KissMeData/195500/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3015	-185	5	-5.78	2373233365	757802	59.39	3200	3285	3010	4160	2240	3200	3131.92	1.45	20843	3700	3450	3305	3055	2910	3377	2982	80	960	500	1980	5	1	15928000	480	-188.44	0.74	12	4.76	-16.00	4069.00	6260	20230825	-51.84	2900	20231020	3.97	6260	-51.84	20230825	2900	3.97	20231020	6260	-51.84	20230825	2900	3.97	20231020	4.31	N	195500	500	79 억	231541	N	N	N	N
3	20231031	150940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3040	-160	5	-5.00	2238024005	712978	55.88	3200	3285	3010	4160	2240	3200	3138.96	1.45	6502	3700	3450	3305	3055	2910	3377	2982	80	960	500	1980	5	1	15928000	484	-190.00	0.75	12	4.48	-16.00	4069.00	6260	20230825	-51.44	2900	20231020	4.83	6260	-51.44	20230825	2900	4.83	20231020	6260	-51.44	20230825	2900	4.83	20231020	4.31	N	195500	500	79 억	231541	N	N	N	N
4	20231031	140947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3065	-135	5	-4.22	1947261020	617143	48.37	3200	3285	3050	4160	2240	3200	3155.26	1.45	20797	3700	3450	3305	3055	2910	3377	2982	80	960	500	1980	5	1	15928000	488	-191.56	0.75	12	3.87	-16.00	4069.00	6260	20230825	-51.04	2900	20231020	5.69	6260	-51.04	20230825	2900	5.69	20231020	6260	-51.04	20230825	2900	5.69	20231020	4.31	N	195500	500	79 억	231541	N	N	N	N
5	20231031	130940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3080	-120	5	-3.75	1783279750	563688	44.18	3200	3285	3050	4160	2240	3200	3163.58	1.45	46919	3700	3450	3305	3055	2910	3377	2982	80	960	500	1980	5	1	15928000	491	-192.50	0.76	12	3.54	-16.00	4069.00	6260	20230825	-50.80	2900	20231020	6.21	6260	-50.80	20230825	2900	6.21	20231020	6260	-50.80	20230825	2900	6.21	20231020	4.31	N	195500	500	79 억	231541	N	N	N	N
6	20231031	120939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3100	-100	5	-3.12	1638837175	516622	40.49	3200	3285	3050	4160	2240	3200	3172.20	1.45	42627	3700	3450	3305	3055	2910	3377	2982	80	960	500	1980	5	1	15928000	494	-193.75	0.76	12	3.24	-16.00	4069.00	6260	20230825	-50.48	2900	20231020	6.90	6260	-50.48	20230825	2900	6.90	20231020	6260	-50.48	20230825	2900	6.90	20231020	4.31	N	195500	500	79 억	231541	N	N	N	N
7	20231031	111004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3150	-50	5	-1.56	1383879050	434153	34.03	3200	3285	3050	4160	2240	3200	3187.53	1.45	42345	3700	3450	3305	3055	2910	3377	2982	80	960	500	1980	5	1	15928000	502	-196.88	0.77	12	2.73	-16.00	4069.00	6260	20230825	-49.68	2900	20231020	8.62	6260	-49.68	20230825	2900	8.62	20231020	6260	-49.68	20230825	2900	8.62	20231020	4.31	N	195500	500	79 억	231541	N	N	N	N
8	20231031	100947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3130	-70	5	-2.19	959134320	299125	23.44	3200	3285	3050	4160	2240	3200	3206.47	1.45	50707	3700	3450	3305	3055	2910	3377	2982	80	960	500	1980	5	1	15928000	499	-195.62	0.77	12	1.88	-16.00	4069.00	6260	20230825	-50.00	2900	20231020	7.93	6260	-50.00	20230825	2900	7.93	20231020	6260	-50.00	20230825	2900	7.93	20231020	4.31	N	195500	500	79 억	231541	N	N	N	N
9	20231031	090947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3235	35	2	1.09	207970105	64454	5.05	3200	3280	3165	4160	2240	3200	3226.76	1.45	24129	3700	3450	3305	3055	2910	3377	2982	80	960	500	1980	5	1	15928000	515	-202.19	0.80	12	0.40	-16.00	4069.00	6260	20230825	-48.32	2900	20231020	11.55	6260	-48.32	20230825	2900	11.55	20231020	6260	-48.32	20230825	2900	11.55	20231020	4.31	N	195500	500	79 억	231541	N	N	N	N
10	20231030	160929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3200	-170	5	-5.04	4056852230	1225392	52.13	3445	3555	3160	4380	2360	3370	3310.57	1.74	-50039	3723	3546	3423	3246	3123	3485	3185	80	1010	500	2080	5	1	15928000	510	-200.00	0.79	12	7.69	-16.00	4069.00	6260	20230825	-48.88	2900	20231020	10.34	6260	-48.88	20230825	2900	10.34	20231020	6260	-48.88	20230825	2900	10.34	20231020	4.47	N	195500	500	79 억	276582	N	N	N	N
11	20231030	150909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3235	-135	5	-4.01	3831331485	1155226	49.14	3445	3555	3160	4380	2360	3370	3316.33	1.74	-57862	3723	3546	3423	3246	3123	3485	3185	80	1010	500	2080	5	1	15928000	515	-202.19	0.80	12	7.25	-16.00	4069.00	6260	20230825	-48.32	2900	20231020	11.55	6260	-48.32	20230825	2900	11.55	20231020	6260	-48.32	20230825	2900	11.55	20231020	4.47	N	195500	500	79 억	276582	N	N	N	N
12	20231030	140907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3245	-125	5	-3.71	3633328575	1094020	46.54	3445	3555	3160	4380	2360	3370	3320.90	1.74	-71682	3723	3546	3423	3246	3123	3485	3185	80	1010	500	2080	5	1	15928000	517	-202.81	0.80	12	6.87	-16.00	4069.00	6260	20230825	-48.16	2900	20231020	11.90	6260	-48.16	20230825	2900	11.90	20231020	6260	-48.16	20230825	2900	11.90	20231020	4.47	N	195500	500	79 억	276582	N	N	N	N
13	20231030	130910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3255	-115	5	-3.41	3430749535	1031830	43.89	3445	3555	3160	4380	2360	3370	3324.74	1.74	-103955	3723	3546	3423	3246	3123	3485	3185	80	1010	500	2080	5	1	15928000	518	-203.44	0.80	12	6.48	-16.00	4069.00	6260	20230825	-48.00	2900	20231020	12.24	6260	-48.00	20230825	2900	12.24	20231020	6260	-48.00	20230825	2900	12.24	20231020	4.47	N	195500	500	79 억	276582	N	N	N	N
14	20231030	120903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3250	-120	5	-3.56	3299762785	991561	42.18	3445	3555	3160	4380	2360	3370	3327.67	1.74	-114047	3723	3546	3423	3246	3123	3485	3185	80	1010	500	2080	5	1	15928000	518	-203.12	0.80	12	6.23	-16.00	4069.00	6260	20230825	-48.08	2900	20231020	12.07	6260	-48.08	20230825	2900	12.07	20231020	6260	-48.08	20230825	2900	12.07	20231020	4.47	N	195500	500	79 억	276582	N	N	N	N
15	20231030	110904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3205	-165	5	-4.90	2985729245	894847	38.07	3445	3555	3160	4380	2360	3370	3336.43	1.74	-110661	3723	3546	3423	3246	3123	3485	3185	80	1010	500	2080	5	1	15928000	510	-200.31	0.79	12	5.62	-16.00	4069.00	6260	20230825	-48.80	2900	20231020	10.52	6260	-48.80	20230825	2900	10.52	20231020	6260	-48.80	20230825	2900	10.52	20231020	4.47	N	195500	500	79 억	276582	N	N	N	N
16	20231030	100902	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3200	-170	5	-5.04	2648920000	789179	33.57	3445	3555	3160	4380	2360	3370	3356.48	1.74	-108161	3723	3546	3423	3246	3123	3485	3185	80	1010	500	2080	5	1	15928000	510	-200.00	0.79	12	4.95	-16.00	4069.00	6260	20230825	-48.88	2900	20231020	10.34	6260	-48.88	20230825	2900	10.34	20231020	6260	-48.88	20230825	2900	10.34	20231020	4.47	N	195500	500	79 억	276582	N	N	N	N
