	-31.83	5480	20231024	57.48	12660	-31.83	20240822	6770	27.47	20240118	12660	-31.83	20240822	5660	52.47	20231030	2.28	N	270870	500	46 억	187961	N	N	N	N
23	20241029	111154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8630	-60	5	-0.69	44607860	5198	60.14	8640	8700	8460	11290	6090	8690	8581.74	2.04	-87	8850	8770	8610	8530	8370	8810	8570	46	2600	500	5560	10	1	9200224	794	17.23	0.76	12	0.06	501.00	11390.00	12660	20240822	-31.83	5480	20231024	57.48	12660	-31.83	20240822	6770	27.47	20240118	12660	-31.83	20240822	5660	52.47	20231030	2.28	N	270870	500	46 억	187961	N	N	N	N
24	20241029	101131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8570	-120	5	-1.38	19422630	2274	26.31	8640	8650	8460	11290	6090	8690	8541.17	2.04	180	8850	8770	8610	8530	8370	8810	8570	46	2600	500	5560	10	1	9200224	788	17.11	0.75	12	0.02	501.00	11390.00	12660	20240822	-32.31	5480	20231024	56.39	12660	-32.31	20240822	6770	26.59	20240118	12660	-32.31	20240822	5660	51.41	20231030	2.28	N	270870	500	46 억	187961	N	N	N	N
25	20241028	161122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8690	190	2	2.24	74270460	8643	21.77	8470	8690	8450	11050	5950	8500	8593.20	2.00	4408	9233	8866	8683	8316	8133	8775	8225	46	2550	500	5440	10	1	9200224	799	17.35	0.76	12	0.09	501.00	11390.00	12660	20240822	-31.36	5480	20231024	58.58	12660	-31.36	20240822	6770	28.36	20240118	12660	-31.36	20240822	5660	53.53	20231030	2.28	N	270870	500	46 억	183546	N	N	N	N
26	20241028	151130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8660	160	2	1.88	70603640	8221	20.70	8470	8690	8450	11050	5950	8500	8588.27	2.00	4356	9233	8866	8683	8316	8133	8775	8225	46	2550	500	5440	10	1	9200224	797	17.29	0.76	12	0.09	501.00	11390.00	12660	20240822	-31.60	5480	20231024	58.03	12660	-31.60	20240822	6770	27.92	20240118	12660	-31.60	20240822	5660	53.00	20231030	2.28	N	270870	500	46 억	183546	N	N	N	N
27	20241028	141131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8630	130	2	1.53	61779150	7202	18.14	8470	8690	8450	11050	5950	8500	8578.12	2.00	3352	9233	8866	8683	8316	8133	8775	8225	46	2550	500	5440	10	1	9200224	794	17.23	0.76	12	0.08	501.00	11390.00	12660	20240822	-31.83	5480	20231024	57.48	12660	-31.83	20240822	6770	27.47	20240118	12660	-31.83	20240822	5660	52.47	20231030	2.28	N	270870	500	46 억	183546	N	N	N	N
28	20241028	131125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8620	120	2	1.41	51881950	6058	15.26	8470	8690	8450	11050	5950	8500	8564.27	2.00	2787	9233	8866	8683	8316	8133	8775	8225	46	2550	500	5440	10	1	9200224	793	17.21	0.76	12	0.07	501.00	11390.00	12660	20240822	-31.91	5480	20231024	57.30	12660	-31.91	20240822	6770	27.33	20240118	12660	-31.91	20240822	5660	52.30	20231030	2.28	N	270870	500	46 억	183546	N	N	N	N
29	20241028	121127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8590	90	2	1.06	48534610	5670	14.28	8470	8690	8450	11050	5950	8500	8559.96	2.00	2752	9233	8866	8683	8316	8133	8775	8225	46	2550	500	5440	10	1	9200224	790	17.15	0.75	12	0.06	501.00	11390.00	12660	20240822	-32.15	5480	20231024	56.75	12660	-32.15	20240822	6770	26.88	20240118	12660	-32.15	20240822	5660	51.77	20231030	2.28	N	270870	500	46 억	183546	N	N	N	N
30	20241028	110944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8570	70	2	0.82	35967980	4209	10.60	8470	8690	8450	11050	5950	8500	8545.56	2.00	1462	9233	8866	8683	8316	8133	8775	8225	46	2550	500	5440	10	1	9200224	788	17.11	0.75	12	0.05	501.00	11390.00	12660	20240822	-32.31	5480	20231024	56.39	12660	-32.31	20240822	6770	26.59	20240118	12660	-32.31	20240822	5660	51.41	20231030	2.28	N	270870	500	46 억	183546	N	N	N	N
31	20241028	101114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8620	120	2	1.41	29378180	3441	8.67	8470	8690	8450	11050	5950	8500	8537.75	2.00	1323	9233	8866	8683	8316	8133	8775	8225	46	2550	500	5440	10	1	9200224	793	17.21	0.76	12	0.04	501.00	11390.00	12660	20240822	-31.91	5480	20231024	57.30	12660	-31.91	20240822	6770	27.33	20240118	12660	-31.91	20240822	5660	52.30	20231030	2.28	N	270870	500	46 억	183546	N	N	N	N
32	20241028	091123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8610	110	2	1.29	16156880	1900	4.78	8470	8690	8450	11050	5950	8500	8503.63	2.00	225	9233	8866	8683	8316	8133	8775	8225	46	2550	500	5440	10	1	9200224	792	17.19	0.76	12	0.02	501.00	11390.00	12660	20240822	-31.99	5480	20231024	57.12	12660	-31.99	20240822	6770	27.18	20240118	12660	-31.99	20240822	5660	52.12	20231030	2.28	N	270870	500	46 억	183546	N	N	N	N
33	20241025	161125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8500	-460	5	-5.13	290912460	33439	122.68	8960	9050	8500	11640	6280	8960	8718.45	2.03	-3051	9180	9070	8940	8830	8700	9125	8885	46	2680	500	5730	10	1	9200224	782	16.97	0.75	12	0.36	501.00	11390.00	12660	20240822	-32.86	5480	20231024	55.11	12660	-32.86	20240822	6770	25.55	20240118	12660	-32.86	20240822	5590	52.06	20231026	2.32	N	270870	500	46 억	186596	N	N	N	N
34	20241025	151129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8610	-350	5	-3.91	228774710	26124	95.85	8960	9050	8570	11640	6280	8960	8757.26	2.03	-3331	9180	9070	8940	8830	8700	9125	8885	46	2680	500	5730	10	1	9200224	792	17.19	0.76	12	0.28	501.00	11390.00	12660	20240822	-31.99	5480	20231024	57.12	12660	-31.99	20240822	6770	27.18	20240118	12660	-31.99	20240822	5590	54.03	20231026	2.32	N	270870	500	46 억	186596	N	N	N	N
35	20241025	141126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8650	-310	5	-3.46	180790840	20553	75.41	8960	9050	8630	11640	6280	8960	8796.32	2.03	-3665	9180	9070	8940	8830	8700	9125	8885	46	2680	500	5730	10	1	9200224	796	17.27	0.76	12	0.22	501.00	11390.00	12660	20240822	-31.67	5480	20231024	57.85	12660	-31.67	20240822	6770	27.77	20240118	12660	-31.67	20240822	5590	54.74	20231026	2.32	N	270870	500	46 억	186596	N	N	N	N
36	20241025	131126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8680	-280	5	-3.12	158749980	18012	66.08	8960	9050	8660	11640	6280	8960	8813.57	2.03	-2607	9180	9070	8940	8830	8700	9125	8885	46	2680	500	5730	10	1	9200224	799	17.33	0.76	12	0.20	501.00	11390.00	12660	20240822	-31.44	5480	20231024	58.39	12660	-31.44	20240822	6770	28.21	20240118	12660	-31.44	20240822	5590	55.28	20231026	2.32	N	270870	500	46 억	186596	N	N	N	N
37	20241025	121130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8720	-240	5	-2.68	123930220	14013	51.41	8960	9050	8660	11640	6280	8960	8843.95	2.03	-2135	9180	9070	8940	8830	8700	9125	8885	46	2680	500	5730	10	1	9200224	802	17.41	0.77	12	0.15	501.00	11390.00	12660	20240822	-31.12	5480	20231024	59.12	12660	-31.12	20240822	6770	28.80	20240118	12660	-31.12	20240822	5590	55.99	20231026	2.32	N	270870	500	46 억	186596	N	N	N	N
38	20241025	111125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8720	-240	5	-2.68	123390170	13951	51.19	8960	9050	8660	11640	6280	8960	8844.54	2.03	-2133	9180	9070	8940	8830	8700	9125	8885	46	2680	500	5730	10	1	9200224	802	17.41	0.77	12	0.15	501.00	11390.00	12660	20240822	-31.12	5480	20231024	59.12	12660	-31.12	20240822	6770	28.80	20240118	12660	-31.12	20240822	5590	55.99	20231026	2.32	N	270870	500	46 억	186596	N	N	N	N
39	20241025	101124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8790	-170	5	-1.90	91035080	10241	37.57	8960	9050	8780	11640	6280	8960	8889.28	2.03	-1034	9180	9070	8940	8830	8700	9125	8885	46	2680	500	5730	10	1	9200224	809	17.54	0.77	12	0.11	501.00	11390.00	12660	20240822	-30.57	5480	20231024	60.40	12660	-30.57	20240822	6770	29.84	20240118	12660	-30.57	20240822	5590	57.25	20231026	2.32	N	270870	500	46 억	186596	N	N	N	N
