KissMeData/103840/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

55 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160758	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4120	20	2	0.49	1402227435	344589	83.38	4110	4270	3950	5330	2870	4100	4069.28	4.37	72979	4473	4286	4043	3856	3613	4380	3950	16	1230	100	2620	5	1	15780754	650	-19.62	1.47	12	2.18	-210.00	2810.00	7250	20230825	-43.17	2440	20230103	68.85	7250	-43.17	20230825	2440	68.85	20230103	7250	-43.17	20230825	2440	68.85	20230103	4.71	N	103840	100	15 억	690326	N	N	13	N	N
3	20231031	150806	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4130	30	2	0.73	1270752590	312340	75.58	4110	4270	3950	5330	2870	4100	4068.49	4.37	64376	4473	4286	4043	3856	3613	4380	3950	16	1230	100	2620	5	1	15780754	652	-19.67	1.47	12	1.98	-210.00	2810.00	7250	20230825	-43.03	2440	20230103	69.26	7250	-43.03	20230825	2440	69.26	20230103	7250	-43.03	20230825	2440	69.26	20230103	4.71	N	103840	100	15 억	690326	N	N	0	N	N
4	20231031	140812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4030	-70	5	-1.71	1151772620	283510	68.60	4110	4270	3950	5330	2870	4100	4062.55	4.37	71708	4473	4286	4043	3856	3613	4380	3950	16	1230	100	2620	5	1	15780754	636	-19.19	1.43	12	1.80	-210.00	2810.00	7250	20230825	-44.41	2440	20230103	65.16	7250	-44.41	20230825	2440	65.16	20230103	7250	-44.41	20230825	2440	65.16	20230103	4.71	N	103840	100	15 억	690326	N	N	0	N	N
5	20231031	130805	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4050	-50	5	-1.22	948187680	233201	56.43	4110	4270	3950	5330	2870	4100	4065.97	4.37	53937	4473	4286	4043	3856	3613	4380	3950	16	1230	100	2620	5	1	15780754	639	-19.29	1.44	12	1.48	-210.00	2810.00	7250	20230825	-44.14	2440	20230103	65.98	7250	-44.14	20230825	2440	65.98	20230103	7250	-44.14	20230825	2440	65.98	20230103	4.71	N	103840	100	15 억	690326	N	N	0	N	N
6	20231031	120804	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4105	5	2	0.12	729992535	179097	43.34	4110	4270	3950	5330	2870	4100	4075.96	4.37	28142	4473	4286	4043	3856	3613	4380	3950	16	1230	100	2620	5	1	15780754	648	-19.55	1.46	12	1.13	-210.00	2810.00	7250	20230825	-43.38	2440	20230103	68.24	7250	-43.38	20230825	2440	68.24	20230103	7250	-43.38	20230825	2440	68.24	20230103	4.71	N	103840	100	15 억	690326	N	N	0	N	N
7	20231031	110826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4105	5	2	0.12	629326540	154531	37.39	4110	4270	3950	5330	2870	4100	4072.49	4.37	31353	4473	4286	4043	3856	3613	4380	3950	16	1230	100	2620	5	1	15780754	648	-19.55	1.46	12	0.98	-210.00	2810.00	7250	20230825	-43.38	2440	20230103	68.24	7250	-43.38	20230825	2440	68.24	20230103	7250	-43.38	20230825	2440	68.24	20230103	4.71	N	103840	100	15 억	690326	N	N	0	N	N
8	20231031	100812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4095	-5	5	-0.12	438873985	106862	25.86	4110	4270	4000	5330	2870	4100	4106.92	4.37	22425	4473	4286	4043	3856	3613	4380	3950	16	1230	100	2620	5	1	15780754	646	-19.50	1.46	12	0.68	-210.00	2810.00	7250	20230825	-43.52	2440	20230103	67.83	7250	-43.52	20230825	2440	67.83	20230103	7250	-43.52	20230825	2440	67.83	20230103	4.71	N	103840	100	15 억	690326	N	N	0	N	N
9	20231031	090811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4220	120	2	2.93	28157005	6752	1.63	4110	4270	4100	5330	2870	4100	4170.17	4.37	-443	4473	4286	4043	3856	3613	4380	3950	16	1230	100	2620	5	1	15780754	666	-20.10	1.50	12	0.04	-210.00	2810.00	7250	20230825	-41.79	2440	20230103	72.95	7250	-41.79	20230825	2440	72.95	20230103	7250	-41.79	20230825	2440	72.95	20230103	4.71	N	103840	100	15 억	690326	N	N	0	N	N
10	20231030	160757	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4100	200	2	5.13	1701967420	413280	20.93	3800	4230	3800	5070	2730	3900	4118.35	3.74	157486	4396	4147	3786	3537	3176	3967	3357	14	1170	100	2490	5	1	14258000	585	-19.52	1.46	12	2.90	-210.00	2810.00	7250	20230825	-43.45	2440	20230103	68.03	7250	-43.45	20230825	2440	68.03	20230103	7250	-43.45	20230825	2440	68.03	20230103	4.69	N	103840	100	14 억	532644	N	N	0	N	N
11	20231030	150741	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4140	240	2	6.15	1585019620	384802	19.49	3800	4230	3800	5070	2730	3900	4119.05	3.74	150904	4396	4147	3786	3537	3176	3967	3357	14	1170	100	2490	5	1	14258000	590	-19.71	1.47	12	2.70	-210.00	2810.00	7250	20230825	-42.90	2440	20230103	69.67	7250	-42.90	20230825	2440	69.67	20230103	7250	-42.90	20230825	2440	69.67	20230103	4.69	N	103840	100	14 억	532644	N	N	0	N	N
12	20231030	140739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4170	270	2	6.92	1305609965	317707	16.09	3800	4230	3800	5070	2730	3900	4109.48	3.74	134816	4396	4147	3786	3537	3176	3967	3357	14	1170	100	2490	5	1	14258000	595	-19.86	1.48	12	2.23	-210.00	2810.00	7250	20230825	-42.48	2440	20230103	70.90	7250	-42.48	20230825	2440	70.90	20230103	7250	-42.48	20230825	2440	70.90	20230103	4.69	N	103840	100	14 억	532644	N	N	0	N	N
13	20231030	130741	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4200	300	2	7.69	1088043710	265521	13.45	3800	4230	3800	5070	2730	3900	4097.77	3.74	109674	4396	4147	3786	3537	3176	3967	3357	14	1170	100	2490	5	1	14258000	599	-20.00	1.49	12	1.86	-210.00	2810.00	7250	20230825	-42.07	2440	20230103	72.13	7250	-42.07	20230825	2440	72.13	20230103	7250	-42.07	20230825	2440	72.13	20230103	4.69	N	103840	100	14 억	532644	N	N	0	N	N
14	20231030	120736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4150	250	2	6.41	1013440690	247585	12.54	3800	4230	3800	5070	2730	3900	4093.30	3.74	102227	4396	4147	3786	3537	3176	3967	3357	14	1170	100	2490	5	1	14258000	592	-19.76	1.48	12	1.74	-210.00	2810.00	7250	20230825	-42.76	2440	20230103	70.08	7250	-42.76	20230825	2440	70.08	20230103	7250	-42.76	20230825	2440	70.08	20230103	4.69	N	103840	100	14 억	532644	N	N	0	N	N
15	20231030	110737	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4190	290	2	7.44	829097910	203107	10.28	3800	4230	3800	5070	2730	3900	4082.07	3.74	69676	4396	4147	3786	3537	3176	3967	3357	14	1170	100	2490	5	1	14258000	597	-19.95	1.49	12	1.42	-210.00	2810.00	7250	20230825	-42.21	2440	20230103	71.72	7250	-42.21	20230825	2440	71.72	20230103	7250	-42.21	20230825	2440	71.72	20230103	4.69	N	103840	100	14 억	532644	N	N	0	N	N
16	20231030	100736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4095	195	2	5.00	446912650	111310	5.64	3800	4175	3800	5070	2730	3900	4015.03	3.74	48055	4396	4147	3786	3537	3176	3967	3357	14	1170	100	2490	5	1	14258000	584	-19.50	1.46	12	0.78	-210.00	2810.00	7250	20230825	-43.52	2440	20230103	67.83	7250	-43.52	20230825	2440	67.83	20230103	7250	-43.52	20230825	2440	67.83	20230103	4.69	N	103840	100	14 억	532644	N	N	0	N	N
17	20231030	090732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3900	0	3	0.00	14293180	3695	0.19	3800	3970	3800	5070	2730	3900	3868.25	3.74	1639	4396	4147	3786	3537	3176	3967	3357	14	1170	100	2490	5	1	14258000	556	-18.57	1.39	12	0.03	-210.00	2810.00	7250	20230825	-46.21	2440	20230103	59.84	7250	-46.21	20230825	2440	59.84	20230103	7250	-46.21	20230825	2440	59.84	20230103	4.69	N	103840	100	14 억	532644	N	N	0	N	N