17	20231030	090859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3385	15	2	0.45	1364550715	396141	16.85	3445	3555	3370	4380	2360	3370	3445.39	1.74	-97654	3723	3546	3423	3246	3123	3485	3185	80	1010	500	2080	5	1	15928000	539	-211.56	0.83	12	2.49	-16.00	4069.00	6260	20230825	-45.93	2900	20231020	16.72	6260	-45.93	20230825	2900	16.72	20231020	6260	-45.93	20230825	2900	16.72	20231020	4.47	N	195500	500	79 억	276582	N	N	N	N
18	20231027	160827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3370	-145	5	-4.13	7880690595	2313661	13.05	3420	3600	3300	4565	2465	3515	3406.19	1.44	43970	4591	4052	3696	3157	2801	3875	2980	80	1050	500	2170	5	1	15928000	537	-210.62	0.83	12	14.53	-16.00	4069.00	6260	20230825	-46.17	2900	20231020	16.21	6260	-46.17	20230825	2900	16.21	20231020	6260	-46.17	20230825	2900	16.21	20231020	4.33	N	195500	500	79 억	229007	N	N	N	N
19	20231027	150901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3350	-165	5	-4.69	7568907145	2221062	12.52	3420	3600	3300	4565	2465	3515	3407.78	1.44	51723	4591	4052	3696	3157	2801	3875	2980	80	1050	500	2170	5	1	15928000	534	-209.38	0.82	12	13.94	-16.00	4069.00	6260	20230825	-46.49	2900	20231020	15.52	6260	-46.49	20230825	2900	15.52	20231020	6260	-46.49	20230825	2900	15.52	20231020	4.33	N	195500	500	79 억	229007	N	N	N	N
20	20231027	140859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3350	-165	5	-4.69	6940874515	2032736	11.46	3420	3600	3300	4565	2465	3515	3414.54	1.44	65036	4591	4052	3696	3157	2801	3875	2980	80	1050	500	2170	5	1	15928000	534	-209.38	0.82	12	12.76	-16.00	4069.00	6260	20230825	-46.49	2900	20231020	15.52	6260	-46.49	20230825	2900	15.52	20231020	6260	-46.49	20230825	2900	15.52	20231020	4.33	N	195500	500	79 억	229007	N	N	N	N
21	20231027	130851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3370	-145	5	-4.13	6483214780	1896586	10.69	3420	3600	3300	4565	2465	3515	3418.36	1.44	68330	4591	4052	3696	3157	2801	3875	2980	80	1050	500	2170	5	1	15928000	537	-210.62	0.83	12	11.91	-16.00	4069.00	6260	20230825	-46.17	2900	20231020	16.21	6260	-46.17	20230825	2900	16.21	20231020	6260	-46.17	20230825	2900	16.21	20231020	4.33	N	195500	500	79 억	229007	N	N	N	N
22	20231027	120904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3440	-75	5	-2.13	5874601005	1719637	9.70	3420	3600	3300	4565	2465	3515	3416.18	1.44	45905	4591	4052	3696	3157	2801	3875	2980	80	1050	500	2170	5	1	15928000	548	-215.00	0.85	12	10.80	-16.00	4069.00	6260	20230825	-45.05	2900	20231020	18.62	6260	-45.05	20230825	2900	18.62	20231020	6260	-45.05	20230825	2900	18.62	20231020	4.33	N	195500	500	79 억	229007	N	N	N	N
23	20231027	110909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3405	-110	5	-3.13	5469063720	1601393	9.03	3420	3600	3300	4565	2465	3515	3415.19	1.44	4719	4591	4052	3696	3157	2801	3875	2980	80	1050	500	2170	5	1	15928000	542	-212.81	0.84	12	10.05	-16.00	4069.00	6260	20230825	-45.61	2900	20231020	17.41	6260	-45.61	20230825	2900	17.41	20231020	6260	-45.61	20230825	2900	17.41	20231020	4.33	N	195500	500	79 억	229007	N	N	N	N
24	20231027	100859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3350	-165	5	-4.69	2713381220	805520	4.54	3420	3480	3300	4565	2465	3515	3368.47	1.44	65041	4591	4052	3696	3157	2801	3875	2980	80	1050	500	2170	5	1	15928000	534	-209.38	0.82	12	5.06	-16.00	4069.00	6260	20230825	-46.49	2900	20231020	15.52	6260	-46.49	20230825	2900	15.52	20231020	6260	-46.49	20230825	2900	15.52	20231020	4.33	N	195500	500	79 억	229007	N	N	N	N
25	20231027	090858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3430	-85	5	-2.42	1276846320	376360	2.12	3420	3480	3300	4565	2465	3515	3392.60	1.44	9569	4591	4052	3696	3157	2801	3875	2980	80	1050	500	2170	5	1	15928000	546	-214.38	0.84	12	2.36	-16.00	4069.00	6260	20230825	-45.21	2900	20231020	18.28	6260	-45.21	20230825	2900	18.28	20231020	6260	-45.21	20230825	2900	18.28	20231020	4.33	N	195500	500	79 억	229007	N	N	N	N
26	20231026	160847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3515	170	2	5.08	68959651400	17538472	332.29	3720	4235	3340	4345	2345	3345	3932.57	2.45	-170007	4001	3672	3366	3037	2731	3837	3202	80	1000	500	2070	5	1	15928000	560	-219.69	0.86	12	110.11	-16.00	4069.00	6260	20230825	-43.85	2900	20231020	21.21	6260	-43.85	20230825	2900	21.21	20231020	6260	-43.85	20230825	2900	21.21	20231020	4.40	N	195500	500	79 억	389810	N	N	N	N
27	20231026	150847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3370	25	2	0.75	66989220345	16971217	321.54	3720	4235	3340	4345	2345	3345	3947.28	2.45	-183087	4001	3672	3366	3037	2731	3837	3202	80	1000	500	2070	5	1	15928000	537	-210.62	0.83	12	106.55	-16.00	4069.00	6260	20230825	-46.17	2900	20231020	16.21	6260	-46.17	20230825	2900	16.21	20231020	6260	-46.17	20230825	2900	16.21	20231020	4.40	N	195500	500	79 억	389810	N	N	N	N
28	20231026	140848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3570	225	2	6.73	63747074710	16019383	303.51	3720	4235	3480	4345	2345	3345	3979.43	2.45	-222419	4001	3672	3366	3037	2731	3837	3202	80	1000	500	2070	5	1	15928000	569	-223.12	0.88	12	100.57	-16.00	4069.00	6260	20230825	-42.97	2900	20231020	23.10	6260	-42.97	20230825	2900	23.10	20231020	6260	-42.97	20230825	2900	23.10	20231020	4.40	N	195500	500	79 억	389810	N	N	N	N
29	20231026	130847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3985	640	2	19.13	56819088615	14144696	267.99	3720	4235	3685	4345	2345	3345	4017.06	2.45	-228208	4001	3672	3366	3037	2731	3837	3202	80	1000	500	2070	5	1	15928000	635	-249.06	0.98	12	88.80	-16.00	4069.00	6260	20230825	-36.34	2900	20231020	37.41	6260	-36.34	20230825	2900	37.41	20231020	6260	-36.34	20230825	2900	37.41	20231020	4.40	N	195500	500	79 억	389810	N	N	N	N
30	20231026	120842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3990	645	2	19.28	54208185570	13492662	255.64	3720	4235	3685	4345	2345	3345	4017.68	2.45	-200048	4001	3672	3366	3037	2731	3837	3202	80	1000	500	2070	5	1	15928000	636	-249.38	0.98	12	84.71	-16.00	4069.00	6260	20230825	-36.26	2900	20231020	37.59	6260	-36.26	20230825	2900	37.59	20231020	6260	-36.26	20230825	2900	37.59	20231020	4.40	N	195500	500	79 억	389810	N	N	N	N