40	20241025	091129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8860	-100	5	-1.12	40244050	4487	16.46	8960	9050	8860	11640	6280	8960	8969.03	2.03	1040	9180	9070	8940	8830	8700	9125	8885	46	2680	500	5730	10	1	9200224	815	17.68	0.78	12	0.05	501.00	11390.00	12660	20240822	-30.02	5480	20231024	61.68	12660	-30.02	20240822	6770	30.87	20240118	12660	-30.02	20240822	5590	58.50	20231026	2.32	N	270870	500	46 억	186596	N	N	N	N
41	20241024	161104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8960	-120	5	-1.32	193634070	21739	47.75	8880	9050	8810	11800	6360	9080	8911.58	2.10	-6033	9586	9332	8946	8692	8306	9460	8820	46	2720	500	5810	10	1	9200224	824	17.88	0.79	12	0.24	501.00	11390.00	12660	20240822	-29.23	5480	20231024	63.50	12660	-29.23	20240822	6770	32.35	20240118	12660	-29.23	20240822	5480	63.50	20231024	2.30	N	270870	500	46 억	193029	N	N	N	N
42	20241024	151115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8990	-90	5	-0.99	163930450	18412	40.44	8880	9050	8810	11800	6360	9080	8903.46	2.10	-5066	9586	9332	8946	8692	8306	9460	8820	46	2720	500	5810	10	1	9200224	827	17.94	0.79	12	0.20	501.00	11390.00	12660	20240822	-28.99	5480	20231024	64.05	12660	-28.99	20240822	6770	32.79	20240118	12660	-28.99	20240822	5480	64.05	20231024	2.30	N	270870	500	46 억	193029	N	N	N	N
43	20241024	141100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9000	-80	5	-0.88	125852800	14127	31.03	8880	9050	8810	11800	6360	9080	8908.67	2.10	-3253	9586	9332	8946	8692	8306	9460	8820	46	2720	500	5810	10	1	9200224	828	17.96	0.79	12	0.15	501.00	11390.00	12660	20240822	-28.91	5480	20231024	64.23	12660	-28.91	20240822	6770	32.94	20240118	12660	-28.91	20240822	5480	64.23	20231024	2.30	N	270870	500	46 억	193029	N	N	N	N
44	20241024	131113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8950	-130	5	-1.43	121494600	13639	29.96	8880	9050	8810	11800	6360	9080	8907.88	2.10	-3010	9586	9332	8946	8692	8306	9460	8820	46	2720	500	5810	10	1	9200224	823	17.86	0.79	12	0.15	501.00	11390.00	12660	20240822	-29.30	5480	20231024	63.32	12660	-29.30	20240822	6770	32.20	20240118	12660	-29.30	20240822	5480	63.32	20231024	2.30	N	270870	500	46 억	193029	N	N	N	N
45	20241024	121108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8980	-100	5	-1.10	114445170	12853	28.23	8880	9050	8810	11800	6360	9080	8904.16	2.10	-2813	9586	9332	8946	8692	8306	9460	8820	46	2720	500	5810	10	1	9200224	826	17.92	0.79	12	0.14	501.00	11390.00	12660	20240822	-29.07	5480	20231024	63.87	12660	-29.07	20240822	6770	32.64	20240118	12660	-29.07	20240822	5480	63.87	20231024	2.30	N	270870	500	46 억	193029	N	N	N	N
46	20241024	111105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8880	-200	5	-2.20	105985010	11908	26.15	8880	9050	8810	11800	6360	9080	8900.32	2.10	-2072	9586	9332	8946	8692	8306	9460	8820	46	2720	500	5810	10	1	9200224	817	17.72	0.78	12	0.13	501.00	11390.00	12660	20240822	-29.86	5480	20231024	62.04	12660	-29.86	20240822	6770	31.17	20240118	12660	-29.86	20240822	5480	62.04	20231024	2.30	N	270870	500	46 억	193029	N	N	N	N
47	20241024	101011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8950	-130	5	-1.43	97415340	10949	24.05	8880	9050	8810	11800	6360	9080	8897.19	2.10	-2112	9586	9332	8946	8692	8306	9460	8820	46	2720	500	5810	10	1	9200224	823	17.86	0.79	12	0.12	501.00	11390.00	12660	20240822	-29.30	5480	20231024	63.32	12660	-29.30	20240822	6770	32.20	20240118	12660	-29.30	20240822	5480	63.32	20231024	2.30	N	270870	500	46 억	193029	N	N	N	N
48	20241024	091140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8920	-160	5	-1.76	12286320	1381	3.03	8880	8930	8850	11800	6360	9080	8896.68	2.10	181	9586	9332	8946	8692	8306	9460	8820	46	2720	500	5810	10	1	9200224	821	17.80	0.78	12	0.02	501.00	11390.00	12660	20240822	-29.54	5480	20231024	62.77	12660	-29.54	20240822	6770	31.76	20240118	12660	-29.54	20240822	5480	62.77	20231024	2.30	N	270870	500	46 억	193029	N	N	N	N
49	20241023	161111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9080	360	2	4.13	370886650	41998	134.06	8640	9200	8560	11330	6110	8720	8831.06	2.15	-4468	8920	8820	8670	8570	8420	8745	8495	46	2610	500	5580	10	1	9200224	835	18.12	0.80	12	0.46	501.00	11390.00	12660	20240822	-28.28	5480	20231024	65.69	12660	-28.28	20240822	6770	34.12	20240118	12660	-28.28	20240822	5480	65.69	20231024	2.40	N	270870	500	46 억	197352	N	N	N	N
50	20241023	151133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9110	390	2	4.47	339215340	38504	122.91	8640	9200	8560	11330	6110	8720	8809.87	2.15	-3382	8920	8820	8670	8570	8420	8745	8495	46	2610	500	5580	10	1	9200224	838	18.18	0.80	12	0.42	501.00	11390.00	12660	20240822	-28.04	5480	20231024	66.24	12660	-28.04	20240822	6770	34.56	20240118	12660	-28.04	20240822	5480	66.24	20231024	2.40	N	270870	500	46 억	197352	N	N	N	N
51	20241023	141141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8900	180	2	2.06	207569640	23876	76.22	8640	8900	8560	11330	6110	8720	8693.65	2.15	208	8920	8820	8670	8570	8420	8745	8495	46	2610	500	5580	10	1	9200224	819	17.76	0.78	12	0.26	501.00	11390.00	12660	20240822	-29.70	5480	20231024	62.41	12660	-29.70	20240822	6770	31.46	20240118	12660	-29.70	20240822	5480	62.41	20231024	2.40	N	270870	500	46 억	197352	N	N	N	N
52	20241023	131121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8740	20	2	0.23	150534440	17442	55.68	8640	8820	8560	11330	6110	8720	8630.57	2.15	1914	8920	8820	8670	8570	8420	8745	8495	46	2610	500	5580	10	1	9200224	804	17.45	0.77	12	0.19	501.00	11390.00	12660	20240822	-30.96	5480	20231024	59.49	12660	-30.96	20240822	6770	29.10	20240118	12660	-30.96	20240822	5480	59.49	20231024	2.40	N	270870	500	46 억	197352	N	N	N	N
53	20241023	121116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8760	40	2	0.46	147730770	17122	54.66	8640	8790	8560	11330	6110	8720	8628.13	2.15	2094	8920	8820	8670	8570	8420	8745	8495	46	2610	500	5580	10	1	9200224	806	17.49	0.77	12	0.19	501.00	11390.00	12660	20240822	-30.81	5480	20231024	59.85	12660	-30.81	20240822	6770	29.39	20240118	12660	-30.81	20240822	5480	59.85	20231024	2.40	N	270870	500	46 억	197352	N	N	N	N
54	20241023	111111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8660	-60	5	-0.69	121580110	14124	45.09	8640	8700	8560	11330	6110	8720	8608.05	2.15	154	8920	8820	8670	8570	8420	8745	8495	46	2610	500	5580	10	1	9200224	797	17.29	0.76	12	0.15	501.00	11390.00	12660	20240822	-31.60	5480	20231024	58.03	12660	-31.60	20240822	6770	27.92	20240118	12660	-31.60	20240822	5480	58.03	20231024	2.40	N	270870	500	46 억	197352	N	N	N	N
55	20241023	101115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8610	-110	5	-1.26	68793510	7986	25.49	8640	8700	8560	11330	6110	8720	8614.26	2.15	117	8920	8820	8670	8570	8420	8745	8495	46	2610	500	5580	10	1	9200224	792	17.19	0.76	12	0.09	501.00	11390.00	12660	20240822	-31.99	5480	20231024	57.12	12660	-31.99	20240822	6770	27.18	20240118	12660	-31.99	20240822	5480	57.12	20231024	2.40	N	270870	500	46 억	197352	N	N	N	N
56	20241023	091115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8670	-50	5	-0.57	18932230	2185	6.97	8640	8700	8620	11330	6110	8720	8664.64	2.15	1495	8920	8820	8670	8570	8420	8745	8495	46	2610	500	5580	10	1	9200224	798	17.31	0.76	12	0.02	501.00	11390.00	12660	20240822	-31.52	5480	20231024	58.21	12660	-31.52	20240822	6770	28.06	20240118	12660	-31.52	20240822	5480	58.21	20231024	2.40	N	270870	500	46 억	197352	N	N	N	N