18	20231027	160703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3900	-130	5	-3.23	7182510500	1974756	1910.08	4035	4035	3425	5230	2825	4030	3637.16	2.66	153800	4460	4245	4105	3890	3750	4175	3820	14	1200	100	2570	5	1	14258000	556	-18.57	1.39	12	13.85	-210.00	2810.00	7250	20230825	-46.21	2440	20230103	59.84	7250	-46.21	20230825	2440	59.84	20230103	7250	-46.21	20230825	2440	59.84	20230103	4.74	N	103840	100	14 억	379159	N	N	8	N	N
19	20231027	150735	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3915	-115	5	-2.85	7134674300	1962532	1898.26	4035	4035	3425	5230	2825	4030	3635.44	2.66	153729	4460	4245	4105	3890	3750	4175	3820	14	1200	100	2570	5	1	14258000	558	-18.64	1.39	12	13.76	-210.00	2810.00	7250	20230825	-46.00	2440	20230103	60.45	7250	-46.00	20230825	2440	60.45	20230103	7250	-46.00	20230825	2440	60.45	20230103	4.74	N	103840	100	14 억	379159	N	N	8	N	N
20	20231027	140733	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3920	-110	5	-2.73	6999121005	1927672	1864.54	4035	4035	3425	5230	2825	4030	3630.87	2.66	155575	4460	4245	4105	3890	3750	4175	3820	14	1200	100	2570	5	1	14258000	559	-18.67	1.40	12	13.52	-210.00	2810.00	7250	20230825	-45.93	2440	20230103	60.66	7250	-45.93	20230825	2440	60.66	20230103	7250	-45.93	20230825	2440	60.66	20230103	4.74	N	103840	100	14 억	379159	N	N	8	N	N
21	20231027	130724	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3910	-120	5	-2.98	6886179245	1898708	1836.52	4035	4035	3425	5230	2825	4030	3626.77	2.66	149595	4460	4245	4105	3890	3750	4175	3820	14	1200	100	2570	5	1	14258000	557	-18.62	1.39	12	13.32	-210.00	2810.00	7250	20230825	-46.07	2440	20230103	60.25	7250	-46.07	20230825	2440	60.25	20230103	7250	-46.07	20230825	2440	60.25	20230103	4.74	N	103840	100	14 억	379159	N	N	8	N	N
22	20231027	120737	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3945	-85	5	-2.11	6776822865	1870707	1809.44	4035	4035	3425	5230	2825	4030	3622.60	2.66	152644	4460	4245	4105	3890	3750	4175	3820	14	1200	100	2570	5	1	14258000	562	-18.79	1.40	12	13.12	-210.00	2810.00	7250	20230825	-45.59	2440	20230103	61.68	7250	-45.59	20230825	2440	61.68	20230103	7250	-45.59	20230825	2440	61.68	20230103	4.74	N	103840	100	14 억	379159	N	N	8	N	N
23	20231027	110742	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3935	-95	5	-2.36	6618980795	1830709	1770.75	4035	4035	3425	5230	2825	4030	3615.53	2.66	143086	4460	4245	4105	3890	3750	4175	3820	14	1200	100	2570	5	1	14258000	561	-18.74	1.40	12	12.84	-210.00	2810.00	7250	20230825	-45.72	2440	20230103	61.27	7250	-45.72	20230825	2440	61.27	20230103	7250	-45.72	20230825	2440	61.27	20230103	4.74	N	103840	100	14 억	379159	N	N	8	N	N
24	20231027	100733	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3720	-310	5	-7.69	4930550540	1388885	1343.40	4035	4035	3425	5230	2825	4030	3550.01	2.66	124834	4460	4245	4105	3890	3750	4175	3820	14	1200	100	2570	5	1	14258000	530	-17.71	1.32	12	9.74	-210.00	2810.00	7250	20230825	-48.69	2440	20230103	52.46	7250	-48.69	20230825	2440	52.46	20230103	7250	-48.69	20230825	2440	52.46	20230103	4.74	N	103840	100	14 억	379159	N	N	8	N	N
25	20231027	090730	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3610	-420	5	-10.42	338509215	90948	87.97	4035	4035	3580	5230	2825	4030	3722.01	2.66	11980	4460	4245	4105	3890	3750	4175	3820	14	1200	100	2570	5	1	14258000	515	-17.19	1.28	12	0.64	-210.00	2810.00	7250	20230825	-50.21	2440	20230103	47.95	7250	-50.21	20230825	2440	47.95	20230103	7250	-50.21	20230825	2440	47.95	20230103	4.74	N	103840	100	14 억	379159	N	N	8	N	N
26	20231026	160722	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4030	-160	5	-3.82	419530435	103384	104.31	4100	4320	3965	5440	2935	4190	4057.99	2.60	-334	4606	4397	4291	4082	3976	4345	4030	14	1250	100	2680	5	1	14258000	575	-19.19	1.43	12	0.73	-210.00	2810.00	7250	20230825	-44.41	2440	20230103	65.16	7250	-44.41	20230825	2440	65.16	20230103	7250	-44.41	20230825	2440	65.16	20230103	4.81	N	103840	100	14 억	370255	N	N	8	N	N
27	20231026	150722	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4020	-170	5	-4.06	411772760	101461	102.37	4100	4320	3965	5440	2935	4190	4058.43	2.60	-399	4606	4397	4291	4082	3976	4345	4030	14	1250	100	2680	5	1	14258000	573	-19.14	1.43	12	0.71	-210.00	2810.00	7250	20230825	-44.55	2440	20230103	64.75	7250	-44.55	20230825	2440	64.75	20230103	7250	-44.55	20230825	2440	64.75	20230103	4.81	N	103840	100	14 억	370255	N	N	12	N	N
28	20231026	140725	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4035	-155	5	-3.70	394491200	97175	98.05	4100	4320	3965	5440	2935	4190	4059.60	2.60	-817	4606	4397	4291	4082	3976	4345	4030	14	1250	100	2680	5	1	14258000	575	-19.21	1.44	12	0.68	-210.00	2810.00	7250	20230825	-44.34	2440	20230103	65.37	7250	-44.34	20230825	2440	65.37	20230103	7250	-44.34	20230825	2440	65.37	20230103	4.81	N	103840	100	14 억	370255	N	N	12	N	N
29	20231026	130723	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4050	-140	5	-3.34	285763190	70046	70.68	4100	4320	4015	5440	2935	4190	4079.65	2.60	-5836	4606	4397	4291	4082	3976	4345	4030	14	1250	100	2680	5	1	14258000	577	-19.29	1.44	12	0.49	-210.00	2810.00	7250	20230825	-44.14	2440	20230103	65.98	7250	-44.14	20230825	2440	65.98	20230103	7250	-44.14	20230825	2440	65.98	20230103	4.81	N	103840	100	14 억	370255	N	N	12	N	N
30	20231026	120720	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4020	-170	5	-4.06	270517880	66273	66.87	4100	4320	4015	5440	2935	4190	4081.87	2.60	-6292	4606	4397	4291	4082	3976	4345	4030	14	1250	100	2680	5	1	14258000	573	-19.14	1.43	12	0.46	-210.00	2810.00	7250	20230825	-44.55	2440	20230103	64.75	7250	-44.55	20230825	2440	64.75	20230103	7250	-44.55	20230825	2440	64.75	20230103	4.81	N	103840	100	14 억	370255	N	N	12	N	N
31	20231026	110728	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4025	-165	5	-3.94	242526155	59312	59.85	4100	4320	4015	5440	2935	4190	4088.99	2.60	-3183	4606	4397	4291	4082	3976	4345	4030	14	1250	100	2680	5	1	14258000	574	-19.17	1.43	12	0.42	-210.00	2810.00	7250	20230825	-44.48	2440	20230103	64.96	7250	-44.48	20230825	2440	64.96	20230103	7250	-44.48	20230825	2440	64.96	20230103	4.81	N	103840	100	14 억	370255	N	N	12	N	N
32	20231026	100726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4035	-155	5	-3.70	158153850	38443	38.79	4100	4320	4025	5440	2935	4190	4113.98	2.60	-6918	4606	4397	4291	4082	3976	4345	4030	14	1250	100	2680	5	1	14258000	575	-19.21	1.44	12	0.27	-210.00	2810.00	7250	20230825	-44.34	2440	20230103	65.37	7250	-44.34	20230825	2440	65.37	20230103	7250	-44.34	20230825	2440	65.37	20230103	4.81	N	103840	100	14 억	370255	N	N	12	N	N
33	20231026	090723	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4090	-100	5	-2.39	24239325	5908	5.96	4100	4140	4085	5440	2935	4190	4102.80	2.60	-4419	4606	4397	4291	4082	3976	4345	4030	14	1250	100	2680	5	1	14258000	583	-19.48	1.46	12	0.04	-210.00	2810.00	7250	20230825	-43.59	2440	20230103	67.62	7250	-43.59	20230825	2440	67.62	20230103	7250	-43.59	20230825	2440	67.62	20230103	4.81	N	103840	100	14 억	370255	N	N	12	N	N