31	20231026	110854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4150	805	2	24.07	48785751725	12157834	230.35	3720	4235	3685	4345	2345	3345	4012.78	2.45	-202060	4001	3672	3366	3037	2731	3837	3202	80	1000	500	2070	5	1	15928000	661	-259.38	1.02	12	76.33	-16.00	4069.00	6260	20230825	-33.71	2900	20231020	43.10	6260	-33.71	20230825	2900	43.10	20231020	6260	-33.71	20230825	2900	43.10	20231020	4.40	N	195500	500	79 억	389810	N	N	N	N
32	20231026	100850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3940	595	2	17.79	38722520555	9688974	183.57	3720	4235	3685	4345	2345	3345	3996.66	2.45	-184543	4001	3672	3366	3037	2731	3837	3202	80	1000	500	2070	5	1	15928000	628	-246.25	0.97	12	60.83	-16.00	4069.00	6260	20230825	-37.06	2900	20231020	35.86	6260	-37.06	20230825	2900	35.86	20231020	6260	-37.06	20230825	2900	35.86	20231020	4.40	N	195500	500	79 억	389810	N	N	N	N
33	20231026	090848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3930	585	2	17.49	11415276825	2953946	55.97	3720	3990	3685	4345	2345	3345	3864.68	2.45	-149722	4001	3672	3366	3037	2731	3837	3202	80	1000	500	2070	5	1	15928000	626	-245.62	0.97	12	18.55	-16.00	4069.00	6260	20230825	-37.22	2900	20231020	35.52	6260	-37.22	20230825	2900	35.52	20231020	6260	-37.22	20230825	2900	35.52	20231020	4.40	N	195500	500	79 억	389810	N	N	N	N
34	20231025	160850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3345	285	2	9.31	16885247780	4947012	1618.79	3060	3695	3060	3975	2145	3060	3413.32	3.42	-152647	3316	3187	3081	2952	2846	3135	2900	80	915	500	1890	5	1	15928000	533	-209.06	0.82	12	31.06	-16.00	4069.00	6260	20230825	-46.57	2900	20231020	15.34	6260	-46.57	20230825	2900	15.34	20231020	6260	-46.57	20230825	2900	15.34	20231020	4.33	N	195500	500	79 억	544864	N	N	N	N
35	20231025	150850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3315	255	2	8.33	16432855580	4810896	1574.25	3060	3695	3060	3975	2145	3060	3415.79	3.42	-137295	3316	3187	3081	2952	2846	3135	2900	80	915	500	1890	5	1	15928000	528	-207.19	0.81	12	30.20	-16.00	4069.00	6260	20230825	-47.04	2900	20231020	14.31	6260	-47.04	20230825	2900	14.31	20231020	6260	-47.04	20230825	2900	14.31	20231020	4.33	N	195500	500	79 억	544864	N	N	N	N
36	20231025	140843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3245	185	2	6.05	14241891050	4144638	1356.23	3060	3695	3060	3975	2145	3060	3436.26	3.42	-265366	3316	3187	3081	2952	2846	3135	2900	80	915	500	1890	5	1	15928000	517	-202.81	0.80	12	26.02	-16.00	4069.00	6260	20230825	-48.16	2900	20231020	11.90	6260	-48.16	20230825	2900	11.90	20231020	6260	-48.16	20230825	2900	11.90	20231020	4.33	N	195500	500	79 억	544864	N	N	N	N
37	20231025	130845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3170	110	2	3.59	1233290805	382649	125.21	3060	3285	3060	3975	2145	3060	3223.23	3.42	29783	3316	3187	3081	2952	2846	3135	2900	80	915	500	1890	5	1	15928000	505	-198.12	0.78	12	2.40	-16.00	4069.00	6260	20230825	-49.36	2900	20231020	9.31	6260	-49.36	20230825	2900	9.31	20231020	6260	-49.36	20230825	2900	9.31	20231020	4.33	N	195500	500	79 억	544864	N	N	N	N
38	20231025	120846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	170	2	5.56	1140329640	353554	115.69	3060	3285	3060	3975	2145	3060	3225.55	3.42	34122	3316	3187	3081	2952	2846	3135	2900	80	915	500	1890	5	1	15928000	514	-201.88	0.79	12	2.22	-16.00	4069.00	6260	20230825	-48.40	2900	20231020	11.38	6260	-48.40	20230825	2900	11.38	20231020	6260	-48.40	20230825	2900	11.38	20231020	4.33	N	195500	500	79 억	544864	N	N	N	N
39	20231025	110848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3235	175	2	5.72	1066110730	330723	108.22	3060	3285	3060	3975	2145	3060	3223.81	3.42	39754	3316	3187	3081	2952	2846	3135	2900	80	915	500	1890	5	1	15928000	515	-202.19	0.80	12	2.08	-16.00	4069.00	6260	20230825	-48.32	2900	20231020	11.55	6260	-48.32	20230825	2900	11.55	20231020	6260	-48.32	20230825	2900	11.55	20231020	4.33	N	195500	500	79 억	544864	N	N	N	N
40	20231025	100850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3245	185	2	6.05	944356680	293124	95.92	3060	3285	3060	3975	2145	3060	3221.96	3.42	37368	3316	3187	3081	2952	2846	3135	2900	80	915	500	1890	5	1	15928000	517	-202.81	0.80	12	1.84	-16.00	4069.00	6260	20230825	-48.16	2900	20231020	11.90	6260	-48.16	20230825	2900	11.90	20231020	6260	-48.16	20230825	2900	11.90	20231020	4.33	N	195500	500	79 억	544864	N	N	N	N
41	20231025	090844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3265	205	2	6.70	290337225	90902	29.75	3060	3270	3060	3975	2145	3060	3194.65	3.42	22870	3316	3187	3081	2952	2846	3135	2900	80	915	500	1890	5	1	15928000	520	-204.06	0.80	12	0.57	-16.00	4069.00	6260	20230825	-47.84	2900	20231020	12.59	6260	-47.84	20230825	2900	12.59	20231020	6260	-47.84	20230825	2900	12.59	20231020	4.33	N	195500	500	79 억	544864	N	N	N	N
42	20231024	160826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3060	-95	5	-3.01	926271620	301991	27.59	3155	3210	2975	4100	2210	3155	3066.98	3.38	6379	3468	3311	3173	3016	2878	3242	2947	80	945	500	1950	5	1	15928000	487	-191.25	0.75	12	1.90	-16.00	4069.00	6260	20230825	-51.12	2900	20231020	5.52	6260	-51.12	20230825	2900	5.52	20231020	6260	-51.12	20230825	2900	5.52	20231020	4.37	N	195500	500	79 억	538314	N	N	N	N
43	20231024	150840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	-35	5	-1.11	873346270	284778	26.02	3155	3210	2975	4100	2210	3155	3066.51	3.38	2442	3468	3311	3173	3016	2878	3242	2947	80	945	500	1950	5	1	15928000	497	-195.00	0.77	12	1.79	-16.00	4069.00	6260	20230825	-50.16	2900	20231020	7.59	6260	-50.16	20230825	2900	7.59	20231020	6260	-50.16	20230825	2900	7.59	20231020	4.37	N	195500	500	79 억	538314	N	N	N	N
44	20231024	140824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3100	-55	5	-1.74	760859140	248615	22.71	3155	3210	2975	4100	2210	3155	3060.08	3.38	-10479	3468	3311	3173	3016	2878	3242	2947	80	945	500	1950	5	1	15928000	494	-193.75	0.76	12	1.56	-16.00	4069.00	6260	20230825	-50.48	2900	20231020	6.90	6260	-50.48	20230825	2900	6.90	20231020	6260	-50.48	20230825	2900	6.90	20231020	4.37	N	195500	500	79 억	538314	N	N	N	N
45	20231024	130830	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3020	-135	5	-4.28	659081870	215559	19.69	3155	3210	2975	4100	2210	3155	3057.18	3.38	-16284	3468	3311	3173	3016	2878	3242	2947	80	945	500	1950	5	1	15928000	481	-188.75	0.74	12	1.35	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	6260	-51.76	20230825	2900	4.14	20231020	6260	-51.76	20230825	2900	4.14	20231020	4.37	N	195500	500	79 억	538314	N	N	N	N