57	20241022	161102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8720	-40	5	-0.46	218200810	25233	82.95	8760	8770	8520	11380	6140	8760	8647.43	2.19	-3888	8953	8856	8713	8616	8473	8905	8665	46	2620	500	5600	10	1	9200224	802	17.41	0.77	12	0.27	501.00	11390.00	12660	20240822	-31.12	5480	20231024	59.12	12660	-31.12	20240822	6770	28.80	20240118	12660	-31.12	20240822	5480	59.12	20231024	2.52	N	270870	500	46 억	201220	N	N	N	N
58	20241022	151116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8650	-110	5	-1.26	202684560	23451	77.09	8760	8770	8520	11380	6140	8760	8642.89	2.19	-3185	8953	8856	8713	8616	8473	8905	8665	46	2620	500	5600	10	1	9200224	796	17.27	0.76	12	0.25	501.00	11390.00	12660	20240822	-31.67	5480	20231024	57.85	12660	-31.67	20240822	6770	27.77	20240118	12660	-31.67	20240822	5480	57.85	20231024	2.52	N	270870	500	46 억	201220	N	N	N	N
59	20241022	141114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8620	-140	5	-1.60	174399280	20170	66.30	8760	8770	8520	11380	6140	8760	8646.46	2.19	-3805	8953	8856	8713	8616	8473	8905	8665	46	2620	500	5600	10	1	9200224	793	17.21	0.76	12	0.22	501.00	11390.00	12660	20240822	-31.91	5480	20231024	57.30	12660	-31.91	20240822	6770	27.33	20240118	12660	-31.91	20240822	5480	57.30	20231024	2.52	N	270870	500	46 억	201220	N	N	N	N
60	20241022	131116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8690	-70	5	-0.80	151905480	17571	57.76	8760	8770	8520	11380	6140	8760	8645.23	2.19	-4457	8953	8856	8713	8616	8473	8905	8665	46	2620	500	5600	10	1	9200224	799	17.35	0.76	12	0.19	501.00	11390.00	12660	20240822	-31.36	5480	20231024	58.58	12660	-31.36	20240822	6770	28.36	20240118	12660	-31.36	20240822	5480	58.58	20231024	2.52	N	270870	500	46 억	201220	N	N	N	N
61	20241022	121112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8760	0	3	0.00	146975340	17006	55.90	8760	8770	8520	11380	6140	8760	8642.55	2.19	-4231	8953	8856	8713	8616	8473	8905	8665	46	2620	500	5600	10	1	9200224	806	17.49	0.77	12	0.18	501.00	11390.00	12660	20240822	-30.81	5480	20231024	59.85	12660	-30.81	20240822	6770	29.39	20240118	12660	-30.81	20240822	5480	59.85	20231024	2.52	N	270870	500	46 억	201220	N	N	N	N
62	20241022	111108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8730	-30	5	-0.34	125853830	14585	47.94	8760	8770	8520	11380	6140	8760	8628.98	2.19	-4351	8953	8856	8713	8616	8473	8905	8665	46	2620	500	5600	10	1	9200224	803	17.43	0.77	12	0.16	501.00	11390.00	12660	20240822	-31.04	5480	20231024	59.31	12660	-31.04	20240822	6770	28.95	20240118	12660	-31.04	20240822	5480	59.31	20231024	2.52	N	270870	500	46 억	201220	N	N	N	N
63	20241022	101110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8620	-140	5	-1.60	72614220	8461	27.81	8760	8770	8520	11380	6140	8760	8582.21	2.19	-3944	8953	8856	8713	8616	8473	8905	8665	46	2620	500	5600	10	1	9200224	793	17.21	0.76	12	0.09	501.00	11390.00	12660	20240822	-31.91	5480	20231024	57.30	12660	-31.91	20240822	6770	27.33	20240118	12660	-31.91	20240822	5480	57.30	20231024	2.52	N	270870	500	46 억	201220	N	N	N	N
64	20241022	091109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8640	-120	5	-1.37	11436320	1317	4.33	8760	8770	8640	11380	6140	8760	8683.56	2.19	-1121	8953	8856	8713	8616	8473	8905	8665	46	2620	500	5600	10	1	9200224	795	17.25	0.76	12	0.01	501.00	11390.00	12660	20240822	-31.75	5480	20231024	57.66	12660	-31.75	20240822	6770	27.62	20240118	12660	-31.75	20240822	5480	57.66	20231024	2.52	N	270870	500	46 억	201220	N	N	N	N
65	20241021	161057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8760	80	2	0.92	261598100	30011	43.31	8570	8810	8570	11280	6080	8680	8714.07	2.13	5563	9173	8926	8723	8476	8273	8825	8375	46	2600	500	5550	10	1	9200224	806	17.49	0.77	12	0.33	501.00	11390.00	12660	20240822	-30.81	5480	20231024	59.85	12660	-30.81	20240822	6770	29.39	20240118	12660	-30.81	20240822	5480	59.85	20231024	2.64	N	270870	500	46 억	195815	N	N	N	N
66	20241021	151105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8710	30	2	0.35	229080780	26293	37.95	8570	8810	8570	11280	6080	8680	8712.62	2.13	5152	9173	8926	8723	8476	8273	8825	8375	46	2600	500	5550	10	1	9200224	801	17.39	0.76	12	0.29	501.00	11390.00	12660	20240822	-31.20	5480	20231024	58.94	12660	-31.20	20240822	6770	28.66	20240118	12660	-31.20	20240822	5480	58.94	20231024	2.64	N	270870	500	46 억	195815	N	N	N	N
67	20241021	141108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8730	50	2	0.58	189399790	21748	31.39	8570	8810	8570	11280	6080	8680	8708.84	2.13	3092	9173	8926	8723	8476	8273	8825	8375	46	2600	500	5550	10	1	9200224	803	17.43	0.77	12	0.24	501.00	11390.00	12660	20240822	-31.04	5480	20231024	59.31	12660	-31.04	20240822	6770	28.95	20240118	12660	-31.04	20240822	5480	59.31	20231024	2.64	N	270870	500	46 억	195815	N	N	N	N
68	20241021	131105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8790	110	2	1.27	145036560	16677	24.07	8570	8800	8570	11280	6080	8680	8696.80	2.13	2863	9173	8926	8723	8476	8273	8825	8375	46	2600	500	5550	10	1	9200224	809	17.54	0.77	12	0.18	501.00	11390.00	12660	20240822	-30.57	5480	20231024	60.40	12660	-30.57	20240822	6770	29.84	20240118	12660	-30.57	20240822	5480	60.40	20231024	2.64	N	270870	500	46 억	195815	N	N	N	N
69	20241021	121104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8720	40	2	0.46	132188930	15209	21.95	8570	8800	8570	11280	6080	8680	8691.50	2.13	2294	9173	8926	8723	8476	8273	8825	8375	46	2600	500	5550	10	1	9200224	802	17.41	0.77	12	0.17	501.00	11390.00	12660	20240822	-31.12	5480	20231024	59.12	12660	-31.12	20240822	6770	28.80	20240118	12660	-31.12	20240822	5480	59.12	20231024	2.64	N	270870	500	46 억	195815	N	N	N	N
70	20241021	111058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8750	70	2	0.81	111949620	12889	18.60	8570	8800	8570	11280	6080	8680	8685.67	2.13	1911	9173	8926	8723	8476	8273	8825	8375	46	2600	500	5550	10	1	9200224	805	17.47	0.77	12	0.14	501.00	11390.00	12660	20240822	-30.88	5480	20231024	59.67	12660	-30.88	20240822	6770	29.25	20240118	12660	-30.88	20240822	5480	59.67	20231024	2.64	N	270870	500	46 억	195815	N	N	N	N
71	20241021	101103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8770	90	2	1.04	92584050	10674	15.41	8570	8770	8570	11280	6080	8680	8673.79	2.13	1214	9173	8926	8723	8476	8273	8825	8375	46	2600	500	5550	10	1	9200224	807	17.50	0.77	12	0.12	501.00	11390.00	12660	20240822	-30.73	5480	20231024	60.04	12660	-30.73	20240822	6770	29.54	20240118	12660	-30.73	20240822	5480	60.04	20231024	2.64	N	270870	500	46 억	195815	N	N	N	N
72	20241021	091100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8680	0	3	0.00	31534140	3654	5.27	8570	8710	8570	11280	6080	8680	8629.99	2.13	1768	9173	8926	8723	8476	8273	8825	8375	46	2600	500	5550	10	1	9200224	799	17.33	0.76	12	0.04	501.00	11390.00	12660	20240822	-31.44	5480	20231024	58.39	12660	-31.44	20240822	6770	28.21	20240118	12660	-31.44	20240822	5480	58.39	20231024	2.64	N	270870	500	46 억	195815	N	N	N	N
73	20241018	161059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8680	-350	5	-3.88	561180960	64566	94.96	8890	8970	8520	11730	6330	9030	8693.25	2.06	6342	9310	9170	9020	8880	8730	9240	8950	46	2700	500	5770	10	1	9200224	799	17.33	0.76	12	0.70	501.00	11390.00	12660	20240822	-31.44	5480	20231024	58.39	12660	-31.44	20240822	6770	28.21	20240118	12660	-31.44	20240822	5480	58.39	20231024	2.62	N	270870	500	46 억	189463	N	N	N	N
74	20241018	151127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8680	-350	5	-3.88	520831410	59910	88.11	8890	8970	8520	11730	6330	9030	8693.55	2.06	6177	9310	9170	9020	8880	8730	9240	8950	46	2700	500	5770	10	1	9200224	799	17.33	0.76	12	0.65	501.00	11390.00	12660	20240822	-31.44	5480	20231024	58.39	12660	-31.44	20240822	6770	28.21	20240118	12660	-31.44	20240822	5480	58.39	20231024	2.62	N	270870	500	46 억	189463	N	N	N	N