34	20231025	160726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4190	-130	5	-3.01	428448110	98914	52.39	4405	4500	4185	5610	3025	4320	4331.52	2.66	-7981	4693	4506	4253	4066	3813	4380	3940	14	1290	100	2760	5	1	14258000	597	-19.95	1.49	12	0.69	-210.00	2810.00	7250	20230825	-42.21	2440	20230103	71.72	7250	-42.21	20230825	2440	71.72	20230103	7250	-42.21	20230825	2440	71.72	20230103	4.86	N	103840	100	14 억	378559	N	N	12	N	N
35	20231025	150725	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4320	0	3	0.00	362231300	83462	44.21	4405	4500	4240	5610	3025	4320	4340.07	2.66	1558	4693	4506	4253	4066	3813	4380	3940	14	1290	100	2760	5	1	14258000	616	-20.57	1.54	12	0.59	-210.00	2810.00	7250	20230825	-40.41	2440	20230103	77.05	7250	-40.41	20230825	2440	77.05	20230103	7250	-40.41	20230825	2440	77.05	20230103	4.86	N	103840	100	14 억	378559	N	N	0	N	N
36	20231025	140721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4280	-40	5	-0.93	292309095	67129	35.56	4405	4500	4250	5610	3025	4320	4354.44	2.66	6324	4693	4506	4253	4066	3813	4380	3940	14	1290	100	2760	5	1	14258000	610	-20.38	1.52	12	0.47	-210.00	2810.00	7250	20230825	-40.97	2440	20230103	75.41	7250	-40.97	20230825	2440	75.41	20230103	7250	-40.97	20230825	2440	75.41	20230103	4.86	N	103840	100	14 억	378559	N	N	0	N	N
37	20231025	130722	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4340	20	2	0.46	215585490	49264	26.09	4405	4500	4260	5610	3025	4320	4376.13	2.66	563	4693	4506	4253	4066	3813	4380	3940	14	1290	100	2760	5	1	14258000	619	-20.67	1.54	12	0.35	-210.00	2810.00	7250	20230825	-40.14	2440	20230103	77.87	7250	-40.14	20230825	2440	77.87	20230103	7250	-40.14	20230825	2440	77.87	20230103	4.86	N	103840	100	14 억	378559	N	N	0	N	N
38	20231025	120721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	70	2	1.62	201020085	45939	24.33	4405	4500	4260	5610	3025	4320	4375.80	2.66	-290	4693	4506	4253	4066	3813	4380	3940	14	1290	100	2760	5	1	14258000	626	-20.90	1.56	12	0.32	-210.00	2810.00	7250	20230825	-39.45	2440	20230103	79.92	7250	-39.45	20230825	2440	79.92	20230103	7250	-39.45	20230825	2440	79.92	20230103	4.86	N	103840	100	14 억	378559	N	N	0	N	N
39	20231025	110723	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	35	2	0.81	180305485	41225	21.84	4405	4500	4260	5610	3025	4320	4373.69	2.66	-1102	4693	4506	4253	4066	3813	4380	3940	14	1290	100	2760	5	1	14258000	621	-20.74	1.55	12	0.29	-210.00	2810.00	7250	20230825	-39.93	2440	20230103	78.48	7250	-39.93	20230825	2440	78.48	20230103	7250	-39.93	20230825	2440	78.48	20230103	4.86	N	103840	100	14 억	378559	N	N	0	N	N
40	20231025	100725	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4340	20	2	0.46	106055375	24241	12.84	4405	4500	4260	5610	3025	4320	4375.04	2.66	-5962	4693	4506	4253	4066	3813	4380	3940	14	1290	100	2760	5	1	14258000	619	-20.67	1.54	12	0.17	-210.00	2810.00	7250	20230825	-40.14	2440	20230103	77.87	7250	-40.14	20230825	2440	77.87	20230103	7250	-40.14	20230825	2440	77.87	20230103	4.86	N	103840	100	14 억	378559	N	N	0	N	N
41	20231025	090719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4310	-10	5	-0.23	15796480	3633	1.92	4405	4445	4300	5610	3025	4320	4348.05	2.66	-1868	4693	4506	4253	4066	3813	4380	3940	14	1290	100	2760	5	1	14258000	615	-20.52	1.53	12	0.03	-210.00	2810.00	7250	20230825	-40.55	2440	20230103	76.64	7250	-40.55	20230825	2440	76.64	20230103	7250	-40.55	20230825	2440	76.64	20230103	4.86	N	103840	100	14 억	378559	N	N	0	N	N
42	20231024	160706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4320	60	2	1.41	783825005	188728	237.46	4400	4440	4000	5530	2985	4260	4153.01	2.38	39024	4406	4332	4271	4197	4136	4302	4167	14	1270	100	2720	5	1	14258000	616	-20.57	1.54	12	1.32	-210.00	2810.00	7250	20230825	-40.41	2440	20230103	77.05	7250	-40.41	20230825	2440	77.05	20230103	7250	-40.41	20230825	2440	77.05	20230103	4.80	N	103840	100	14 억	339554	N	N	0	N	N
43	20231024	150718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4295	35	2	0.82	766134080	184618	232.29	4400	4440	4000	5530	2985	4260	4149.83	2.38	37581	4406	4332	4271	4197	4136	4302	4167	14	1270	100	2720	5	1	14258000	612	-20.45	1.53	12	1.29	-210.00	2810.00	7250	20230825	-40.76	2440	20230103	76.02	7250	-40.76	20230825	2440	76.02	20230103	7250	-40.76	20230825	2440	76.02	20230103	4.80	N	103840	100	14 억	339554	N	N	0	N	N
44	20231024	140703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4175	-85	5	-2.00	676936770	163671	205.93	4400	4440	4000	5530	2985	4260	4135.96	2.38	26430	4406	4332	4271	4197	4136	4302	4167	14	1270	100	2720	5	1	14258000	595	-19.88	1.49	12	1.15	-210.00	2810.00	7250	20230825	-42.41	2440	20230103	71.11	7250	-42.41	20230825	2440	71.11	20230103	7250	-42.41	20230825	2440	71.11	20230103	4.80	N	103840	100	14 억	339554	N	N	0	N	N
45	20231024	130710	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4110	-150	5	-3.52	561772845	136005	171.12	4400	4440	4000	5530	2985	4260	4130.53	2.38	14133	4406	4332	4271	4197	4136	4302	4167	14	1270	100	2720	5	1	14258000	586	-19.57	1.46	12	0.95	-210.00	2810.00	7250	20230825	-43.31	2440	20230103	68.44	7250	-43.31	20230825	2440	68.44	20230103	7250	-43.31	20230825	2440	68.44	20230103	4.80	N	103840	100	14 억	339554	N	N	0	N	N
46	20231024	120717	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4055	-205	5	-4.81	438950335	105677	132.96	4400	4440	4000	5530	2985	4260	4153.70	2.38	-3919	4406	4332	4271	4197	4136	4302	4167	14	1270	100	2720	5	1	14258000	578	-19.31	1.44	12	0.74	-210.00	2810.00	7250	20230825	-44.07	2440	20230103	66.19	7250	-44.07	20230825	2440	66.19	20230103	7250	-44.07	20230825	2440	66.19	20230103	4.80	N	103840	100	14 억	339554	N	N	0	N	N
47	20231024	110712	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4015	-245	5	-5.75	318190325	75762	95.32	4400	4440	4000	5530	2985	4260	4199.87	2.38	-12319	4406	4332	4271	4197	4136	4302	4167	14	1270	100	2720	5	1	14258000	572	-19.12	1.43	12	0.53	-210.00	2810.00	7250	20230825	-44.62	2440	20230103	64.55	7250	-44.62	20230825	2440	64.55	20230103	7250	-44.62	20230825	2440	64.55	20230103	4.80	N	103840	100	14 억	339554	N	N	0	N	N
48	20231024	100705	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4120	-140	5	-3.29	187568270	43435	54.65	4400	4440	4120	5530	2985	4260	4318.37	2.38	-17161	4406	4332	4271	4197	4136	4302	4167	14	1270	100	2720	5	1	14258000	587	-19.62	1.47	12	0.30	-210.00	2810.00	7250	20230825	-43.17	2440	20230103	68.85	7250	-43.17	20230825	2440	68.85	20230103	7250	-43.17	20230825	2440	68.85	20230103	4.80	N	103840	100	14 억	339554	N	N	0	N	N
49	20231024	090711	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4425	165	2	3.87	48985135	11166	14.05	4400	4440	4280	5530	2985	4260	4386.99	2.38	-4018	4406	4332	4271	4197	4136	4302	4167	14	1270	100	2720	5	1	14258000	631	-21.07	1.57	12	0.08	-210.00	2810.00	7250	20230825	-38.97	2440	20230103	81.35	7250	-38.97	20230825	2440	81.35	20230103	7250	-38.97	20230825	2440	81.35	20230103	4.80	N	103840	100	14 억	339554	N	N	0	N	N