46	20231024	120839	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3030	-125	5	-3.96	636037825	207902	18.99	3155	3210	2975	4100	2210	3155	3058.94	3.38	-17183	3468	3311	3173	3016	2878	3242	2947	80	945	500	1950	5	1	15928000	483	-189.38	0.74	12	1.31	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	6260	-51.60	20230825	2900	4.48	20231020	6260	-51.60	20230825	2900	4.48	20231020	4.37	N	195500	500	79 억	538314	N	N	N	N
47	20231024	110834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2990	-165	5	-5.23	590301100	192683	17.60	3155	3210	2975	4100	2210	3155	3063.20	3.38	-14671	3468	3311	3173	3016	2878	3242	2947	80	945	500	1950	5	1	15928000	476	-186.88	0.73	12	1.21	-16.00	4069.00	6260	20230825	-52.24	2900	20231020	3.10	6260	-52.24	20230825	2900	3.10	20231020	6260	-52.24	20230825	2900	3.10	20231020	4.37	N	195500	500	79 억	538314	N	N	N	N
48	20231024	100826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2990	-165	5	-5.23	491204755	159643	14.58	3155	3210	2975	4100	2210	3155	3076.50	3.38	-8811	3468	3311	3173	3016	2878	3242	2947	80	945	500	1950	5	1	15928000	476	-186.88	0.73	12	1.00	-16.00	4069.00	6260	20230825	-52.24	2900	20231020	3.10	6260	-52.24	20230825	2900	3.10	20231020	6260	-52.24	20230825	2900	3.10	20231020	4.37	N	195500	500	79 억	538314	N	N	N	N
49	20231024	090833	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3055	-100	5	-3.17	228115610	72856	6.66	3155	3210	3055	4100	2210	3155	3130.78	3.38	7127	3468	3311	3173	3016	2878	3242	2947	80	945	500	1950	5	1	15928000	487	-190.94	0.75	12	0.46	-16.00	4069.00	6260	20230825	-51.20	2900	20231020	5.34	6260	-51.20	20230825	2900	5.34	20231020	6260	-51.20	20230825	2900	5.34	20231020	4.37	N	195500	500	79 억	538314	N	N	N	N
50	20231023	160821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3155	250	2	8.61	3375722225	1068826	592.21	3205	3330	3035	3775	2035	2905	3158.36	3.69	-48426	3015	2960	2930	2875	2845	2945	2860	80	870	500	1800	5	1	15928000	503	-197.19	0.78	12	6.71	-16.00	4069.00	6260	20230825	-49.60	2900	20231020	8.79	6260	-49.60	20230825	2900	8.79	20231020	6260	-49.60	20230825	2900	8.79	20231020	4.68	N	195500	500	79 억	588528	N	N	N	N
51	20231023	150827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3140	235	2	8.09	3171195370	1003945	556.26	3205	3330	3035	3775	2035	2905	3158.73	3.69	-55108	3015	2960	2930	2875	2845	2945	2860	80	870	500	1800	5	1	15928000	500	-196.25	0.77	12	6.30	-16.00	4069.00	6260	20230825	-49.84	2900	20231020	8.28	6260	-49.84	20230825	2900	8.28	20231020	6260	-49.84	20230825	2900	8.28	20231020	4.68	N	195500	500	79 억	588528	N	N	N	N
52	20231023	140823	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3070	165	2	5.68	2877105430	909507	503.94	3205	3330	3035	3775	2035	2905	3163.37	3.69	-57383	3015	2960	2930	2875	2845	2945	2860	80	870	500	1800	5	1	15928000	489	-191.88	0.75	12	5.71	-16.00	4069.00	6260	20230825	-50.96	2900	20231020	5.86	6260	-50.96	20230825	2900	5.86	20231020	6260	-50.96	20230825	2900	5.86	20231020	4.68	N	195500	500	79 억	588528	N	N	N	N
53	20231023	130830	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3150	245	2	8.43	2676638210	844768	468.06	3205	3330	3060	3775	2035	2905	3168.49	3.69	-41464	3015	2960	2930	2875	2845	2945	2860	80	870	500	1800	5	1	15928000	502	-196.88	0.77	12	5.30	-16.00	4069.00	6260	20230825	-49.68	2900	20231020	8.62	6260	-49.68	20230825	2900	8.62	20231020	6260	-49.68	20230825	2900	8.62	20231020	4.68	N	195500	500	79 억	588528	N	N	N	N
54	20231023	120821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	215	2	7.40	2586016225	815783	452.00	3205	3330	3060	3775	2035	2905	3169.98	3.69	-33924	3015	2960	2930	2875	2845	2945	2860	80	870	500	1800	5	1	15928000	497	-195.00	0.77	12	5.12	-16.00	4069.00	6260	20230825	-50.16	2900	20231020	7.59	6260	-50.16	20230825	2900	7.59	20231020	6260	-50.16	20230825	2900	7.59	20231020	4.68	N	195500	500	79 억	588528	N	N	N	N
55	20231023	110819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3160	255	2	8.78	2420959495	763289	422.92	3205	3330	3060	3775	2035	2905	3171.75	3.69	-22671	3015	2960	2930	2875	2845	2945	2860	80	870	500	1800	5	1	15928000	503	-197.50	0.78	12	4.79	-16.00	4069.00	6260	20230825	-49.52	2900	20231020	8.97	6260	-49.52	20230825	2900	8.97	20231020	6260	-49.52	20230825	2900	8.97	20231020	4.68	N	195500	500	79 억	588528	N	N	N	N
56	20231023	100814	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3170	265	2	9.12	2045929195	643916	356.78	3205	3330	3060	3775	2035	2905	3177.32	3.69	-21918	3015	2960	2930	2875	2845	2945	2860	80	870	500	1800	5	1	15928000	505	-198.12	0.78	12	4.04	-16.00	4069.00	6260	20230825	-49.36	2900	20231020	9.31	6260	-49.36	20230825	2900	9.31	20231020	6260	-49.36	20230825	2900	9.31	20231020	4.68	N	195500	500	79 억	588528	N	N	N	N
57	20231023	090831	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3125	220	2	7.57	918530150	286224	158.59	3205	3330	3110	3775	2035	2905	3209.13	3.69	-52605	3015	2960	2930	2875	2845	2945	2860	80	870	500	1800	5	1	15928000	498	-195.31	0.77	12	1.80	-16.00	4069.00	6260	20230825	-50.08	2900	20231020	7.76	6260	-50.08	20230825	2900	7.76	20231020	6260	-50.08	20230825	2900	7.76	20231020	4.68	N	195500	500	79 억	588528	N	N	N	N
58	20231020	160818	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2905	-95	5	-3.17	469141150	160235	53.95	2955	2985	2900	3900	2100	3000	2928.12	3.72	-3836	3183	3091	3038	2946	2893	3065	2920	80	900	500	1860	5	1	15928000	463	-181.56	0.71	12	1.01	-16.00	4069.00	6260	20230825	-53.59	2900	20231020	0.17	6260	-53.59	20230825	2900	0.17	20231020	6260	-53.59	20230825	2900	0.17	20231020	4.72	N	195500	500	79 억	592364	N	N	N	N
59	20231020	150817	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2920	-80	5	-2.67	431700725	147364	49.62	2955	2985	2900	3900	2100	3000	2929.49	3.72	-4363	3183	3091	3038	2946	2893	3065	2920	80	900	500	1860	5	1	15928000	465	-182.50	0.72	12	0.93	-16.00	4069.00	6260	20230825	-53.35	2900	20231020	0.69	6260	-53.35	20230825	2900	0.69	20231020	6260	-53.35	20230825	2900	0.69	20231020	4.72	N	195500	500	79 억	592364	N	N	N	N
60	20231020	140825	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2955	-45	5	-1.50	365531585	124820	42.03	2955	2985	2900	3900	2100	3000	2928.47	3.72	-5201	3183	3091	3038	2946	2893	3065	2920	80	900	500	1860	5	1	15928000	471	-184.69	0.73	12	0.78	-16.00	4069.00	6260	20230825	-52.80	2900	20231020	1.90	6260	-52.80	20230825	2900	1.90	20231020	6260	-52.80	20230825	2900	1.90	20231020	4.72	N	195500	500	79 억	592364	N	N	N	N