75	20241018	141126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8640	-390	5	-4.32	475221840	54673	80.41	8890	8970	8520	11730	6330	9030	8692.06	2.06	5689	9310	9170	9020	8880	8730	9240	8950	46	2700	500	5770	10	1	9200224	795	17.25	0.76	12	0.59	501.00	11390.00	12660	20240822	-31.75	5480	20231024	57.66	12660	-31.75	20240822	6770	27.62	20240118	12660	-31.75	20240822	5480	57.66	20231024	2.62	N	270870	500	46 억	189463	N	N	N	N
76	20241018	131112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8700	-330	5	-3.65	419342060	48223	70.92	8890	8970	8520	11730	6330	9030	8695.88	2.06	4476	9310	9170	9020	8880	8730	9240	8950	46	2700	500	5770	10	1	9200224	800	17.37	0.76	12	0.52	501.00	11390.00	12660	20240822	-31.28	5480	20231024	58.76	12660	-31.28	20240822	6770	28.51	20240118	12660	-31.28	20240822	5480	58.76	20231024	2.62	N	270870	500	46 억	189463	N	N	N	N
77	20241018	121125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8840	-190	5	-2.10	393090280	45215	66.50	8890	8970	8520	11730	6330	9030	8693.79	2.06	4543	9310	9170	9020	8880	8730	9240	8950	46	2700	500	5770	10	1	9200224	813	17.64	0.78	12	0.49	501.00	11390.00	12660	20240822	-30.17	5480	20231024	61.31	12660	-30.17	20240822	6770	30.58	20240118	12660	-30.17	20240822	5480	61.31	20231024	2.62	N	270870	500	46 억	189463	N	N	N	N
78	20241018	111120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8780	-250	5	-2.77	369071020	42471	62.46	8890	8970	8520	11730	6330	9030	8689.94	2.06	4902	9310	9170	9020	8880	8730	9240	8950	46	2700	500	5770	10	1	9200224	808	17.52	0.77	12	0.46	501.00	11390.00	12660	20240822	-30.65	5480	20231024	60.22	12660	-30.65	20240822	6770	29.69	20240118	12660	-30.65	20240822	5480	60.22	20231024	2.62	N	270870	500	46 억	189463	N	N	N	N
79	20241018	101106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8780	-250	5	-2.77	352353850	40558	59.65	8890	8970	8520	11730	6330	9030	8687.64	2.06	4570	9310	9170	9020	8880	8730	9240	8950	46	2700	500	5770	10	1	9200224	808	17.52	0.77	12	0.44	501.00	11390.00	12660	20240822	-30.65	5480	20231024	60.22	12660	-30.65	20240822	6770	29.69	20240118	12660	-30.65	20240822	5480	60.22	20231024	2.62	N	270870	500	46 억	189463	N	N	N	N
80	20241018	091105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8850	-180	5	-1.99	81266120	9164	13.48	8890	8970	8770	11730	6330	9030	8867.94	2.06	1737	9310	9170	9020	8880	8730	9240	8950	46	2700	500	5770	10	1	9200224	814	17.66	0.78	12	0.10	501.00	11390.00	12660	20240822	-30.09	5480	20231024	61.50	12660	-30.09	20240822	6770	30.72	20240118	12660	-30.09	20240822	5480	61.50	20231024	2.62	N	270870	500	46 억	189463	N	N	N	N
81	20241017	161103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9030	-70	5	-0.77	550700790	61149	60.38	8980	9160	8870	11830	6370	9100	9007.62	2.02	3655	9993	9546	9213	8766	8433	9380	8600	46	2730	500	5820	10	1	9200224	831	18.02	0.79	12	0.66	501.00	11390.00	12660	20240822	-28.67	5480	20231024	64.78	12660	-28.67	20240822	6770	33.38	20240118	12660	-28.67	20240822	5480	64.78	20231024	2.61	N	270870	500	46 억	185828	N	N	N	N
82	20241017	151106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9040	-60	5	-0.66	491517220	54569	53.88	8980	9160	8870	11830	6370	9100	9007.26	2.02	4125	9993	9546	9213	8766	8433	9380	8600	46	2730	500	5820	10	1	9200224	832	18.04	0.79	12	0.59	501.00	11390.00	12660	20240822	-28.59	5480	20231024	64.96	12660	-28.59	20240822	6770	33.53	20240118	12660	-28.59	20240822	5480	64.96	20231024	2.61	N	270870	500	46 억	185828	N	N	N	N
83	20241017	141110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9080	-20	5	-0.22	412389250	45796	45.22	8980	9160	8870	11830	6370	9100	9004.92	2.02	5617	9993	9546	9213	8766	8433	9380	8600	46	2730	500	5820	10	1	9200224	835	18.12	0.80	12	0.50	501.00	11390.00	12660	20240822	-28.28	5480	20231024	65.69	12660	-28.28	20240822	6770	34.12	20240118	12660	-28.28	20240822	5480	65.69	20231024	2.61	N	270870	500	46 억	185828	N	N	N	N
84	20241017	131104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9070	-30	5	-0.33	386615940	42951	42.41	8980	9160	8870	11830	6370	9100	9001.33	2.02	6851	9993	9546	9213	8766	8433	9380	8600	46	2730	500	5820	10	1	9200224	834	18.10	0.80	12	0.47	501.00	11390.00	12660	20240822	-28.36	5480	20231024	65.51	12660	-28.36	20240822	6770	33.97	20240118	12660	-28.36	20240822	5480	65.51	20231024	2.61	N	270870	500	46 억	185828	N	N	N	N
85	20241017	121110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9060	-40	5	-0.44	345017710	38378	37.89	8980	9130	8870	11830	6370	9100	8989.99	2.02	7036	9993	9546	9213	8766	8433	9380	8600	46	2730	500	5820	10	1	9200224	834	18.08	0.80	12	0.42	501.00	11390.00	12660	20240822	-28.44	5480	20231024	65.33	12660	-28.44	20240822	6770	33.83	20240118	12660	-28.44	20240822	5480	65.33	20231024	2.61	N	270870	500	46 억	185828	N	N	N	N
86	20241017	111109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9020	-80	5	-0.88	280827190	31316	30.92	8980	9050	8870	11830	6370	9100	8967.53	2.02	5222	9993	9546	9213	8766	8433	9380	8600	46	2730	500	5820	10	1	9200224	830	18.00	0.79	12	0.34	501.00	11390.00	12660	20240822	-28.75	5480	20231024	64.60	12660	-28.75	20240822	6770	33.23	20240118	12660	-28.75	20240822	5480	64.60	20231024	2.61	N	270870	500	46 억	185828	N	N	N	N
87	20241017	101105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8950	-150	5	-1.65	154221740	17224	17.01	8980	9030	8870	11830	6370	9100	8953.89	2.02	-329	9993	9546	9213	8766	8433	9380	8600	46	2730	500	5820	10	1	9200224	823	17.86	0.79	12	0.19	501.00	11390.00	12660	20240822	-29.30	5480	20231024	63.32	12660	-29.30	20240822	6770	32.20	20240118	12660	-29.30	20240822	5480	63.32	20231024	2.61	N	270870	500	46 억	185828	N	N	N	N
88	20241017	091058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9020	-80	5	-0.88	37453750	4160	4.11	8980	9030	8980	11830	6370	9100	9003.31	2.02	-1076	9993	9546	9213	8766	8433	9380	8600	46	2730	500	5820	10	1	9200224	830	18.00	0.79	12	0.05	501.00	11390.00	12660	20240822	-28.75	5480	20231024	64.60	12660	-28.75	20240822	6770	33.23	20240118	12660	-28.75	20240822	5480	64.60	20231024	2.61	N	270870	500	46 억	185828	N	N	N	N
89	20241016	161053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9100	-570	5	-5.89	846513650	92966	534.16	9630	9660	8880	12570	6770	9670	9107.30	2.02	-350	9876	9772	9666	9562	9456	9825	9615	46	2900	500	6180	10	1	9200224	837	18.16	0.80	12	1.01	501.00	11390.00	12660	20240822	-28.12	5480	20231024	66.06	12660	-28.12	20240822	6770	34.42	20240118	12660	-28.12	20240822	5480	66.06	20231024	2.61	N	270870	500	46 억	186029	N	N	N	N
90	20241016	151059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9000	-670	5	-6.93	758423560	83259	478.39	9630	9660	8880	12570	6770	9670	9109.21	2.02	1563	9876	9772	9666	9562	9456	9825	9615	46	2900	500	6180	10	1	9200224	828	17.96	0.79	12	0.90	501.00	11390.00	12660	20240822	-28.91	5480	20231024	64.23	12660	-28.91	20240822	6770	32.94	20240118	12660	-28.91	20240822	5480	64.23	20231024	2.61	N	270870	500	46 억	186029	N	N	N	N
91	20241016	141101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8920	-750	5	-7.76	634365610	69352	398.48	9630	9660	8880	12570	6770	9670	9147.04	2.02	366	9876	9772	9666	9562	9456	9825	9615	46	2900	500	6180	10	1	9200224	821	17.80	0.78	12	0.75	501.00	11390.00	12660	20240822	-29.54	5480	20231024	62.77	12660	-29.54	20240822	6770	31.76	20240118	12660	-29.54	20240822	5480	62.77	20231024	2.61	N	270870	500	46 억	186029	N	N	N	N