50	20231023	160701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4260	-90	5	-2.07	338652135	79459	55.53	4345	4345	4210	5650	3045	4350	4261.97	2.49	-15750	4656	4502	4306	4152	3956	4580	4230	14	1300	100	2780	5	1	14258000	607	-20.29	1.52	12	0.56	-210.00	2810.00	7250	20230825	-41.24	2440	20230103	74.59	7250	-41.24	20230825	2440	74.59	20230103	7250	-41.24	20230825	2440	74.59	20230103	4.83	N	103840	100	14 억	355009	N	N	0	N	N
51	20231023	150706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4250	-100	5	-2.30	285671195	67004	46.83	4345	4345	4210	5650	3045	4350	4263.49	2.49	-14965	4656	4502	4306	4152	3956	4580	4230	14	1300	100	2780	5	1	14258000	606	-20.24	1.51	12	0.47	-210.00	2810.00	7250	20230825	-41.38	2440	20230103	74.18	7250	-41.38	20230825	2440	74.18	20230103	7250	-41.38	20230825	2440	74.18	20230103	4.83	N	103840	100	14 억	355009	N	N	0	N	N
52	20231023	140704	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4240	-110	5	-2.53	209942425	49144	34.35	4345	4345	4210	5650	3045	4350	4271.98	2.49	-10800	4656	4502	4306	4152	3956	4580	4230	14	1300	100	2780	5	1	14258000	605	-20.19	1.51	12	0.34	-210.00	2810.00	7250	20230825	-41.52	2440	20230103	73.77	7250	-41.52	20230825	2440	73.77	20230103	7250	-41.52	20230825	2440	73.77	20230103	4.83	N	103840	100	14 억	355009	N	N	0	N	N
53	20231023	130709	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4245	-105	5	-2.41	156037385	36510	25.52	4345	4345	4210	5650	3045	4350	4273.83	2.49	-7936	4656	4502	4306	4152	3956	4580	4230	14	1300	100	2780	5	1	14258000	605	-20.21	1.51	12	0.26	-210.00	2810.00	7250	20230825	-41.45	2440	20230103	73.98	7250	-41.45	20230825	2440	73.98	20230103	7250	-41.45	20230825	2440	73.98	20230103	4.83	N	103840	100	14 억	355009	N	N	0	N	N
54	20231023	120701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4280	-70	5	-1.61	102593630	23964	16.75	4345	4345	4210	5650	3045	4350	4281.16	2.49	-8509	4656	4502	4306	4152	3956	4580	4230	14	1300	100	2780	5	1	14258000	610	-20.38	1.52	12	0.17	-210.00	2810.00	7250	20230825	-40.97	2440	20230103	75.41	7250	-40.97	20230825	2440	75.41	20230103	7250	-40.97	20230825	2440	75.41	20230103	4.83	N	103840	100	14 억	355009	N	N	0	N	N
55	20231023	110700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4275	-75	5	-1.72	68385160	16006	11.19	4345	4345	4210	5650	3045	4350	4272.47	2.49	-3990	4656	4502	4306	4152	3956	4580	4230	14	1300	100	2780	5	1	14258000	610	-20.36	1.52	12	0.11	-210.00	2810.00	7250	20230825	-41.03	2440	20230103	75.20	7250	-41.03	20230825	2440	75.20	20230103	7250	-41.03	20230825	2440	75.20	20230103	4.83	N	103840	100	14 억	355009	N	N	0	N	N
56	20231023	100654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4255	-95	5	-2.18	33610605	7831	5.47	4345	4345	4210	5650	3045	4350	4291.99	2.49	-2326	4656	4502	4306	4152	3956	4580	4230	14	1300	100	2780	5	1	14258000	607	-20.26	1.51	12	0.05	-210.00	2810.00	7250	20230825	-41.31	2440	20230103	74.39	7250	-41.31	20230825	2440	74.39	20230103	7250	-41.31	20230825	2440	74.39	20230103	4.83	N	103840	100	14 억	355009	N	N	0	N	N
57	20231023	090709	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4305	-45	5	-1.03	1646315	379	0.26	4345	4345	4305	5650	3045	4350	4343.84	2.49	23	4656	4502	4306	4152	3956	4580	4230	14	1300	100	2780	5	1	14258000	614	-20.50	1.53	12	0.00	-210.00	2810.00	7250	20230825	-40.62	2440	20230103	76.43	7250	-40.62	20230825	2440	76.43	20230103	7250	-40.62	20230825	2440	76.43	20230103	4.83	N	103840	100	14 억	355009	N	N	0	N	N
58	20231020	160659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	20	2	0.46	611520555	143009	63.38	4330	4460	4110	5620	3035	4330	4276.09	2.74	-34631	4816	4572	4426	4182	4036	4500	4110	14	1290	100	2770	5	1	14258000	620	-20.71	1.55	12	1.00	-210.00	2810.00	7250	20230825	-40.00	2440	20230103	78.28	7250	-40.00	20230825	2440	78.28	20230103	7250	-40.00	20230825	2440	78.28	20230103	4.88	N	103840	100	14 억	390395	N	N	43	N	N
59	20231020	150658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	45	2	1.04	601867900	140785	62.40	4330	4460	4110	5620	3035	4330	4275.09	2.74	-33272	4816	4572	4426	4182	4036	4500	4110	14	1290	100	2770	5	1	14258000	624	-20.83	1.56	12	0.99	-210.00	2810.00	7250	20230825	-39.66	2440	20230103	79.30	7250	-39.66	20230825	2440	79.30	20230103	7250	-39.66	20230825	2440	79.30	20230103	4.88	N	103840	100	14 억	390395	N	N	43	N	N
60	20231020	140703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4440	110	2	2.54	464471450	109534	48.55	4330	4440	4110	5620	3035	4330	4240.43	2.74	-16341	4816	4572	4426	4182	4036	4500	4110	14	1290	100	2770	5	1	14258000	633	-21.14	1.58	12	0.77	-210.00	2810.00	7250	20230825	-38.76	2440	20230103	81.97	7250	-38.76	20230825	2440	81.97	20230103	7250	-38.76	20230825	2440	81.97	20230103	4.88	N	103840	100	14 억	390395	N	N	43	N	N
61	20231020	130644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4295	-35	5	-0.81	371221095	88123	39.06	4330	4345	4110	5620	3035	4330	4212.53	2.74	-12420	4816	4572	4426	4182	4036	4500	4110	14	1290	100	2770	5	1	14258000	612	-20.45	1.53	12	0.62	-210.00	2810.00	7250	20230825	-40.76	2440	20230103	76.02	7250	-40.76	20230825	2440	76.02	20230103	7250	-40.76	20230825	2440	76.02	20230103	4.88	N	103840	100	14 억	390395	N	N	43	N	N
62	20231020	120656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4285	-45	5	-1.04	337757195	80327	35.60	4330	4345	4110	5620	3035	4330	4204.78	2.74	-10402	4816	4572	4426	4182	4036	4500	4110	14	1290	100	2770	5	1	14258000	611	-20.40	1.52	12	0.56	-210.00	2810.00	7250	20230825	-40.90	2440	20230103	75.61	7250	-40.90	20230825	2440	75.61	20230103	7250	-40.90	20230825	2440	75.61	20230103	4.88	N	103840	100	14 억	390395	N	N	43	N	N
63	20231020	110703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4210	-120	5	-2.77	281192985	67027	29.71	4330	4345	4110	5620	3035	4330	4195.22	2.74	-8458	4816	4572	4426	4182	4036	4500	4110	14	1290	100	2770	5	1	14258000	600	-20.05	1.50	12	0.47	-210.00	2810.00	7250	20230825	-41.93	2440	20230103	72.54	7250	-41.93	20230825	2440	72.54	20230103	7250	-41.93	20230825	2440	72.54	20230103	4.88	N	103840	100	14 억	390395	N	N	43	N	N
64	20231020	100654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4115	-215	5	-4.97	175836675	41616	18.44	4330	4345	4110	5620	3035	4330	4225.22	2.74	-19069	4816	4572	4426	4182	4036	4500	4110	14	1290	100	2770	5	1	14258000	587	-19.60	1.46	12	0.29	-210.00	2810.00	7250	20230825	-43.24	2440	20230103	68.65	7250	-43.24	20230825	2440	68.65	20230103	7250	-43.24	20230825	2440	68.65	20230103	4.88	N	103840	100	14 억	390395	N	N	43	N	N
65	20231020	090656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4320	-10	5	-0.23	10599545	2451	1.09	4330	4345	4250	5620	3035	4330	4324.58	2.74	-1070	4816	4572	4426	4182	4036	4500	4110	14	1290	100	2770	5	1	14258000	616	-20.57	1.54	12	0.02	-210.00	2810.00	7250	20230825	-40.41	2440	20230103	77.05	7250	-40.41	20230825	2440	77.05	20230103	7250	-40.41	20230825	2440	77.05	20230103	4.88	N	103840	100	14 억	390395	N	N	43	N	N