61	20231020	130802	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2930	-70	5	-2.33	312211040	106748	35.94	2955	2985	2900	3900	2100	3000	2924.75	3.72	-12743	3183	3091	3038	2946	2893	3065	2920	80	900	500	1860	5	1	15928000	467	-183.12	0.72	12	0.67	-16.00	4069.00	6260	20230825	-53.19	2900	20231020	1.03	6260	-53.19	20230825	2900	1.03	20231020	6260	-53.19	20230825	2900	1.03	20231020	4.72	N	195500	500	79 억	592364	N	N	N	N
62	20231020	120812	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2920	-80	5	-2.67	296818095	101496	34.17	2955	2985	2900	3900	2100	3000	2924.43	3.72	-10787	3183	3091	3038	2946	2893	3065	2920	80	900	500	1860	5	1	15928000	465	-182.50	0.72	12	0.64	-16.00	4069.00	6260	20230825	-53.35	2900	20231020	0.69	6260	-53.35	20230825	2900	0.69	20231020	6260	-53.35	20230825	2900	0.69	20231020	4.72	N	195500	500	79 억	592364	N	N	N	N
63	20231020	110821	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2925	-75	5	-2.50	266365385	91021	30.65	2955	2985	2900	3900	2100	3000	2926.42	3.72	-9501	3183	3091	3038	2946	2893	3065	2920	80	900	500	1860	5	1	15928000	466	-182.81	0.72	12	0.57	-16.00	4069.00	6260	20230825	-53.27	2900	20231020	0.86	6260	-53.27	20230825	2900	0.86	20231020	6260	-53.27	20230825	2900	0.86	20231020	4.72	N	195500	500	79 억	592364	N	N	N	N
64	20231020	100812	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2915	-85	5	-2.83	157058175	53434	17.99	2955	2985	2915	3900	2100	3000	2939.29	3.72	-10011	3183	3091	3038	2946	2893	3065	2920	80	900	500	1860	5	1	15928000	464	-182.19	0.72	12	0.34	-16.00	4069.00	6260	20230825	-53.43	2915	20231020	0.00	6260	-53.43	20230825	2915	0.00	20231020	6260	-53.43	20230825	2915	0.00	20231020	4.72	N	195500	500	79 억	592364	N	N	N	N
65	20231020	090813	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2975	-25	5	-0.83	20668760	6986	2.35	2955	2985	2955	3900	2100	3000	2958.60	3.72	1286	3183	3091	3038	2946	2893	3065	2920	80	900	500	1860	5	1	15928000	474	-185.94	0.73	12	0.04	-16.00	4069.00	6260	20230825	-52.48	2940	20230103	1.19	6260	-52.48	20230825	2940	1.19	20230103	6260	-52.48	20230825	2940	1.19	20230103	4.72	N	195500	500	79 억	592364	N	N	N	N
66	20231019	160810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3000	-175	5	-5.51	890682375	293381	237.41	3130	3130	2985	4125	2225	3175	3036.31	3.86	-22817	3251	3212	3181	3142	3111	3197	3127	80	950	500	1960	5	1	15928000	478	-187.50	0.74	12	1.84	-16.00	4069.00	6260	20230825	-52.08	2940	20230103	2.04	6260	-52.08	20230825	2940	2.04	20230103	6260	-52.08	20230825	2940	2.04	20230103	4.77	N	195500	500	79 억	615281	N	N	N	N
67	20231019	150803	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2995	-180	5	-5.67	847549855	278992	225.77	3130	3130	2990	4125	2225	3175	3037.90	3.86	-23839	3251	3212	3181	3142	3111	3197	3127	80	950	500	1960	5	1	15928000	477	-187.19	0.74	12	1.75	-16.00	4069.00	6260	20230825	-52.16	2940	20230103	1.87	6260	-52.16	20230825	2940	1.87	20230103	6260	-52.16	20230825	2940	1.87	20230103	4.77	N	195500	500	79 억	615281	N	N	N	N
68	20231019	140814	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3010	-165	5	-5.20	658576425	216009	174.80	3130	3130	3010	4125	2225	3175	3048.84	3.86	-25287	3251	3212	3181	3142	3111	3197	3127	80	950	500	1960	5	1	15928000	479	-188.12	0.74	12	1.36	-16.00	4069.00	6260	20230825	-51.92	2940	20230103	2.38	6260	-51.92	20230825	2940	2.38	20230103	6260	-51.92	20230825	2940	2.38	20230103	4.77	N	195500	500	79 억	615281	N	N	N	N
69	20231019	130806	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3020	-155	5	-4.88	566196310	185379	150.01	3130	3130	3015	4125	2225	3175	3054.26	3.86	-12411	3251	3212	3181	3142	3111	3197	3127	80	950	500	1960	5	1	15928000	481	-188.75	0.74	12	1.16	-16.00	4069.00	6260	20230825	-51.76	2940	20230103	2.72	6260	-51.76	20230825	2940	2.72	20230103	6260	-51.76	20230825	2940	2.72	20230103	4.77	N	195500	500	79 억	615281	N	N	N	N
70	20231019	120812	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3025	-150	5	-4.72	513933365	168092	136.02	3130	3130	3015	4125	2225	3175	3057.45	3.86	-10430	3251	3212	3181	3142	3111	3197	3127	80	950	500	1960	5	1	15928000	482	-189.06	0.74	12	1.06	-16.00	4069.00	6260	20230825	-51.68	2940	20230103	2.89	6260	-51.68	20230825	2940	2.89	20230103	6260	-51.68	20230825	2940	2.89	20230103	4.77	N	195500	500	79 억	615281	N	N	N	N
71	20231019	110808	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3035	-140	5	-4.41	419474635	136860	110.75	3130	3130	3025	4125	2225	3175	3064.99	3.86	-12736	3251	3212	3181	3142	3111	3197	3127	80	950	500	1960	5	1	15928000	483	-189.69	0.75	12	0.86	-16.00	4069.00	6260	20230825	-51.52	2940	20230103	3.23	6260	-51.52	20230825	2940	3.23	20230103	6260	-51.52	20230825	2940	3.23	20230103	4.77	N	195500	500	79 억	615281	N	N	N	N
72	20231019	100800	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3050	-125	5	-3.94	276421740	89847	72.71	3130	3130	3050	4125	2225	3175	3076.58	3.86	-11230	3251	3212	3181	3142	3111	3197	3127	80	950	500	1960	5	1	15928000	486	-190.62	0.75	12	0.56	-16.00	4069.00	6260	20230825	-51.28	2940	20230103	3.74	6260	-51.28	20230825	2940	3.74	20230103	6260	-51.28	20230825	2940	3.74	20230103	4.77	N	195500	500	79 억	615281	N	N	N	N
73	20231019	090811	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3090	-85	5	-2.68	78818240	25401	20.55	3130	3130	3085	4125	2225	3175	3102.96	3.86	-10115	3251	3212	3181	3142	3111	3197	3127	80	950	500	1960	5	1	15928000	492	-193.12	0.76	12	0.16	-16.00	4069.00	6260	20230825	-50.64	2940	20230103	5.10	6260	-50.64	20230825	2940	5.10	20230103	6260	-50.64	20230825	2940	5.10	20230103	4.77	N	195500	500	79 억	615281	N	N	N	N
74	20231018	160814	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3175	-70	5	-2.16	391771170	123426	143.34	3200	3220	3150	4215	2275	3245	3174.11	4.03	-26599	3355	3300	3220	3165	3085	3327	3192	80	970	500	2010	5	1	15928000	506	-198.44	0.78	12	0.77	-16.00	4069.00	6260	20230825	-49.28	2940	20230103	7.99	6260	-49.28	20230825	2940	7.99	20230103	6260	-49.28	20230825	2940	7.99	20230103	4.77	N	195500	500	79 억	641880	N	N	N	N
75	20231018	150806	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3170	-75	5	-2.31	307982825	96910	112.54	3200	3220	3155	4215	2275	3245	3178.03	4.03	-27308	3355	3300	3220	3165	3085	3327	3192	80	970	500	2010	5	1	15928000	505	-198.12	0.78	12	0.61	-16.00	4069.00	6260	20230825	-49.36	2940	20230103	7.82	6260	-49.36	20230825	2940	7.82	20230103	6260	-49.36	20230825	2940	7.82	20230103	4.77	N	195500	500	79 억	641880	N	N	N	N