92	20241016	131056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9070	-600	5	-6.20	506696200	55109	316.65	9630	9660	8880	12570	6770	9670	9194.44	2.02	939	9876	9772	9666	9562	9456	9825	9615	46	2900	500	6180	10	1	9200224	834	18.10	0.80	12	0.60	501.00	11390.00	12660	20240822	-28.36	5480	20231024	65.51	12660	-28.36	20240822	6770	33.97	20240118	12660	-28.36	20240822	5480	65.51	20231024	2.61	N	270870	500	46 억	186029	N	N	N	N
93	20241016	121056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	-370	5	-3.83	182310850	19334	111.09	9630	9660	9270	12570	6770	9670	9429.55	2.02	-1074	9876	9772	9666	9562	9456	9825	9615	46	2900	500	6180	10	1	9200224	856	18.56	0.82	12	0.21	501.00	11390.00	12660	20240822	-26.54	5480	20231024	69.71	12660	-26.54	20240822	6770	37.37	20240118	12660	-26.54	20240822	5480	69.71	20231024	2.61	N	270870	500	46 억	186029	N	N	N	N
94	20241016	111054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9480	-190	5	-1.96	100518210	10593	60.87	9630	9660	9380	12570	6770	9670	9489.12	2.02	-1022	9876	9772	9666	9562	9456	9825	9615	46	2900	500	6180	10	1	9200224	872	18.92	0.83	12	0.12	501.00	11390.00	12660	20240822	-25.12	5480	20231024	72.99	12660	-25.12	20240822	6770	40.03	20240118	12660	-25.12	20240822	5480	72.99	20231024	2.61	N	270870	500	46 억	186029	N	N	N	N
95	20241016	101054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9420	-250	5	-2.59	87827850	9246	53.13	9630	9660	9390	12570	6770	9670	9499.01	2.02	-793	9876	9772	9666	9562	9456	9825	9615	46	2900	500	6180	10	1	9200224	867	18.80	0.83	12	0.10	501.00	11390.00	12660	20240822	-25.59	5480	20231024	71.90	12660	-25.59	20240822	6770	39.14	20240118	12660	-25.59	20240822	5480	71.90	20231024	2.61	N	270870	500	46 억	186029	N	N	N	N
96	20241016	091057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9600	-70	5	-0.72	5663440	589	3.38	9630	9630	9510	12570	6770	9670	9615.35	2.02	-98	9876	9772	9666	9562	9456	9825	9615	46	2900	500	6180	10	1	9200224	883	19.16	0.84	12	0.01	501.00	11390.00	12660	20240822	-24.17	5480	20231024	75.18	12660	-24.17	20240822	6770	41.80	20240118	12660	-24.17	20240822	5480	75.18	20231024	2.61	N	270870	500	46 억	186029	N	N	N	N
97	20241015	161049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9670	-30	5	-0.31	153392540	15935	78.80	9650	9770	9560	12610	6790	9700	9626.08	2.06	-3377	9946	9822	9606	9482	9266	9885	9545	46	2910	500	6200	10	1	9200224	890	19.30	0.85	12	0.17	501.00	11390.00	12660	20240822	-23.62	5480	20231024	76.46	12660	-23.62	20240822	6770	42.84	20240118	12660	-23.62	20240822	5480	76.46	20231024	2.65	N	270870	500	46 억	189409	N	N	N	N
98	20241015	151058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9620	-80	5	-0.82	136371260	14174	70.09	9650	9770	9560	12610	6790	9700	9621.19	2.06	-2872	9946	9822	9606	9482	9266	9885	9545	46	2910	500	6200	10	1	9200224	885	19.20	0.84	12	0.15	501.00	11390.00	12660	20240822	-24.01	5480	20231024	75.55	12660	-24.01	20240822	6770	42.10	20240118	12660	-24.01	20240822	5480	75.55	20231024	2.65	N	270870	500	46 억	189409	N	N	N	N
99	20241015	141058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9640	-60	5	-0.62	102481730	10643	52.63	9650	9770	9560	12610	6790	9700	9628.98	2.06	-1682	9946	9822	9606	9482	9266	9885	9545	46	2910	500	6200	10	1	9200224	887	19.24	0.85	12	0.12	501.00	11390.00	12660	20240822	-23.85	5480	20231024	75.91	12660	-23.85	20240822	6770	42.39	20240118	12660	-23.85	20240822	5480	75.91	20231024	2.65	N	270870	500	46 억	189409	N	N	N	N
100	20241015	131055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9670	-30	5	-0.31	93296280	9689	47.91	9650	9770	9560	12610	6790	9700	9629.04	2.06	-1665	9946	9822	9606	9482	9266	9885	9545	46	2910	500	6200	10	1	9200224	890	19.30	0.85	12	0.11	501.00	11390.00	12660	20240822	-23.62	5480	20231024	76.46	12660	-23.62	20240822	6770	42.84	20240118	12660	-23.62	20240822	5480	76.46	20231024	2.65	N	270870	500	46 억	189409	N	N	N	N
101	20241015	121057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9620	-80	5	-0.82	80084390	8320	41.14	9650	9770	9560	12610	6790	9700	9625.46	2.06	-1636	9946	9822	9606	9482	9266	9885	9545	46	2910	500	6200	10	1	9200224	885	19.20	0.84	12	0.09	501.00	11390.00	12660	20240822	-24.01	5480	20231024	75.55	12660	-24.01	20240822	6770	42.10	20240118	12660	-24.01	20240822	5480	75.55	20231024	2.65	N	270870	500	46 억	189409	N	N	N	N
102	20241015	111102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9610	-90	5	-0.93	60174720	6250	30.91	9650	9770	9560	12610	6790	9700	9627.87	2.06	-2289	9946	9822	9606	9482	9266	9885	9545	46	2910	500	6200	10	1	9200224	884	19.18	0.84	12	0.07	501.00	11390.00	12660	20240822	-24.09	5480	20231024	75.36	12660	-24.09	20240822	6770	41.95	20240118	12660	-24.09	20240822	5480	75.36	20231024	2.65	N	270870	500	46 억	189409	N	N	N	N
103	20241015	101059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9600	-100	5	-1.03	48709040	5058	25.01	9650	9770	9560	12610	6790	9700	9630.00	2.06	-2242	9946	9822	9606	9482	9266	9885	9545	46	2910	500	6200	10	1	9200224	883	19.16	0.84	12	0.05	501.00	11390.00	12660	20240822	-24.17	5480	20231024	75.18	12660	-24.17	20240822	6770	41.80	20240118	12660	-24.17	20240822	5480	75.18	20231024	2.65	N	270870	500	46 억	189409	N	N	N	N
104	20241015	091054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9680	-20	5	-0.21	7923310	822	4.06	9650	9710	9610	12610	6790	9700	9638.54	2.06	15	9946	9822	9606	9482	9266	9885	9545	46	2910	500	6200	10	1	9200224	891	19.32	0.85	12	0.01	501.00	11390.00	12660	20240822	-23.54	5480	20231024	76.64	12660	-23.54	20240822	6770	42.98	20240118	12660	-23.54	20240822	5480	76.64	20231024	2.65	N	270870	500	46 억	189409	N	N	N	N
105	20241014	161028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9700	150	2	1.57	190719420	20043	66.85	9450	9730	9390	12410	6690	9550	9512.33	1.99	6502	9763	9656	9553	9446	9343	9710	9500	46	2860	500	6110	10	1	9200224	892	19.36	0.85	12	0.22	501.00	11390.00	12660	20240822	-23.38	5480	20231024	77.01	12660	-23.38	20240822	6770	43.28	20240118	12660	-23.38	20240822	5480	77.01	20231024	2.70	N	270870	500	46 억	182907	N	N	N	N
106	20241014	151042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9660	110	2	1.15	180776670	19014	63.42	9450	9730	9390	12410	6690	9550	9507.56	1.99	6287	9763	9656	9553	9446	9343	9710	9500	46	2860	500	6110	10	1	9200224	889	19.28	0.85	12	0.21	501.00	11390.00	12660	20240822	-23.70	5480	20231024	76.28	12660	-23.70	20240822	6770	42.69	20240118	12660	-23.70	20240822	5480	76.28	20231024	2.70	N	270870	500	46 억	182907	N	N	N	N
107	20241014	141041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9700	150	2	1.57	156432130	16481	54.97	9450	9730	9390	12410	6690	9550	9491.66	1.99	4604	9763	9656	9553	9446	9343	9710	9500	46	2860	500	6110	10	1	9200224	892	19.36	0.85	12	0.18	501.00	11390.00	12660	20240822	-23.38	5480	20231024	77.01	12660	-23.38	20240822	6770	43.28	20240118	12660	-23.38	20240822	5480	77.01	20231024	2.70	N	270870	500	46 억	182907	N	N	N	N
108	20241014	131039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9540	-10	5	-0.10	118830780	12585	41.97	9450	9560	9390	12410	6690	9550	9442.26	1.99	3419	9763	9656	9553	9446	9343	9710	9500	46	2860	500	6110	10	1	9200224	878	19.04	0.84	12	0.14	501.00	11390.00	12660	20240822	-24.64	5480	20231024	74.09	12660	-24.64	20240822	6770	40.92	20240118	12660	-24.64	20240822	5480	74.09	20231024	2.70	N	270870	500	46 억	182907	N	N	N	N