66	20231019	160651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4330	-265	5	-5.77	1003892685	225582	54.25	4415	4670	4280	5970	3220	4595	4450.23	2.90	-24036	4841	4717	4551	4427	4261	4780	4490	14	1375	100	2940	5	1	14258000	617	-20.62	1.54	12	1.58	-210.00	2810.00	7250	20230825	-40.28	2440	20230103	77.46	7250	-40.28	20230825	2440	77.46	20230103	7250	-40.28	20230825	2440	77.46	20230103	4.93	N	103840	100	14 억	413745	N	N	43	N	N
67	20231019	150648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4315	-280	5	-6.09	938085705	210370	50.60	4415	4670	4280	5970	3220	4595	4459.22	2.90	-18507	4841	4717	4551	4427	4261	4780	4490	14	1375	100	2940	5	1	14258000	615	-20.55	1.54	12	1.48	-210.00	2810.00	7250	20230825	-40.48	2440	20230103	76.84	7250	-40.48	20230825	2440	76.84	20230103	7250	-40.48	20230825	2440	76.84	20230103	4.93	N	103840	100	14 억	413745	N	N	11	N	N
68	20231019	140656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4315	-280	5	-6.09	823696655	183807	44.21	4415	4670	4290	5970	3220	4595	4481.31	2.90	-9897	4841	4717	4551	4427	4261	4780	4490	14	1375	100	2940	5	1	14258000	615	-20.55	1.54	12	1.29	-210.00	2810.00	7250	20230825	-40.48	2440	20230103	76.84	7250	-40.48	20230825	2440	76.84	20230103	7250	-40.48	20230825	2440	76.84	20230103	4.93	N	103840	100	14 억	413745	N	N	11	N	N
69	20231019	130648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4445	-150	5	-3.26	639803410	141398	34.01	4415	4670	4400	5970	3220	4595	4524.84	2.90	-15142	4841	4717	4551	4427	4261	4780	4490	14	1375	100	2940	5	1	14258000	634	-21.17	1.58	12	0.99	-210.00	2810.00	7250	20230825	-38.69	2440	20230103	82.17	7250	-38.69	20230825	2440	82.17	20230103	7250	-38.69	20230825	2440	82.17	20230103	4.93	N	103840	100	14 억	413745	N	N	11	N	N
70	20231019	120654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	-175	5	-3.81	619500405	136811	32.90	4415	4670	4400	5970	3220	4595	4528.15	2.90	-12574	4841	4717	4551	4427	4261	4780	4490	14	1375	100	2940	5	1	14258000	630	-21.05	1.57	12	0.96	-210.00	2810.00	7250	20230825	-39.03	2440	20230103	81.15	7250	-39.03	20230825	2440	81.15	20230103	7250	-39.03	20230825	2440	81.15	20230103	4.93	N	103840	100	14 억	413745	N	N	11	N	N
71	20231019	110651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4495	-100	5	-2.18	516577110	113595	27.32	4415	4670	4405	5970	3220	4595	4547.53	2.90	-10307	4841	4717	4551	4427	4261	4780	4490	14	1375	100	2940	5	1	14258000	641	-21.40	1.60	12	0.80	-210.00	2810.00	7250	20230825	-38.00	2440	20230103	84.22	7250	-38.00	20230825	2440	84.22	20230103	7250	-38.00	20230825	2440	84.22	20230103	4.93	N	103840	100	14 억	413745	N	N	11	N	N
72	20231019	100646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4600	5	2	0.11	337626340	73906	17.77	4415	4670	4405	5970	3220	4595	4568.32	2.90	3295	4841	4717	4551	4427	4261	4780	4490	14	1375	100	2940	5	1	14258000	656	-21.90	1.64	12	0.52	-210.00	2810.00	7250	20230825	-36.55	2440	20230103	88.52	7250	-36.55	20230825	2440	88.52	20230103	7250	-36.55	20230825	2440	88.52	20230103	4.93	N	103840	100	14 억	413745	N	N	11	N	N
73	20231019	090654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4480	-115	5	-2.50	23380970	5279	1.27	4415	4505	4405	5970	3220	4595	4429.05	2.90	325	4841	4717	4551	4427	4261	4780	4490	14	1375	100	2940	5	1	14258000	639	-21.33	1.59	12	0.04	-210.00	2810.00	7250	20230825	-38.21	2440	20230103	83.61	7250	-38.21	20230825	2440	83.61	20230103	7250	-38.21	20230825	2440	83.61	20230103	4.93	N	103840	100	14 억	413745	N	N	11	N	N
74	20231018	160656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4595	185	2	4.20	1884804860	413814	242.30	4440	4675	4385	5730	3090	4410	4554.71	2.95	-706	4663	4536	4438	4311	4213	4522	4297	14	1320	100	2820	5	1	14258000	655	-21.88	1.64	12	2.90	-210.00	2810.00	7250	20230825	-36.62	2440	20230103	88.32	7250	-36.62	20230825	2440	88.32	20230103	7250	-36.62	20230825	2440	88.32	20230103	4.93	N	103840	100	14 억	420899	N	N	11	N	N
75	20231018	150648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4555	145	2	3.29	1824589735	400661	234.60	4440	4675	4385	5730	3090	4410	4553.95	2.95	-1089	4663	4536	4438	4311	4213	4522	4297	14	1320	100	2820	5	1	14258000	649	-21.69	1.62	12	2.81	-210.00	2810.00	7250	20230825	-37.17	2440	20230103	86.68	7250	-37.17	20230825	2440	86.68	20230103	7250	-37.17	20230825	2440	86.68	20230103	4.93	N	103840	100	14 억	420899	N	N	0	N	N
76	20231018	140641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	110	2	2.49	1655915930	363851	213.05	4440	4675	4385	5730	3090	4410	4551.08	2.95	-9259	4663	4536	4438	4311	4213	4522	4297	14	1320	100	2820	5	1	14258000	644	-21.52	1.61	12	2.55	-210.00	2810.00	7250	20230825	-37.66	2440	20230103	85.25	7250	-37.66	20230825	2440	85.25	20230103	7250	-37.66	20230825	2440	85.25	20230103	4.93	N	103840	100	14 억	420899	N	N	0	N	N
77	20231018	130638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4450	40	2	0.91	1418830245	310704	181.93	4440	4675	4385	5730	3090	4410	4566.50	2.95	-6776	4663	4536	4438	4311	4213	4522	4297	14	1320	100	2820	5	1	14258000	634	-21.19	1.58	12	2.18	-210.00	2810.00	7250	20230825	-38.62	2440	20230103	82.38	7250	-38.62	20230825	2440	82.38	20230103	7250	-38.62	20230825	2440	82.38	20230103	4.93	N	103840	100	14 억	420899	N	N	0	N	N
78	20231018	120650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4595	185	2	4.20	965423835	211625	123.91	4440	4650	4385	5730	3090	4410	4561.96	2.95	14445	4663	4536	4438	4311	4213	4522	4297	14	1320	100	2820	5	1	14258000	655	-21.88	1.64	12	1.48	-210.00	2810.00	7250	20230825	-36.62	2440	20230103	88.32	7250	-36.62	20230825	2440	88.32	20230103	7250	-36.62	20230825	2440	88.32	20230103	4.93	N	103840	100	14 억	420899	N	N	0	N	N
79	20231018	110643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4605	195	2	4.42	714049235	156839	91.83	4440	4650	4385	5730	3090	4410	4552.75	2.95	15285	4663	4536	4438	4311	4213	4522	4297	14	1320	100	2820	5	1	14258000	657	-21.93	1.64	12	1.10	-210.00	2810.00	7250	20230825	-36.48	2440	20230103	88.73	7250	-36.48	20230825	2440	88.73	20230103	7250	-36.48	20230825	2440	88.73	20230103	4.93	N	103840	100	14 억	420899	N	N	0	N	N
80	20231018	100649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4600	190	2	4.31	537335775	118347	69.30	4440	4650	4385	5730	3090	4410	4540.34	2.95	12805	4663	4536	4438	4311	4213	4522	4297	14	1320	100	2820	5	1	14258000	656	-21.90	1.64	12	0.83	-210.00	2810.00	7250	20230825	-36.55	2440	20230103	88.52	7250	-36.55	20230825	2440	88.52	20230103	7250	-36.55	20230825	2440	88.52	20230103	4.93	N	103840	100	14 억	420899	N	N	0	N	N
81	20231018	090641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	-25	5	-0.57	8359590	1895	1.11	4440	4440	4385	5730	3090	4410	4411.39	2.95	-1253	4663	4536	4438	4311	4213	4522	4297	14	1320	100	2820	5	1	14258000	625	-20.88	1.56	12	0.01	-210.00	2810.00	7250	20230825	-39.52	2440	20230103	79.71	7250	-39.52	20230825	2440	79.71	20230103	7250	-39.52	20230825	2440	79.71	20230103	4.93	N	103840	100	14 억	420899	N	N	0	N	N