76	20231018	140754	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3165	-80	5	-2.47	279310750	87861	102.03	3200	3220	3155	4215	2275	3245	3179.01	4.03	-24073	3355	3300	3220	3165	3085	3327	3192	80	970	500	2010	5	1	15928000	504	-197.81	0.78	12	0.55	-16.00	4069.00	6260	20230825	-49.44	2940	20230103	7.65	6260	-49.44	20230825	2940	7.65	20230103	6260	-49.44	20230825	2940	7.65	20230103	4.77	N	195500	500	79 억	641880	N	N	N	N
77	20231018	130752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3170	-75	5	-2.31	234313795	73656	85.54	3200	3220	3155	4215	2275	3245	3181.19	4.03	-17047	3355	3300	3220	3165	3085	3327	3192	80	970	500	2010	5	1	15928000	505	-198.12	0.78	12	0.46	-16.00	4069.00	6260	20230825	-49.36	2940	20230103	7.82	6260	-49.36	20230825	2940	7.82	20230103	6260	-49.36	20230825	2940	7.82	20230103	4.77	N	195500	500	79 억	641880	N	N	N	N
78	20231018	120807	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3185	-60	5	-1.85	168513410	52867	61.39	3200	3220	3165	4215	2275	3245	3187.50	4.03	-7680	3355	3300	3220	3165	3085	3327	3192	80	970	500	2010	5	1	15928000	507	-199.06	0.78	12	0.33	-16.00	4069.00	6260	20230825	-49.12	2940	20230103	8.33	6260	-49.12	20230825	2940	8.33	20230103	6260	-49.12	20230825	2940	8.33	20230103	4.77	N	195500	500	79 억	641880	N	N	N	N
79	20231018	110800	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3185	-60	5	-1.85	131391425	41181	47.82	3200	3220	3165	4215	2275	3245	3190.58	4.03	2183	3355	3300	3220	3165	3085	3327	3192	80	970	500	2010	5	1	15928000	507	-199.06	0.78	12	0.26	-16.00	4069.00	6260	20230825	-49.12	2940	20230103	8.33	6260	-49.12	20230825	2940	8.33	20230103	6260	-49.12	20230825	2940	8.33	20230103	4.77	N	195500	500	79 억	641880	N	N	N	N
80	20231018	100809	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3180	-65	5	-2.00	98698815	30918	35.91	3200	3220	3165	4215	2275	3245	3192.28	4.03	2359	3355	3300	3220	3165	3085	3327	3192	80	970	500	2010	5	1	15928000	507	-198.75	0.78	12	0.19	-16.00	4069.00	6260	20230825	-49.20	2940	20230103	8.16	6260	-49.20	20230825	2940	8.16	20230103	6260	-49.20	20230825	2940	8.16	20230103	4.77	N	195500	500	79 억	641880	N	N	N	N
81	20231018	090756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3195	-50	5	-1.54	28018930	8793	10.21	3200	3200	3165	4215	2275	3245	3186.50	4.03	1233	3355	3300	3220	3165	3085	3327	3192	80	970	500	2010	5	1	15928000	509	-199.69	0.79	12	0.06	-16.00	4069.00	6260	20230825	-48.96	2940	20230103	8.67	6260	-48.96	20230825	2940	8.67	20230103	6260	-48.96	20230825	2940	8.67	20230103	4.77	N	195500	500	79 억	641880	N	N	N	N
82	20231017	160800	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3245	105	2	3.34	277922170	85961	99.48	3140	3275	3140	4080	2200	3140	3233.10	3.92	18450	3243	3191	3158	3106	3073	3175	3090	80	940	500	1940	5	1	15928000	517	-202.81	0.80	12	0.54	-16.00	4069.00	6260	20230825	-48.16	2930	20221013	10.75	6260	-48.16	20230825	2940	10.37	20230103	6260	-48.16	20230825	2940	10.37	20230103	4.85	N	195500	500	79 억	625055	N	N	N	N
83	20231017	150806	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3235	95	2	3.03	264748260	81886	94.76	3140	3275	3140	4080	2200	3140	3233.13	3.92	18456	3243	3191	3158	3106	3073	3175	3090	80	940	500	1940	5	1	15928000	515	-202.19	0.80	12	0.51	-16.00	4069.00	6260	20230825	-48.32	2930	20221013	10.41	6260	-48.32	20230825	2940	10.03	20230103	6260	-48.32	20230825	2940	10.03	20230103	4.85	N	195500	500	79 억	625055	N	N	N	N
84	20231017	140806	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3240	100	2	3.18	251701920	77847	90.09	3140	3275	3140	4080	2200	3140	3233.29	3.92	18680	3243	3191	3158	3106	3073	3175	3090	80	940	500	1940	5	1	15928000	516	-202.50	0.80	12	0.49	-16.00	4069.00	6260	20230825	-48.24	2930	20221013	10.58	6260	-48.24	20230825	2940	10.20	20230103	6260	-48.24	20230825	2940	10.20	20230103	4.85	N	195500	500	79 억	625055	N	N	N	N
85	20231017	130800	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3265	125	2	3.98	216369440	66971	77.50	3140	3275	3140	4080	2200	3140	3230.79	3.92	20831	3243	3191	3158	3106	3073	3175	3090	80	940	500	1940	5	1	15928000	520	-204.06	0.80	12	0.42	-16.00	4069.00	6260	20230825	-47.84	2930	20221013	11.43	6260	-47.84	20230825	2940	11.05	20230103	6260	-47.84	20230825	2940	11.05	20230103	4.85	N	195500	500	79 억	625055	N	N	N	N
86	20231017	120804	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3270	130	2	4.14	203584860	63050	72.96	3140	3275	3140	4080	2200	3140	3228.94	3.92	21317	3243	3191	3158	3106	3073	3175	3090	80	940	500	1940	5	1	15928000	521	-204.38	0.80	12	0.40	-16.00	4069.00	6260	20230825	-47.76	2930	20221013	11.60	6260	-47.76	20230825	2940	11.22	20230103	6260	-47.76	20230825	2940	11.22	20230103	4.85	N	195500	500	79 억	625055	N	N	N	N
87	20231017	110755	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3260	120	2	3.82	177964625	55205	63.89	3140	3275	3140	4080	2200	3140	3223.70	3.92	22054	3243	3191	3158	3106	3073	3175	3090	80	940	500	1940	5	1	15928000	519	-203.75	0.80	12	0.35	-16.00	4069.00	6260	20230825	-47.92	2930	20221013	11.26	6260	-47.92	20230825	2940	10.88	20230103	6260	-47.92	20230825	2940	10.88	20230103	4.85	N	195500	500	79 억	625055	N	N	N	N
88	20231017	100749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	90	2	2.87	91265625	28507	32.99	3140	3230	3140	4080	2200	3140	3201.52	3.92	18629	3243	3191	3158	3106	3073	3175	3090	80	940	500	1940	5	1	15928000	514	-201.88	0.79	12	0.18	-16.00	4069.00	6260	20230825	-48.40	2930	20221013	10.24	6260	-48.40	20230825	2940	9.86	20230103	6260	-48.40	20230825	2940	9.86	20230103	4.85	N	195500	500	79 억	625055	N	N	N	N
89	20231017	090756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3170	30	2	0.96	5900680	1873	2.17	3140	3175	3140	4080	2200	3140	3150.39	3.92	874	3243	3191	3158	3106	3073	3175	3090	80	940	500	1940	5	1	15928000	505	-198.12	0.78	12	0.01	-16.00	4069.00	6260	20230825	-49.36	2930	20221013	8.19	6260	-49.36	20230825	2940	7.82	20230103	6260	-49.36	20230825	2940	7.82	20230103	4.85	N	195500	500	79 억	625055	N	N	N	N
90	20231016	160756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3140	-50	5	-1.57	271338975	86042	49.54	3210	3210	3125	4145	2235	3190	3153.59	3.98	-7405	3380	3285	3225	3130	3070	3255	3100	80	955	500	1970	5	1	15928000	500	-196.25	0.77	12	0.54	-16.00	4069.00	6260	20230825	-49.84	2930	20221013	7.17	6260	-49.84	20230825	2940	6.80	20230103	6260	-49.84	20230825	2940	6.80	20230103	4.89	N	195500	500	79 억	634370	N	N	N	N