109	20241014	121032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9470	-80	5	-0.84	104534290	11086	36.97	9450	9550	9390	12410	6690	9550	9429.40	1.99	2688	9763	9656	9553	9446	9343	9710	9500	46	2860	500	6110	10	1	9200224	871	18.90	0.83	12	0.12	501.00	11390.00	12660	20240822	-25.20	5480	20231024	72.81	12660	-25.20	20240822	6770	39.88	20240118	12660	-25.20	20240822	5480	72.81	20231024	2.70	N	270870	500	46 억	182907	N	N	N	N
110	20241014	111030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	-120	5	-1.26	96825410	10272	34.26	9450	9550	9390	12410	6690	9550	9426.15	1.99	2177	9763	9656	9553	9446	9343	9710	9500	46	2860	500	6110	10	1	9200224	868	18.82	0.83	12	0.11	501.00	11390.00	12660	20240822	-25.51	5480	20231024	72.08	12660	-25.51	20240822	6770	39.29	20240118	12660	-25.51	20240822	5480	72.08	20231024	2.70	N	270870	500	46 억	182907	N	N	N	N
111	20241014	101033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9480	-70	5	-0.73	65335430	6926	23.10	9450	9550	9390	12410	6690	9550	9433.36	1.99	906	9763	9656	9553	9446	9343	9710	9500	46	2860	500	6110	10	1	9200224	872	18.92	0.83	12	0.08	501.00	11390.00	12660	20240822	-25.12	5480	20231024	72.99	12660	-25.12	20240822	6770	40.03	20240118	12660	-25.12	20240822	5480	72.99	20231024	2.70	N	270870	500	46 억	182907	N	N	N	N
112	20241014	091035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	-150	5	-1.57	13254120	1408	4.70	9450	9530	9400	12410	6690	9550	9413.44	1.99	182	9763	9656	9553	9446	9343	9710	9500	46	2860	500	6110	10	1	9200224	865	18.76	0.83	12	0.02	501.00	11390.00	12660	20240822	-25.75	5480	20231024	71.53	12660	-25.75	20240822	6770	38.85	20240118	12660	-25.75	20240822	5480	71.53	20231024	2.70	N	270870	500	46 억	182907	N	N	N	N
113	20241011	161016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9550	-80	5	-0.83	250480320	26263	140.43	9510	9660	9450	12510	6750	9630	9536.47	2.01	-1622	9943	9786	9643	9486	9343	9865	9565	46	2880	500	6160	10	1	9200224	879	19.06	0.84	12	0.29	501.00	11390.00	12660	20240822	-24.57	5480	20231024	74.27	12660	-24.57	20240822	6770	41.06	20240118	12660	-24.57	20240822	5480	74.27	20231024	2.70	N	270870	500	46 억	184529	N	N	N	N
114	20241011	151030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9500	-130	5	-1.35	230256000	24143	129.09	9510	9660	9450	12510	6750	9630	9536.40	2.01	-1269	9943	9786	9643	9486	9343	9865	9565	46	2880	500	6160	10	1	9200224	874	18.96	0.83	12	0.26	501.00	11390.00	12660	20240822	-24.96	5480	20231024	73.36	12660	-24.96	20240822	6770	40.32	20240118	12660	-24.96	20240822	5480	73.36	20231024	2.70	N	270870	500	46 억	184529	N	N	N	N
115	20241011	141032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9540	-90	5	-0.93	211189750	22144	118.40	9510	9660	9450	12510	6750	9630	9536.26	2.01	-977	9943	9786	9643	9486	9343	9865	9565	46	2880	500	6160	10	1	9200224	878	19.04	0.84	12	0.24	501.00	11390.00	12660	20240822	-24.64	5480	20231024	74.09	12660	-24.64	20240822	6770	40.92	20240118	12660	-24.64	20240822	5480	74.09	20231024	2.70	N	270870	500	46 억	184529	N	N	N	N
116	20241011	131033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9520	-110	5	-1.14	194447650	20388	109.02	9510	9660	9450	12510	6750	9630	9536.44	2.01	-981	9943	9786	9643	9486	9343	9865	9565	46	2880	500	6160	10	1	9200224	876	19.00	0.84	12	0.22	501.00	11390.00	12660	20240822	-24.80	5480	20231024	73.72	12660	-24.80	20240822	6770	40.62	20240118	12660	-24.80	20240822	5480	73.72	20231024	2.70	N	270870	500	46 억	184529	N	N	N	N
117	20241011	121025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9500	-130	5	-1.35	187393490	19650	105.07	9510	9660	9450	12510	6750	9630	9535.60	2.01	-775	9943	9786	9643	9486	9343	9865	9565	46	2880	500	6160	10	1	9200224	874	18.96	0.83	12	0.21	501.00	11390.00	12660	20240822	-24.96	5480	20231024	73.36	12660	-24.96	20240822	6770	40.32	20240118	12660	-24.96	20240822	5480	73.36	20231024	2.70	N	270870	500	46 억	184529	N	N	N	N
118	20241011	111026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9530	-100	5	-1.04	165882130	17398	93.03	9510	9660	9450	12510	6750	9630	9533.44	2.01	-314	9943	9786	9643	9486	9343	9865	9565	46	2880	500	6160	10	1	9200224	877	19.02	0.84	12	0.19	501.00	11390.00	12660	20240822	-24.72	5480	20231024	73.91	12660	-24.72	20240822	6770	40.77	20240118	12660	-24.72	20240822	5480	73.91	20231024	2.70	N	270870	500	46 억	184529	N	N	N	N
119	20241011	101035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9510	-120	5	-1.25	96152740	10063	53.81	9510	9660	9500	12510	6750	9630	9553.56	2.01	-521	9943	9786	9643	9486	9343	9865	9565	46	2880	500	6160	10	1	9200224	875	18.98	0.83	12	0.11	501.00	11390.00	12660	20240822	-24.88	5480	20231024	73.54	12660	-24.88	20240822	6770	40.47	20240118	12660	-24.88	20240822	5480	73.54	20231024	2.70	N	270870	500	46 억	184529	N	N	N	N
120	20241011	091032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9620	-10	5	-0.10	32129420	3360	17.97	9510	9660	9510	12510	6750	9630	9558.04	2.01	687	9943	9786	9643	9486	9343	9865	9565	46	2880	500	6160	10	1	9200224	885	19.20	0.84	12	0.04	501.00	11390.00	12660	20240822	-24.01	5480	20231024	75.55	12660	-24.01	20240822	6770	42.10	20240118	12660	-24.01	20240822	5480	75.55	20231024	2.70	N	270870	500	46 억	184529	N	N	N	N
121	20241010	161053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9630	-30	5	-0.31	172841370	18069	39.73	9600	9800	9500	12550	6770	9660	9564.57	2.01	-11	10293	9976	9723	9406	9153	10135	9565	46	2890	500	6180	10	1	9200224	886	19.22	0.85	12	0.20	501.00	11390.00	12660	20240822	-23.93	5480	20231024	75.73	12660	-23.93	20240822	6770	42.25	20240118	12660	-23.93	20240822	5480	75.73	20231024	2.74	N	270870	500	46 억	184538	N	N	N	N
122	20241010	151111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9600	-60	5	-0.62	166495360	17410	38.28	9600	9800	9500	12550	6770	9660	9562.40	2.01	186	10293	9976	9723	9406	9153	10135	9565	46	2890	500	6180	10	1	9200224	883	19.16	0.84	12	0.19	501.00	11390.00	12660	20240822	-24.17	5480	20231024	75.18	12660	-24.17	20240822	6770	41.80	20240118	12660	-24.17	20240822	5480	75.18	20231024	2.74	N	270870	500	46 억	184538	N	N	N	N
123	20241010	141103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9630	-30	5	-0.31	158575960	16585	36.46	9600	9800	9500	12550	6770	9660	9560.54	2.01	296	10293	9976	9723	9406	9153	10135	9565	46	2890	500	6180	10	1	9200224	886	19.22	0.85	12	0.18	501.00	11390.00	12660	20240822	-23.93	5480	20231024	75.73	12660	-23.93	20240822	6770	42.25	20240118	12660	-23.93	20240822	5480	75.73	20231024	2.74	N	270870	500	46 억	184538	N	N	N	N
124	20241010	131100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9550	-110	5	-1.14	124069160	12972	28.52	9600	9800	9500	12550	6770	9660	9563.31	2.01	-381	10293	9976	9723	9406	9153	10135	9565	46	2890	500	6180	10	1	9200224	879	19.06	0.84	12	0.14	501.00	11390.00	12660	20240822	-24.57	5480	20231024	74.27	12660	-24.57	20240822	6770	41.06	20240118	12660	-24.57	20240822	5480	74.27	20231024	2.74	N	270870	500	46 억	184538	N	N	N	N
125	20241010	121101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9570	-90	5	-0.93	116339250	12164	26.74	9600	9800	9500	12550	6770	9660	9563.08	2.01	-455	10293	9976	9723	9406	9153	10135	9565	46	2890	500	6180	10	1	9200224	880	19.10	0.84	12	0.13	501.00	11390.00	12660	20240822	-24.41	5480	20231024	74.64	12660	-24.41	20240822	6770	41.36	20240118	12660	-24.41	20240822	5480	74.64	20231024	2.74	N	270870	500	46 억	184538	N	N	N	N
126	20241010	111059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9540	-120	5	-1.24	112687880	11782	25.90	9600	9800	9500	12550	6770	9660	9563.23	2.01	-443	10293	9976	9723	9406	9153	10135	9565	46	2890	500	6180	10	1	9200224	878	19.04	0.84	12	0.13	501.00	11390.00	12660	20240822	-24.64	5480	20231024	74.09	12660	-24.64	20240822	6770	40.92	20240118	12660	-24.64	20240822	5480	74.09	20231024	2.74	N	270870	500	46 억	184538	N	N	N	N