82	20231017	160644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	-20	5	-0.45	747353190	169383	35.35	4410	4565	4340	5750	3105	4430	4412.21	3.25	-42780	4763	4596	4338	4171	3913	4680	4255	14	1320	100	2830	5	1	14258000	629	-21.00	1.57	12	1.19	-210.00	2810.00	7250	20230825	-39.17	2440	20230103	80.74	7250	-39.17	20230825	2440	80.74	20230103	7250	-39.17	20230825	2440	80.74	20230103	4.98	N	103840	100	14 억	463413	N	N	0	N	N
83	20231017	150648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	-20	5	-0.45	715022400	162055	33.82	4410	4565	4340	5750	3105	4430	4412.22	3.25	-40877	4763	4596	4338	4171	3913	4680	4255	14	1320	100	2830	5	1	14258000	629	-21.00	1.57	12	1.14	-210.00	2810.00	7250	20230825	-39.17	2440	20230103	80.74	7250	-39.17	20230825	2440	80.74	20230103	7250	-39.17	20230825	2440	80.74	20230103	4.98	N	103840	100	14 억	463413	N	N	0	N	N
84	20231017	140650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	-80	5	-1.81	647676160	146708	30.62	4410	4565	4340	5750	3105	4430	4414.73	3.25	-36961	4763	4596	4338	4171	3913	4680	4255	14	1320	100	2830	5	1	14258000	620	-20.71	1.55	12	1.03	-210.00	2810.00	7250	20230825	-40.00	2440	20230103	78.28	7250	-40.00	20230825	2440	78.28	20230103	7250	-40.00	20230825	2440	78.28	20230103	4.98	N	103840	100	14 억	463413	N	N	0	N	N
85	20231017	130643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	-10	5	-0.23	529635755	119673	24.97	4410	4565	4340	5750	3105	4430	4425.69	3.25	-35016	4763	4596	4338	4171	3913	4680	4255	14	1320	100	2830	5	1	14258000	630	-21.05	1.57	12	0.84	-210.00	2810.00	7250	20230825	-39.03	2440	20230103	81.15	7250	-39.03	20230825	2440	81.15	20230103	7250	-39.03	20230825	2440	81.15	20230103	4.98	N	103840	100	14 억	463413	N	N	0	N	N
86	20231017	120646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4445	15	2	0.34	459810825	104014	21.71	4410	4565	4340	5750	3105	4430	4420.66	3.25	-27859	4763	4596	4338	4171	3913	4680	4255	14	1320	100	2830	5	1	14258000	634	-21.17	1.58	12	0.73	-210.00	2810.00	7250	20230825	-38.69	2440	20230103	82.17	7250	-38.69	20230825	2440	82.17	20230103	7250	-38.69	20230825	2440	82.17	20230103	4.98	N	103840	100	14 억	463413	N	N	0	N	N
87	20231017	110640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	-40	5	-0.90	265297035	59871	12.49	4410	4565	4370	5750	3105	4430	4431.14	3.25	-10254	4763	4596	4338	4171	3913	4680	4255	14	1320	100	2830	5	1	14258000	626	-20.90	1.56	12	0.42	-210.00	2810.00	7250	20230825	-39.45	2440	20230103	79.92	7250	-39.45	20230825	2440	79.92	20230103	7250	-39.45	20230825	2440	79.92	20230103	4.98	N	103840	100	14 억	463413	N	N	0	N	N
88	20231017	100635	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	-20	5	-0.45	206700450	46539	9.71	4410	4565	4380	5750	3105	4430	4441.45	3.25	-3214	4763	4596	4338	4171	3913	4680	4255	14	1320	100	2830	5	1	14258000	629	-21.00	1.57	12	0.33	-210.00	2810.00	7250	20230825	-39.17	2440	20230103	80.74	7250	-39.17	20230825	2440	80.74	20230103	7250	-39.17	20230825	2440	80.74	20230103	4.98	N	103840	100	14 억	463413	N	N	0	N	N
89	20231017	090641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	70	2	1.58	77352430	17473	3.65	4410	4500	4380	5750	3105	4430	4426.97	3.25	12450	4763	4596	4338	4171	3913	4680	4255	14	1320	100	2830	5	1	14258000	642	-21.43	1.60	12	0.12	-210.00	2810.00	7250	20230825	-37.93	2440	20230103	84.43	7250	-37.93	20230825	2440	84.43	20230103	7250	-37.93	20230825	2440	84.43	20230103	4.98	N	103840	100	14 억	463413	N	N	0	N	N
90	20231016	160641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4430	310	2	7.52	2091294970	478693	323.26	4140	4505	4080	5350	2885	4120	4368.75	3.23	1008	4426	4272	4136	3982	3846	4205	3915	14	1230	100	2630	5	1	14258000	632	-21.10	1.58	12	3.36	-210.00	2810.00	7250	20230825	-38.90	2440	20230103	81.56	7250	-38.90	20230825	2440	81.56	20230103	7250	-38.90	20230825	2440	81.56	20230103	4.94	N	103840	100	14 억	460953	N	N	20	N	N
91	20231016	150641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	265	2	6.43	1725097480	396552	267.79	4140	4505	4080	5350	2885	4120	4350.24	3.23	12808	4426	4272	4136	3982	3846	4205	3915	14	1230	100	2630	5	1	14258000	625	-20.88	1.56	12	2.78	-210.00	2810.00	7250	20230825	-39.52	2440	20230103	79.71	7250	-39.52	20230825	2440	79.71	20230103	7250	-39.52	20230825	2440	79.71	20230103	4.94	N	103840	100	14 억	460953	N	N	20	N	N
92	20231016	140641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4285	165	2	4.00	1380590845	317299	214.27	4140	4505	4080	5350	2885	4120	4351.07	3.23	2488	4426	4272	4136	3982	3846	4205	3915	14	1230	100	2630	5	1	14258000	611	-20.40	1.52	12	2.23	-210.00	2810.00	7250	20230825	-40.90	2440	20230103	75.61	7250	-40.90	20230825	2440	75.61	20230103	7250	-40.90	20230825	2440	75.61	20230103	4.94	N	103840	100	14 억	460953	N	N	20	N	N
93	20231016	130637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4325	205	2	4.98	1160308095	265892	179.56	4140	4505	4080	5350	2885	4120	4363.83	3.23	-11530	4426	4272	4136	3982	3846	4205	3915	14	1230	100	2630	5	1	14258000	617	-20.60	1.54	12	1.86	-210.00	2810.00	7250	20230825	-40.34	2440	20230103	77.25	7250	-40.34	20230825	2440	77.25	20230103	7250	-40.34	20230825	2440	77.25	20230103	4.94	N	103840	100	14 억	460953	N	N	20	N	N
94	20231016	120638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4455	335	2	8.13	592394400	137876	93.11	4140	4455	4080	5350	2885	4120	4296.57	3.23	-13146	4426	4272	4136	3982	3846	4205	3915	14	1230	100	2630	5	1	14258000	635	-21.21	1.59	12	0.97	-210.00	2810.00	7250	20230825	-38.55	2440	20230103	82.58	7250	-38.55	20230825	2440	82.58	20230103	7250	-38.55	20230825	2440	82.58	20230103	4.94	N	103840	100	14 억	460953	N	N	20	N	N
95	20231016	110634	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4285	165	2	4.00	278566240	65905	44.51	4140	4325	4080	5350	2885	4120	4226.78	3.23	-19273	4426	4272	4136	3982	3846	4205	3915	14	1230	100	2630	5	1	14258000	611	-20.40	1.52	12	0.46	-210.00	2810.00	7250	20230825	-40.90	2440	20230103	75.61	7250	-40.90	20230825	2440	75.61	20230103	7250	-40.90	20230825	2440	75.61	20230103	4.94	N	103840	100	14 억	460953	N	N	20	N	N
96	20231016	100631	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4280	160	2	3.88	138624985	33197	22.42	4140	4290	4080	5350	2885	4120	4175.83	3.23	-6052	4426	4272	4136	3982	3846	4205	3915	14	1230	100	2630	5	1	14258000	610	-20.38	1.52	12	0.23	-210.00	2810.00	7250	20230825	-40.97	2440	20230103	75.41	7250	-40.97	20230825	2440	75.41	20230103	7250	-40.97	20230825	2440	75.41	20230103	4.94	N	103840	100	14 억	460953	N	N	20	N	N
97	20231016	090634	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4145	25	2	0.61	37991410	9156	6.18	4140	4230	4080	5350	2885	4120	4149.35	3.23	230	4426	4272	4136	3982	3846	4205	3915	14	1230	100	2630	5	1	14258000	591	-19.74	1.48	12	0.06	-210.00	2810.00	7250	20230825	-42.83	2440	20230103	69.88	7250	-42.83	20230825	2440	69.88	20230103	7250	-42.83	20230825	2440	69.88	20230103	4.94	N	103840	100	14 억	460953	N	N	20	N	N