91	20231016	150756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3165	-25	5	-0.78	256677945	81378	46.86	3210	3210	3125	4145	2235	3190	3154.14	3.98	-7627	3380	3285	3225	3130	3070	3255	3100	80	955	500	1970	5	1	15928000	504	-197.81	0.78	12	0.51	-16.00	4069.00	6260	20230825	-49.44	2930	20221013	8.02	6260	-49.44	20230825	2940	7.65	20230103	6260	-49.44	20230825	2940	7.65	20230103	4.89	N	195500	500	79 억	634370	N	N	N	N
92	20231016	140757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3175	-15	5	-0.47	240309760	76194	43.87	3210	3210	3125	4145	2235	3190	3153.92	3.98	-7229	3380	3285	3225	3130	3070	3255	3100	80	955	500	1970	5	1	15928000	506	-198.44	0.78	12	0.48	-16.00	4069.00	6260	20230825	-49.28	2930	20221013	8.36	6260	-49.28	20230825	2940	7.99	20230103	6260	-49.28	20230825	2940	7.99	20230103	4.89	N	195500	500	79 억	634370	N	N	N	N
93	20231016	130751	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3175	-15	5	-0.47	231228405	73328	42.22	3210	3210	3125	4145	2235	3190	3153.34	3.98	-6278	3380	3285	3225	3130	3070	3255	3100	80	955	500	1970	5	1	15928000	506	-198.44	0.78	12	0.46	-16.00	4069.00	6260	20230825	-49.28	2930	20221013	8.36	6260	-49.28	20230825	2940	7.99	20230103	6260	-49.28	20230825	2940	7.99	20230103	4.89	N	195500	500	79 억	634370	N	N	N	N
94	20231016	120752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3160	-30	5	-0.94	178330225	56707	32.65	3210	3210	3125	4145	2235	3190	3144.77	3.98	-4459	3380	3285	3225	3130	3070	3255	3100	80	955	500	1970	5	1	15928000	503	-197.50	0.78	12	0.36	-16.00	4069.00	6260	20230825	-49.52	2930	20221013	7.85	6260	-49.52	20230825	2940	7.48	20230103	6260	-49.52	20230825	2940	7.48	20230103	4.89	N	195500	500	79 억	634370	N	N	N	N
95	20231016	110748	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3180	-10	5	-0.31	152495465	48516	27.94	3210	3210	3125	4145	2235	3190	3143.20	3.98	-2859	3380	3285	3225	3130	3070	3255	3100	80	955	500	1970	5	1	15928000	507	-198.75	0.78	12	0.30	-16.00	4069.00	6260	20230825	-49.20	2930	20221013	8.53	6260	-49.20	20230825	2940	8.16	20230103	6260	-49.20	20230825	2940	8.16	20230103	4.89	N	195500	500	79 억	634370	N	N	N	N
96	20231016	100744	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3180	-10	5	-0.31	137821550	43895	25.27	3210	3210	3125	4145	2235	3190	3139.80	3.98	-895	3380	3285	3225	3130	3070	3255	3100	80	955	500	1970	5	1	15928000	507	-198.75	0.78	12	0.28	-16.00	4069.00	6260	20230825	-49.20	2930	20221013	8.53	6260	-49.20	20230825	2940	8.16	20230103	6260	-49.20	20230825	2940	8.16	20230103	4.89	N	195500	500	79 억	634370	N	N	N	N
97	20231016	090747	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3135	-55	5	-1.72	39516855	12541	7.22	3210	3210	3125	4145	2235	3190	3151.01	3.98	-7253	3380	3285	3225	3130	3070	3255	3100	80	955	500	1970	5	1	15928000	499	-195.94	0.77	12	0.08	-16.00	4069.00	6260	20230825	-49.92	2930	20221013	7.00	6260	-49.92	20230825	2940	6.63	20230103	6260	-49.92	20230825	2940	6.63	20230103	4.89	N	195500	500	79 억	634370	N	N	N	N
98	20231012	160809	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3240	50	2	1.57	193476020	60074	61.96	3215	3260	3195	4145	2235	3190	3220.59	4.03	20535	3293	3241	3208	3156	3123	3267	3182	80	955	500	1970	5	1	15928000	516	-202.50	0.80	12	0.38	-16.00	4069.00	6260	20230825	-48.24	2930	20221013	10.58	6260	-48.24	20230825	2940	10.20	20230103	6260	-48.24	20230825	2930	10.58	20221013	4.87	N	195500	500	79 억	641354	N	N	N	N
99	20231012	150752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3215	25	2	0.78	190527690	59164	61.02	3215	3260	3195	4145	2235	3190	3220.33	4.03	20261	3293	3241	3208	3156	3123	3267	3182	80	955	500	1970	5	1	15928000	512	-200.94	0.79	12	0.37	-16.00	4069.00	6260	20230825	-48.64	2930	20221013	9.73	6260	-48.64	20230825	2940	9.35	20230103	6260	-48.64	20230825	2930	9.73	20221013	4.87	N	195500	500	79 억	641354	N	N	N	N
100	20231012	140751	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3250	60	2	1.88	172559315	53597	55.28	3215	3260	3195	4145	2235	3190	3219.57	4.03	19519	3293	3241	3208	3156	3123	3267	3182	80	955	500	1970	5	1	15928000	518	-203.12	0.80	12	0.34	-16.00	4069.00	6260	20230825	-48.08	2930	20221013	10.92	6260	-48.08	20230825	2940	10.54	20230103	6260	-48.08	20230825	2930	10.92	20221013	4.87	N	195500	500	79 억	641354	N	N	N	N
101	20231012	130753	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3245	55	2	1.72	156471275	48638	50.16	3215	3260	3195	4145	2235	3190	3217.06	4.03	15500	3293	3241	3208	3156	3123	3267	3182	80	955	500	1970	5	1	15928000	517	-202.81	0.80	12	0.31	-16.00	4069.00	6260	20230825	-48.16	2930	20221013	10.75	6260	-48.16	20230825	2940	10.37	20230103	6260	-48.16	20230825	2930	10.75	20221013	4.87	N	195500	500	79 억	641354	N	N	N	N
102	20231012	120801	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3225	35	2	1.10	141229690	43940	45.32	3215	3250	3195	4145	2235	3190	3214.15	4.03	14420	3293	3241	3208	3156	3123	3267	3182	80	955	500	1970	5	1	15928000	514	-201.56	0.79	12	0.28	-16.00	4069.00	6260	20230825	-48.48	2930	20221013	10.07	6260	-48.48	20230825	2940	9.69	20230103	6260	-48.48	20230825	2930	10.07	20221013	4.87	N	195500	500	79 억	641354	N	N	N	N
103	20231012	110759	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3235	45	2	1.41	95635150	29764	30.70	3215	3250	3200	4145	2235	3190	3213.11	4.03	13518	3293	3241	3208	3156	3123	3267	3182	80	955	500	1970	5	1	15928000	515	-202.19	0.80	12	0.19	-16.00	4069.00	6260	20230825	-48.32	2930	20221013	10.41	6260	-48.32	20230825	2940	10.03	20230103	6260	-48.32	20230825	2930	10.41	20221013	4.87	N	195500	500	79 억	641354	N	N	N	N
104	20231012	100754	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3205	15	2	0.47	29469840	9159	9.45	3215	3250	3200	4145	2235	3190	3217.58	4.03	-722	3293	3241	3208	3156	3123	3267	3182	80	955	500	1970	5	1	15928000	510	-200.31	0.79	12	0.06	-16.00	4069.00	6260	20230825	-48.80	2930	20221013	9.39	6260	-48.80	20230825	2940	9.01	20230103	6260	-48.80	20230825	2930	9.39	20221013	4.87	N	195500	500	79 억	641354	N	N	N	N
105	20231012	090800	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3235	45	2	1.41	6492770	2016	2.08	3215	3250	3205	4145	2235	3190	3220.62	4.03	316	3293	3241	3208	3156	3123	3267	3182	80	955	500	1970	5	1	15928000	515	-202.19	0.80	12	0.01	-16.00	4069.00	6260	20230825	-48.32	2930	20221013	10.41	6260	-48.32	20230825	2940	10.03	20230103	6260	-48.32	20230825	2930	10.41	20221013	4.87	N	195500	500	79 억	641354	N	N	N	N