127	20241010	101058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9600	-60	5	-0.62	51367150	5344	11.75	9600	9800	9570	12550	6770	9660	9610.79	2.01	-275	10293	9976	9723	9406	9153	10135	9565	46	2890	500	6180	10	1	9200224	883	19.16	0.84	12	0.06	501.00	11390.00	12660	20240822	-24.17	5480	20231024	75.18	12660	-24.17	20240822	6770	41.80	20240118	12660	-24.17	20240822	5480	75.18	20231024	2.74	N	270870	500	46 억	184538	N	N	N	N
128	20241010	091102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9770	110	2	1.14	11111130	1152	2.53	9600	9800	9600	12550	6770	9660	9642.95	2.01	230	10293	9976	9723	9406	9153	10135	9565	46	2890	500	6180	10	1	9200224	899	19.50	0.86	12	0.01	501.00	11390.00	12660	20240822	-22.83	5480	20231024	78.28	12660	-22.83	20240822	6770	44.31	20240118	12660	-22.83	20240822	5480	78.28	20231024	2.74	N	270870	500	46 억	184538	N	N	N	N
129	20241008	161051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9660	70	2	0.73	415844780	42416	105.92	9500	10040	9470	12460	6720	9590	9805.06	2.07	-5658	9976	9782	9486	9292	8996	9880	9390	46	2870	500	6130	10	1	9200224	889	19.28	0.85	12	0.46	501.00	11390.00	12660	20240822	-23.70	5480	20231024	76.28	12660	-23.70	20240822	6770	42.69	20240118	12660	-23.70	20240822	5480	76.28	20231024	2.77	N	270870	500	46 억	190264	N	N	N	N
130	20241008	151100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9670	80	2	0.83	397706430	40537	101.23	9500	10040	9470	12460	6720	9590	9810.95	2.07	-5232	9976	9782	9486	9292	8996	9880	9390	46	2870	500	6130	10	1	9200224	890	19.30	0.85	12	0.44	501.00	11390.00	12660	20240822	-23.62	5480	20231024	76.46	12660	-23.62	20240822	6770	42.84	20240118	12660	-23.62	20240822	5480	76.46	20231024	2.77	N	270870	500	46 억	190264	N	N	N	N
131	20241008	141055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9620	30	2	0.31	384858940	39201	97.89	9500	10040	9470	12460	6720	9590	9817.58	2.07	-4365	9976	9782	9486	9292	8996	9880	9390	46	2870	500	6130	10	1	9200224	885	19.20	0.84	12	0.43	501.00	11390.00	12660	20240822	-24.01	5480	20231024	75.55	12660	-24.01	20240822	6770	42.10	20240118	12660	-24.01	20240822	5480	75.55	20231024	2.77	N	270870	500	46 억	190264	N	N	N	N
132	20241008	131054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9700	110	2	1.15	371983410	37866	94.56	9500	10040	9470	12460	6720	9590	9823.68	2.07	-3222	9976	9782	9486	9292	8996	9880	9390	46	2870	500	6130	10	1	9200224	892	19.36	0.85	12	0.41	501.00	11390.00	12660	20240822	-23.38	5480	20231024	77.01	12660	-23.38	20240822	6770	43.28	20240118	12660	-23.38	20240822	5480	77.01	20231024	2.77	N	270870	500	46 억	190264	N	N	N	N
133	20241008	121055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9710	120	2	1.25	359700130	36596	91.39	9500	10040	9470	12460	6720	9590	9828.95	2.07	-2320	9976	9782	9486	9292	8996	9880	9390	46	2870	500	6130	10	1	9200224	893	19.38	0.85	12	0.40	501.00	11390.00	12660	20240822	-23.30	5480	20231024	77.19	12660	-23.30	20240822	6770	43.43	20240118	12660	-23.30	20240822	5480	77.19	20231024	2.77	N	270870	500	46 억	190264	N	N	N	N
134	20241008	111054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9750	160	2	1.67	331956600	33749	84.28	9500	10040	9470	12460	6720	9590	9836.04	2.07	-800	9976	9782	9486	9292	8996	9880	9390	46	2870	500	6130	10	1	9200224	897	19.46	0.86	12	0.37	501.00	11390.00	12660	20240822	-22.99	5480	20231024	77.92	12660	-22.99	20240822	6770	44.02	20240118	12660	-22.99	20240822	5480	77.92	20231024	2.77	N	270870	500	46 억	190264	N	N	N	N
135	20241008	101055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9920	330	2	3.44	267815570	27218	67.97	9500	10040	9470	12460	6720	9590	9839.65	2.07	2422	9976	9782	9486	9292	8996	9880	9390	46	2870	500	6130	10	1	9200224	913	19.80	0.87	12	0.30	501.00	11390.00	12660	20240822	-21.64	5480	20231024	81.02	12660	-21.64	20240822	6770	46.53	20240118	12660	-21.64	20240822	5480	81.02	20231024	2.77	N	270870	500	46 억	190264	N	N	N	N
136	20241008	091056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9600	10	2	0.10	21212660	2217	5.54	9500	9600	9470	12460	6720	9590	9568.18	2.07	-680	9976	9782	9486	9292	8996	9880	9390	46	2870	500	6130	10	1	9200224	883	19.16	0.84	12	0.02	501.00	11390.00	12660	20240822	-24.17	5480	20231024	75.18	12660	-24.17	20240822	6770	41.80	20240118	12660	-24.17	20240822	5480	75.18	20231024	2.77	N	270870	500	46 억	190264	N	N	N	N
137	20241007	161109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9590	190	2	2.02	379436460	39945	153.53	9310	9680	9190	12220	6580	9400	9498.93	1.97	8823	9613	9506	9393	9286	9173	9560	9340	46	2820	500	6010	10	1	9200224	882	19.14	0.84	12	0.43	501.00	11390.00	12660	20240822	-24.25	5480	20231024	75.00	12660	-24.25	20240822	6770	41.65	20240118	12660	-24.25	20240822	5480	75.00	20231024	2.92	N	270870	500	46 억	181465	N	N	N	N
138	20241007	151023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9570	170	2	1.81	350130690	36885	141.77	9310	9680	9190	12220	6580	9400	9492.50	1.97	7981	9613	9506	9393	9286	9173	9560	9340	46	2820	500	6010	10	1	9200224	880	19.10	0.84	12	0.40	501.00	11390.00	12660	20240822	-24.41	5480	20231024	74.64	12660	-24.41	20240822	6770	41.36	20240118	12660	-24.41	20240822	5480	74.64	20231024	2.92	N	270870	500	46 억	181465	N	N	N	N
139	20241007	141046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9550	150	2	1.60	327897560	34562	132.84	9310	9680	9190	12220	6580	9400	9487.23	1.97	7023	9613	9506	9393	9286	9173	9560	9340	46	2820	500	6010	10	1	9200224	879	19.06	0.84	12	0.38	501.00	11390.00	12660	20240822	-24.57	5480	20231024	74.27	12660	-24.57	20240822	6770	41.06	20240118	12660	-24.57	20240822	5480	74.27	20231024	2.92	N	270870	500	46 억	181465	N	N	N	N
140	20241007	131018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9620	220	2	2.34	305058310	32177	123.67	9310	9680	9190	12220	6580	9400	9480.63	1.97	5646	9613	9506	9393	9286	9173	9560	9340	46	2820	500	6010	10	1	9200224	885	19.20	0.84	12	0.35	501.00	11390.00	12660	20240822	-24.01	5480	20231024	75.55	12660	-24.01	20240822	6770	42.10	20240118	12660	-24.01	20240822	5480	75.55	20231024	2.92	N	270870	500	46 억	181465	N	N	N	N
141	20241007	121047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9650	250	2	2.66	297392160	31381	120.61	9310	9680	9190	12220	6580	9400	9476.82	1.97	5353	9613	9506	9393	9286	9173	9560	9340	46	2820	500	6010	10	1	9200224	888	19.26	0.85	12	0.34	501.00	11390.00	12660	20240822	-23.78	5480	20231024	76.09	12660	-23.78	20240822	6770	42.54	20240118	12660	-23.78	20240822	5480	76.09	20231024	2.92	N	270870	500	46 억	181465	N	N	N	N
142	20241007	111004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9580	180	2	1.91	277728190	29345	112.79	9310	9680	9190	12220	6580	9400	9464.24	1.97	5088	9613	9506	9393	9286	9173	9560	9340	46	2820	500	6010	10	1	9200224	881	19.12	0.84	12	0.32	501.00	11390.00	12660	20240822	-24.33	5480	20231024	74.82	12660	-24.33	20240822	6770	41.51	20240118	12660	-24.33	20240822	5480	74.82	20231024	2.92	N	270870	500	46 억	181465	N	N	N	N
143	20241007	100957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9490	90	2	0.96	126001270	13551	52.08	9310	9530	9190	12220	6580	9400	9298.30	1.97	5225	9613	9506	9393	9286	9173	9560	9340	46	2820	500	6010	10	1	9200224	873	18.94	0.83	12	0.15	501.00	11390.00	12660	20240822	-25.04	5480	20231024	73.18	12660	-25.04	20240822	6770	40.18	20240118	12660	-25.04	20240822	5480	73.18	20231024	2.92	N	270870	500	46 억	181465	N	N	N	N