98	20231012	160652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4245	-175	5	-3.96	515023840	119090	27.77	4365	4440	4225	5740	3095	4420	4325.50	3.06	-10749	4800	4610	4310	4120	3820	4705	4215	14	1320	100	2820	5	1	14258000	605	-20.21	1.51	12	0.84	-210.00	2810.00	7250	20230825	-41.45	2440	20230103	73.98	7250	-41.45	20230825	2440	73.98	20230103	7250	-41.45	20230825	2440	73.98	20230103	4.91	N	103840	100	14 억	435771	N	N	811	N	N
99	20231012	150638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4245	-175	5	-3.96	484364230	111870	26.09	4365	4440	4225	5740	3095	4420	4329.71	3.06	-10061	4800	4610	4310	4120	3820	4705	4215	14	1320	100	2820	5	1	14258000	605	-20.21	1.51	12	0.78	-210.00	2810.00	7250	20230825	-41.45	2440	20230103	73.98	7250	-41.45	20230825	2440	73.98	20230103	7250	-41.45	20230825	2440	73.98	20230103	4.91	N	103840	100	14 억	435771	N	N	11	N	N
100	20231012	140637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4315	-105	5	-2.38	287305675	65824	15.35	4365	4440	4315	5740	3095	4420	4364.76	3.06	-3520	4800	4610	4310	4120	3820	4705	4215	14	1320	100	2820	5	1	14258000	615	-20.55	1.54	12	0.46	-210.00	2810.00	7250	20230825	-40.48	2440	20230103	76.84	7250	-40.48	20230825	2440	76.84	20230103	7250	-40.48	20230825	2440	76.84	20230103	4.91	N	103840	100	14 억	435771	N	N	11	N	N
101	20231012	130637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	-70	5	-1.58	243167140	55630	12.97	4365	4440	4325	5740	3095	4420	4371.15	3.06	483	4800	4610	4310	4120	3820	4705	4215	14	1320	100	2820	5	1	14258000	620	-20.71	1.55	12	0.39	-210.00	2810.00	7250	20230825	-40.00	2440	20230103	78.28	7250	-40.00	20230825	2440	78.28	20230103	7250	-40.00	20230825	2440	78.28	20230103	4.91	N	103840	100	14 억	435771	N	N	11	N	N
102	20231012	120645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	-40	5	-0.90	227829315	52107	12.15	4365	4440	4325	5740	3095	4420	4372.34	3.06	1026	4800	4610	4310	4120	3820	4705	4215	14	1320	100	2820	5	1	14258000	625	-20.86	1.56	12	0.37	-210.00	2810.00	7250	20230825	-39.59	2440	20230103	79.51	7250	-39.59	20230825	2440	79.51	20230103	7250	-39.59	20230825	2440	79.51	20230103	4.91	N	103840	100	14 억	435771	N	N	11	N	N
103	20231012	110646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	-30	5	-0.68	215131550	49212	11.48	4365	4440	4325	5740	3095	4420	4371.53	3.06	569	4800	4610	4310	4120	3820	4705	4215	14	1320	100	2820	5	1	14258000	626	-20.90	1.56	12	0.35	-210.00	2810.00	7250	20230825	-39.45	2440	20230103	79.92	7250	-39.45	20230825	2440	79.92	20230103	7250	-39.45	20230825	2440	79.92	20230103	4.91	N	103840	100	14 억	435771	N	N	11	N	N
104	20231012	100641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	-60	5	-1.36	194118650	44403	10.36	4365	4440	4325	5740	3095	4420	4371.75	3.06	1495	4800	4610	4310	4120	3820	4705	4215	14	1320	100	2820	5	1	14258000	622	-20.76	1.55	12	0.31	-210.00	2810.00	7250	20230825	-39.86	2440	20230103	78.69	7250	-39.86	20230825	2440	78.69	20230103	7250	-39.86	20230825	2440	78.69	20230103	4.91	N	103840	100	14 억	435771	N	N	11	N	N
105	20231012	090645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	-30	5	-0.68	36272190	8219	1.92	4365	4440	4360	5740	3095	4420	4413.21	3.06	-6152	4800	4610	4310	4120	3820	4705	4215	14	1320	100	2820	5	1	14258000	626	-20.90	1.56	12	0.06	-210.00	2810.00	7250	20230825	-39.45	2440	20230103	79.92	7250	-39.45	20230825	2440	79.92	20230103	7250	-39.45	20230825	2440	79.92	20230103	4.91	N	103840	100	14 억	435771	N	N	11	N	N
106	20231011	160637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	410	2	10.22	1870902685	428277	112.08	4010	4500	4010	5210	2810	4010	4368.17	2.88	24282	4456	4232	4066	3842	3676	4150	3760	14	1200	100	2560	5	1	14258000	630	-21.05	1.57	12	3.00	-210.00	2810.00	7250	20230825	-39.03	2440	20230103	81.15	7250	-39.03	20230825	2440	81.15	20230103	7250	-39.03	20230825	2440	81.15	20230103	5.10	N	103840	100	14 억	410361	N	N	11	N	N
107	20231011	150640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	340	2	8.48	1728035495	395811	103.58	4010	4500	4010	5210	2810	4010	4365.81	2.88	38670	4456	4232	4066	3842	3676	4150	3760	14	1200	100	2560	5	1	14258000	620	-20.71	1.55	12	2.78	-210.00	2810.00	7250	20230825	-40.00	2440	20230103	78.28	7250	-40.00	20230825	2440	78.28	20230103	7250	-40.00	20230825	2440	78.28	20230103	5.10	N	103840	100	14 억	410361	N	N	8	N	N
108	20231011	140644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4330	320	2	7.98	1648883805	377577	98.81	4010	4500	4010	5210	2810	4010	4367.01	2.88	31366	4456	4232	4066	3842	3676	4150	3760	14	1200	100	2560	5	1	14258000	617	-20.62	1.54	12	2.65	-210.00	2810.00	7250	20230825	-40.28	2440	20230103	77.46	7250	-40.28	20230825	2440	77.46	20230103	7250	-40.28	20230825	2440	77.46	20230103	5.10	N	103840	100	14 억	410361	N	N	8	N	N
109	20231011	130634	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	340	2	8.48	1607856620	368112	96.33	4010	4500	4010	5210	2810	4010	4367.85	2.88	31487	4456	4232	4066	3842	3676	4150	3760	14	1200	100	2560	5	1	14258000	620	-20.71	1.55	12	2.58	-210.00	2810.00	7250	20230825	-40.00	2440	20230103	78.28	7250	-40.00	20230825	2440	78.28	20230103	7250	-40.00	20230825	2440	78.28	20230103	5.10	N	103840	100	14 억	410361	N	N	8	N	N
110	20231011	120648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4345	335	2	8.35	1549470470	354654	92.81	4010	4500	4010	5210	2810	4010	4368.96	2.88	31756	4456	4232	4066	3842	3676	4150	3760	14	1200	100	2560	5	1	14258000	620	-20.69	1.55	12	2.49	-210.00	2810.00	7250	20230825	-40.07	2440	20230103	78.07	7250	-40.07	20230825	2440	78.07	20230103	7250	-40.07	20230825	2440	78.07	20230103	5.10	N	103840	100	14 억	410361	N	N	8	N	N
111	20231011	110642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4450	440	2	10.97	1421581760	325566	85.20	4010	4500	4010	5210	2810	4010	4366.49	2.88	33549	4456	4232	4066	3842	3676	4150	3760	14	1200	100	2560	5	1	14258000	634	-21.19	1.58	12	2.28	-210.00	2810.00	7250	20230825	-38.62	2440	20230103	82.38	7250	-38.62	20230825	2440	82.38	20230103	7250	-38.62	20230825	2440	82.38	20230103	5.10	N	103840	100	14 억	410361	N	N	8	N	N
112	20231011	100637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4430	420	2	10.47	1198324650	275007	71.97	4010	4500	4010	5210	2810	4010	4357.43	2.88	30717	4456	4232	4066	3842	3676	4150	3760	14	1200	100	2560	5	1	14258000	632	-21.10	1.58	12	1.93	-210.00	2810.00	7250	20230825	-38.90	2440	20230103	81.56	7250	-38.90	20230825	2440	81.56	20230103	7250	-38.90	20230825	2440	81.56	20230103	5.10	N	103840	100	14 억	410361	N	N	8	N	N
113	20231011	090643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4175	165	2	4.11	127248525	30791	8.06	4010	4200	4010	5210	2810	4010	4132.65	2.88	-341	4456	4232	4066	3842	3676	4150	3760	14	1200	100	2560	5	1	14258000	595	-19.88	1.49	12	0.22	-210.00	2810.00	7250	20230825	-42.41	2440	20230103	71.11	7250	-42.41	20230825	2440	71.11	20230103	7250	-42.41	20230825	2440	71.11	20230103	5.10	N	103840	100	14 억	410361	N	N	8	N	N
114	20231010	160633	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4010	-170	5	-4.07	1525553160	379554	121.04	4290	4290	3900	5430	2930	4180	4019.33	1.72	164743	4636	4407	4281	4052	3926	4345	3990	14	1250	100	2670	5	1	14258000	572	-19.10	1.43	12	2.66	-210.00	2810.00	7250	20230825	-44.69	2440	20230103	64.34	7250	-44.69	20230825	2440	64.34	20230103	7250	-44.69	20230825	2440	64.34	20230103	5.41	N	103840	100	14 억	245601	N	N	8	N	N
115	20231010	150633	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3990	-190	5	-4.55	1440373305	358184	114.23	4290	4290	3900	5430	2930	4180	4021.32	1.72	157545	4636	4407	4281	4052	3926	4345	3990	14	1250	100	2670	5	1	14258000	569	-19.00	1.42	12	2.51	-210.00	2810.00	7250	20230825	-44.97	2440	20230103	63.52	7250	-44.97	20230825	2440	63.52	20230103	7250	-44.97	20230825	2440	63.52	20230103	5.41	N	103840	100	14 억	245601	N	N	1	N	N
116	20231010	140636	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3930	-250	5	-5.98	1121223295	277035	88.35	4290	4290	3905	5430	2930	4180	4047.23	1.72	110113	4636	4407	4281	4052	3926	4345	3990	14	1250	100	2670	5	1	14258000	560	-18.71	1.40	12	1.94	-210.00	2810.00	7250	20230825	-45.79	2440	20230103	61.07	7250	-45.79	20230825	2440	61.07	20230103	7250	-45.79	20230825	2440	61.07	20230103	5.41	N	103840	100	14 억	245601	N	N	1	N	N
117	20231010	130629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3980	-200	5	-4.78	845610125	207263	66.10	4290	4290	3980	5430	2930	4180	4079.89	1.72	80351	4636	4407	4281	4052	3926	4345	3990	14	1250	100	2670	5	1	14258000	567	-18.95	1.42	12	1.45	-210.00	2810.00	7250	20230825	-45.10	2440	20230103	63.11	7250	-45.10	20230825	2440	63.11	20230103	7250	-45.10	20230825	2440	63.11	20230103	5.41	N	103840	100	14 억	245601	N	N	1	N	N
118	20231010	120629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4065	-115	5	-2.75	565618315	137472	43.84	4290	4290	4060	5430	2930	4180	4114.43	1.72	45275	4636	4407	4281	4052	3926	4345	3990	14	1250	100	2670	5	1	14258000	580	-19.36	1.45	12	0.96	-210.00	2810.00	7250	20230825	-43.93	2440	20230103	66.60	7250	-43.93	20230825	2440	66.60	20230103	7250	-43.93	20230825	2440	66.60	20230103	5.41	N	103840	100	14 억	245601	N	N	1	N	N
119	20231010	110620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4095	-85	5	-2.03	416183650	100864	32.17	4290	4290	4060	5430	2930	4180	4126.19	1.72	30286	4636	4407	4281	4052	3926	4345	3990	14	1250	100	2670	5	1	14258000	584	-19.50	1.46	12	0.71	-210.00	2810.00	7250	20230825	-43.52	2440	20230103	67.83	7250	-43.52	20230825	2440	67.83	20230103	7250	-43.52	20230825	2440	67.83	20230103	5.41	N	103840	100	14 억	245601	N	N	1	N	N
120	20231010	100624	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4105	-75	5	-1.79	316270480	76426	24.37	4290	4290	4070	5430	2930	4180	4138.26	1.72	20751	4636	4407	4281	4052	3926	4345	3990	14	1250	100	2670	5	1	14258000	585	-19.55	1.46	12	0.54	-210.00	2810.00	7250	20230825	-43.38	2440	20230103	68.24	7250	-43.38	20230825	2440	68.24	20230103	7250	-43.38	20230825	2440	68.24	20230103	5.41	N	103840	100	14 억	245601	N	N	1	N	N
121	20231010	090619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4180	0	3	0.00	37895110	8948	2.85	4290	4290	4165	5430	2930	4180	4235.04	1.72	-3592	4636	4407	4281	4052	3926	4345	3990	14	1250	100	2670	5	1	14258000	596	-19.90	1.49	12	0.06	-210.00	2810.00	7250	20230825	-42.34	2440	20230103	71.31	7250	-42.34	20230825	2440	71.31	20230103	7250	-42.34	20230825	2440	71.31	20230103	5.41	N	103840	100	14 억	245601	N	N	1	N	N
122	20231006	160627	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4180	-165	5	-3.80	1340853970	310668	95.04	4450	4510	4155	5640	3045	4345	4316.03	1.39	47384	4705	4525	4425	4245	4145	4475	4195	14	1295	100	2780	5	1	14258000	596	-19.90	1.49	12	2.18	-210.00	2810.00	7250	20230825	-42.34	2440	20230103	71.31	7250	-42.34	20230825	2440	71.31	20230103	7250	-42.34	20230825	2440	71.31	20230103	5.68	N	103840	100	14 억	198297	N	N	1	N	N
123	20231006	150617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4175	-170	5	-3.91	1257164160	290670	88.92	4450	4510	4155	5640	3045	4345	4325.05	1.39	41795	4705	4525	4425	4245	4145	4475	4195	14	1295	100	2780	5	1	14258000	595	-19.88	1.49	12	2.04	-210.00	2810.00	7250	20230825	-42.41	2440	20230103	71.11	7250	-42.41	20230825	2440	71.11	20230103	7250	-42.41	20230825	2440	71.11	20230103	5.68	N	103840	100	14 억	198297	N	N	203	N	N
124	20231006	140618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4255	-90	5	-2.07	935531895	214162	65.52	4450	4510	4225	5640	3045	4345	4368.35	1.39	23796	4705	4525	4425	4245	4145	4475	4195	14	1295	100	2780	5	1	14258000	607	-20.26	1.51	12	1.50	-210.00	2810.00	7250	20230825	-41.31	2440	20230103	74.39	7250	-41.31	20230825	2440	74.39	20230103	7250	-41.31	20230825	2440	74.39	20230103	5.68	N	103840	100	14 억	198297	N	N	203	N	N
125	20231006	130610	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4285	-60	5	-1.38	818311500	186615	57.09	4450	4510	4225	5640	3045	4345	4385.05	1.39	23550	4705	4525	4425	4245	4145	4475	4195	14	1295	100	2780	5	1	14258000	611	-20.40	1.52	12	1.31	-210.00	2810.00	7250	20230825	-40.90	2440	20230103	75.61	7250	-40.90	20230825	2440	75.61	20230103	7250	-40.90	20230825	2440	75.61	20230103	5.68	N	103840	100	14 억	198297	N	N	203	N	N
126	20231006	120610	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4315	-30	5	-0.69	704825495	160116	48.98	4450	4510	4295	5640	3045	4345	4402.00	1.39	21954	4705	4525	4425	4245	4145	4475	4195	14	1295	100	2780	5	1	14258000	615	-20.55	1.54	12	1.12	-210.00	2810.00	7250	20230825	-40.48	2440	20230103	76.84	7250	-40.48	20230825	2440	76.84	20230103	7250	-40.48	20230825	2440	76.84	20230103	5.68	N	103840	100	14 억	198297	N	N	203	N	N
127	20231006	110605	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4345	0	3	0.00	569689115	128825	39.41	4450	4510	4325	5640	3045	4345	4422.25	1.39	27094	4705	4525	4425	4245	4145	4475	4195	14	1295	100	2780	5	1	14258000	620	-20.69	1.55	12	0.90	-210.00	2810.00	7250	20230825	-40.07	2440	20230103	78.07	7250	-40.07	20230825	2440	78.07	20230103	7250	-40.07	20230825	2440	78.07	20230103	5.68	N	103840	100	14 억	198297	N	N	203	N	N
128	20231006	100609	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4415	70	2	1.61	420856460	94710	28.97	4450	4510	4375	5640	3045	4345	4443.74	1.39	36908	4705	4525	4425	4245	4145	4475	4195	14	1295	100	2780	5	1	14258000	629	-21.02	1.57	12	0.66	-210.00	2810.00	7250	20230825	-39.10	2440	20230103	80.94	7250	-39.10	20230825	2440	80.94	20230103	7250	-39.10	20230825	2440	80.94	20230103	5.68	N	103840	100	14 억	198297	N	N	203	N	N
129	20231006	090606	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4470	125	2	2.88	52127375	11711	3.58	4450	4475	4420	5640	3045	4345	4452.06	1.39	-284	4705	4525	4425	4245	4145	4475	4195	14	1295	100	2780	5	1	14258000	637	-21.29	1.59	12	0.08	-210.00	2810.00	7250	20230825	-38.34	2440	20230103	83.20	7250	-38.34	20230825	2440	83.20	20230103	7250	-38.34	20230825	2440	83.20	20230103	5.68	N	103840	100	14 억	198297	N	N	203	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History