144	20241007	091037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	-130	5	-1.38	34705070	3750	14.41	9310	9370	9190	12220	6580	9400	9254.69	1.97	-604	9613	9506	9393	9286	9173	9560	9340	46	2820	500	6010	10	1	9200224	853	18.50	0.81	12	0.04	501.00	11390.00	12660	20240822	-26.78	5480	20231024	69.16	12660	-26.78	20240822	6770	36.93	20240118	12660	-26.78	20240822	5480	69.16	20231024	2.92	N	270870	500	46 억	181465	N	N	N	N
145	20241004	160931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	-20	5	-0.21	212742290	22663	26.02	9280	9500	9280	12240	6600	9420	9387.15	2.01	-3190	10053	9736	9563	9246	9073	9650	9160	46	2820	500	6020	10	1	9200224	865	18.76	0.83	12	0.25	501.00	11390.00	12660	20240822	-25.75	5480	20231024	71.53	12660	-25.75	20240822	6770	38.85	20240118	12660	-25.75	20240822	5480	71.53	20231024	3.02	N	270870	500	46 억	184651	N	N	N	N
146	20241004	150945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	-70	5	-0.74	178947080	19064	21.88	9280	9500	9280	12240	6600	9420	9386.65	2.01	-1999	10053	9736	9563	9246	9073	9650	9160	46	2820	500	6020	10	1	9200224	860	18.66	0.82	12	0.21	501.00	11390.00	12660	20240822	-26.15	5480	20231024	70.62	12660	-26.15	20240822	6770	38.11	20240118	12660	-26.15	20240822	5480	70.62	20231024	3.02	N	270870	500	46 억	184651	N	N	N	N
147	20241004	140928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9420	0	3	0.00	139437360	14845	17.04	9280	9500	9280	12240	6600	9420	9392.88	2.01	-2333	10053	9736	9563	9246	9073	9650	9160	46	2820	500	6020	10	1	9200224	867	18.80	0.83	12	0.16	501.00	11390.00	12660	20240822	-25.59	5480	20231024	71.90	12660	-25.59	20240822	6770	39.14	20240118	12660	-25.59	20240822	5480	71.90	20231024	3.02	N	270870	500	46 억	184651	N	N	N	N
148	20241004	130942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	-10	5	-0.11	118666540	12634	14.50	9280	9500	9280	12240	6600	9420	9392.63	2.01	-1029	10053	9736	9563	9246	9073	9650	9160	46	2820	500	6020	10	1	9200224	866	18.78	0.83	12	0.14	501.00	11390.00	12660	20240822	-25.67	5480	20231024	71.72	12660	-25.67	20240822	6770	39.00	20240118	12660	-25.67	20240822	5480	71.72	20231024	3.02	N	270870	500	46 억	184651	N	N	N	N
149	20241004	120941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9450	30	2	0.32	110391900	11756	13.50	9280	9500	9280	12240	6600	9420	9390.26	2.01	-743	10053	9736	9563	9246	9073	9650	9160	46	2820	500	6020	10	1	9200224	869	18.86	0.83	12	0.13	501.00	11390.00	12660	20240822	-25.36	5480	20231024	72.45	12660	-25.36	20240822	6770	39.59	20240118	12660	-25.36	20240822	5480	72.45	20231024	3.02	N	270870	500	46 억	184651	N	N	N	N
150	20241004	110933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	10	2	0.11	93209150	9927	11.40	9280	9500	9280	12240	6600	9420	9389.46	2.01	-717	10053	9736	9563	9246	9073	9650	9160	46	2820	500	6020	10	1	9200224	868	18.82	0.83	12	0.11	501.00	11390.00	12660	20240822	-25.51	5480	20231024	72.08	12660	-25.51	20240822	6770	39.29	20240118	12660	-25.51	20240822	5480	72.08	20231024	3.02	N	270870	500	46 억	184651	N	N	N	N
151	20241004	100936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9480	60	2	0.64	60693770	6485	7.44	9280	9500	9280	12240	6600	9420	9359.10	2.01	-1108	10053	9736	9563	9246	9073	9650	9160	46	2820	500	6020	10	1	9200224	872	18.92	0.83	12	0.07	501.00	11390.00	12660	20240822	-25.12	5480	20231024	72.99	12660	-25.12	20240822	6770	40.03	20240118	12660	-25.12	20240822	5480	72.99	20231024	3.02	N	270870	500	46 억	184651	N	N	N	N
152	20241004	090939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	-60	5	-0.64	25038100	2693	3.09	9280	9500	9280	12240	6600	9420	9297.47	2.01	222	10053	9736	9563	9246	9073	9650	9160	46	2820	500	6020	10	1	9200224	861	18.68	0.82	12	0.03	501.00	11390.00	12660	20240822	-26.07	5480	20231024	70.80	12660	-26.07	20240822	6770	38.26	20240118	12660	-26.07	20240822	5480	70.80	20231024	3.02	N	270870	500	46 억	184651	N	N	N	N
153	20241002	160929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9420	-570	5	-5.71	827126060	86790	213.38	9840	9880	9390	12980	7000	9990	9530.20	2.05	-4207	10283	10136	9983	9836	9683	10060	9760	46	2990	500	6390	10	1	9200224	867	18.80	0.83	12	0.94	501.00	11390.00	12660	20240822	-25.59	5480	20231024	71.90	12660	-25.59	20240822	6770	39.14	20240118	12660	-25.59	20240822	5480	71.90	20231024	3.09	N	270870	500	46 억	188794	N	N	N	N
154	20241002	150940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9490	-500	5	-5.01	784446360	82262	202.25	9840	9880	9390	12980	7000	9990	9535.95	2.05	-4456	10283	10136	9983	9836	9683	10060	9760	46	2990	500	6390	10	1	9200224	873	18.94	0.83	12	0.89	501.00	11390.00	12660	20240822	-25.04	5480	20231024	73.18	12660	-25.04	20240822	6770	40.18	20240118	12660	-25.04	20240822	5480	73.18	20231024	3.09	N	270870	500	46 억	188794	N	N	N	N
155	20241002	140942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9540	-450	5	-4.50	539574200	56391	138.64	9840	9880	9470	12980	7000	9990	9568.45	2.05	1414	10283	10136	9983	9836	9683	10060	9760	46	2990	500	6390	10	1	9200224	878	19.04	0.84	12	0.61	501.00	11390.00	12660	20240822	-24.64	5480	20231024	74.09	12660	-24.64	20240822	6770	40.92	20240118	12660	-24.64	20240822	5480	74.09	20231024	3.09	N	270870	500	46 억	188794	N	N	N	N
156	20241002	130932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9610	-380	5	-3.80	451108530	47133	115.88	9840	9880	9470	12980	7000	9990	9570.97	2.05	2761	10283	10136	9983	9836	9683	10060	9760	46	2990	500	6390	10	1	9200224	884	19.18	0.84	12	0.51	501.00	11390.00	12660	20240822	-24.09	5480	20231024	75.36	12660	-24.09	20240822	6770	41.95	20240118	12660	-24.09	20240822	5480	75.36	20231024	3.09	N	270870	500	46 억	188794	N	N	N	N
157	20241002	120932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9540	-450	5	-4.50	381826560	39875	98.04	9840	9880	9470	12980	7000	9990	9575.59	2.05	-417	10283	10136	9983	9836	9683	10060	9760	46	2990	500	6390	10	1	9200224	878	19.04	0.84	12	0.43	501.00	11390.00	12660	20240822	-24.64	5480	20231024	74.09	12660	-24.64	20240822	6770	40.92	20240118	12660	-24.64	20240822	5480	74.09	20231024	3.09	N	270870	500	46 억	188794	N	N	N	N
158	20241002	110921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9540	-450	5	-4.50	275745830	28754	70.69	9840	9880	9470	12980	7000	9990	9589.83	2.05	-1558	10283	10136	9983	9836	9683	10060	9760	46	2990	500	6390	10	1	9200224	878	19.04	0.84	12	0.31	501.00	11390.00	12660	20240822	-24.64	5480	20231024	74.09	12660	-24.64	20240822	6770	40.92	20240118	12660	-24.64	20240822	5480	74.09	20231024	3.09	N	270870	500	46 억	188794	N	N	N	N
159	20241002	100917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9470	-520	5	-5.21	217028030	22587	55.53	9840	9880	9470	12980	7000	9990	9608.54	2.05	-3322	10283	10136	9983	9836	9683	10060	9760	46	2990	500	6390	10	1	9200224	871	18.90	0.83	12	0.25	501.00	11390.00	12660	20240822	-25.20	5480	20231024	72.81	12660	-25.20	20240822	6770	39.88	20240118	12660	-25.20	20240822	5480	72.81	20231024	3.09	N	270870	500	46 억	188794	N	N	N	N
160	20241002	090918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9710	-280	5	-2.80	41436430	4236	10.41	9840	9880	9710	12980	7000	9990	9781.97	2.05	-452	10283	10136	9983	9836	9683	10060	9760	46	2990	500	6390	10	1	9200224	893	19.38	0.85	12	0.05	501.00	11390.00	12660	20240822	-23.30	5480	20231024	77.19	12660	-23.30	20240822	6770	43.43	20240118	12660	-23.30	20240822	5480	77.19	20231024	3.09	N	270870	500	46 억	188794	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History