106	20231011	160750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3190	0	3	0.00	309647645	96059	90.35	3175	3260	3175	4145	2235	3190	3223.52	3.73	45326	3340	3265	3225	3150	3110	3245	3130	80	955	500	1970	5	1	15928000	508	-199.38	0.78	12	0.60	-16.00	4069.00	6260	20230825	-49.04	2930	20221013	8.87	6260	-49.04	20230825	2940	8.50	20230103	6260	-49.04	20230825	2930	8.87	20221013	4.92	N	195500	500	79 억	594717	N	N	N	N
107	20231011	150754	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3200	10	2	0.31	276537740	85701	80.61	3175	3260	3175	4145	2235	3190	3226.77	3.73	41907	3340	3265	3225	3150	3110	3245	3130	80	955	500	1970	5	1	15928000	510	-200.00	0.79	12	0.54	-16.00	4069.00	6260	20230825	-48.88	2930	20221013	9.22	6260	-48.88	20230825	2940	8.84	20230103	6260	-48.88	20230825	2930	9.22	20221013	4.92	N	195500	500	79 억	594717	N	N	N	N
108	20231011	140758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3215	25	2	0.78	260167110	80586	75.80	3175	3260	3175	4145	2235	3190	3228.44	3.73	40438	3340	3265	3225	3150	3110	3245	3130	80	955	500	1970	5	1	15928000	512	-200.94	0.79	12	0.51	-16.00	4069.00	6260	20230825	-48.64	2930	20221013	9.73	6260	-48.64	20230825	2940	9.35	20230103	6260	-48.64	20230825	2930	9.73	20221013	4.92	N	195500	500	79 억	594717	N	N	N	N
109	20231011	130748	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	40	2	1.25	201410785	62253	58.56	3175	3260	3175	4145	2235	3190	3235.36	3.73	37706	3340	3265	3225	3150	3110	3245	3130	80	955	500	1970	5	1	15928000	514	-201.88	0.79	12	0.39	-16.00	4069.00	6260	20230825	-48.40	2930	20221013	10.24	6260	-48.40	20230825	2940	9.86	20230103	6260	-48.40	20230825	2930	10.24	20221013	4.92	N	195500	500	79 억	594717	N	N	N	N
110	20231011	120803	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	40	2	1.25	162703330	50233	47.25	3175	3260	3175	4145	2235	3190	3238.97	3.73	29634	3340	3265	3225	3150	3110	3245	3130	80	955	500	1970	5	1	15928000	514	-201.88	0.79	12	0.32	-16.00	4069.00	6260	20230825	-48.40	2930	20221013	10.24	6260	-48.40	20230825	2940	9.86	20230103	6260	-48.40	20230825	2930	10.24	20221013	4.92	N	195500	500	79 억	594717	N	N	N	N
111	20231011	110757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	40	2	1.25	140588520	43389	40.81	3175	3260	3175	4145	2235	3190	3240.19	3.73	26943	3340	3265	3225	3150	3110	3245	3130	80	955	500	1970	5	1	15928000	514	-201.88	0.79	12	0.27	-16.00	4069.00	6260	20230825	-48.40	2930	20221013	10.24	6260	-48.40	20230825	2940	9.86	20230103	6260	-48.40	20230825	2930	10.24	20221013	4.92	N	195500	500	79 억	594717	N	N	N	N
112	20231011	100752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3245	55	2	1.72	87073235	26895	25.30	3175	3260	3175	4145	2235	3190	3237.53	3.73	19359	3340	3265	3225	3150	3110	3245	3130	80	955	500	1970	5	1	15928000	517	-202.81	0.80	12	0.17	-16.00	4069.00	6260	20230825	-48.16	2930	20221013	10.75	6260	-48.16	20230825	2940	10.37	20230103	6260	-48.16	20230825	2930	10.75	20221013	4.92	N	195500	500	79 억	594717	N	N	N	N
113	20231011	090756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3235	45	2	1.41	24225795	7529	7.08	3175	3235	3175	4145	2235	3190	3217.66	3.73	5980	3340	3265	3225	3150	3110	3245	3130	80	955	500	1970	5	1	15928000	515	-202.19	0.80	12	0.05	-16.00	4069.00	6260	20230825	-48.32	2930	20221013	10.41	6260	-48.32	20230825	2940	10.03	20230103	6260	-48.32	20230825	2930	10.41	20221013	4.92	N	195500	500	79 억	594717	N	N	N	N
114	20231010	160749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3190	-85	5	-2.60	337671960	104354	135.45	3290	3300	3185	4255	2295	3275	3236.39	3.84	-14939	3378	3326	3228	3176	3078	3352	3202	80	980	500	2030	5	1	15928000	508	-199.38	0.78	12	0.66	-16.00	4069.00	6260	20230825	-49.04	2930	20221013	8.87	6260	-49.04	20230825	2940	8.50	20230103	6260	-49.04	20230825	2930	8.87	20221013	5.04	N	195500	500	79 억	611018	N	N	N	N
115	20231010	150745	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3190	-85	5	-2.60	325297260	100477	130.42	3290	3300	3185	4255	2295	3275	3237.53	3.84	-14821	3378	3326	3228	3176	3078	3352	3202	80	980	500	2030	5	1	15928000	508	-199.38	0.78	12	0.63	-16.00	4069.00	6260	20230825	-49.04	2930	20221013	8.87	6260	-49.04	20230825	2940	8.50	20230103	6260	-49.04	20230825	2930	8.87	20221013	5.04	N	195500	500	79 억	611018	N	N	N	N
116	20231010	140749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3205	-70	5	-2.14	220392960	67790	87.99	3290	3300	3190	4255	2295	3275	3251.11	3.84	-19965	3378	3326	3228	3176	3078	3352	3202	80	980	500	2030	5	1	15928000	510	-200.31	0.79	12	0.43	-16.00	4069.00	6260	20230825	-48.80	2930	20221013	9.39	6260	-48.80	20230825	2940	9.01	20230103	6260	-48.80	20230825	2930	9.39	20221013	5.04	N	195500	500	79 억	611018	N	N	N	N
117	20231010	130742	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3210	-65	5	-1.98	177864810	54528	70.78	3290	3300	3205	4255	2295	3275	3261.90	3.84	-14336	3378	3326	3228	3176	3078	3352	3202	80	980	500	2030	5	1	15928000	511	-200.62	0.79	12	0.34	-16.00	4069.00	6260	20230825	-48.72	2930	20221013	9.56	6260	-48.72	20230825	2940	9.18	20230103	6260	-48.72	20230825	2930	9.56	20221013	5.04	N	195500	500	79 억	611018	N	N	N	N
118	20231010	120741	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3255	-20	5	-0.61	129233440	39494	51.26	3290	3300	3250	4255	2295	3275	3272.23	3.84	-4830	3378	3326	3228	3176	3078	3352	3202	80	980	500	2030	5	1	15928000	518	-203.44	0.80	12	0.25	-16.00	4069.00	6260	20230825	-48.00	2930	20221013	11.09	6260	-48.00	20230825	2940	10.71	20230103	6260	-48.00	20230825	2930	11.09	20221013	5.04	N	195500	500	79 억	611018	N	N	N	N
119	20231010	110728	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3275	0	3	0.00	112461400	34345	44.58	3290	3300	3250	4255	2295	3275	3274.46	3.84	-1751	3378	3326	3228	3176	3078	3352	3202	80	980	500	2030	5	1	15928000	522	-204.69	0.80	12	0.22	-16.00	4069.00	6260	20230825	-47.68	2930	20221013	11.77	6260	-47.68	20230825	2940	11.39	20230103	6260	-47.68	20230825	2930	11.77	20221013	5.04	N	195500	500	79 억	611018	N	N	N	N
120	20231010	100736	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3260	-15	5	-0.46	78910400	24083	31.26	3290	3300	3255	4255	2295	3275	3276.60	3.84	-2385	3378	3326	3228	3176	3078	3352	3202	80	980	500	2030	5	1	15928000	519	-203.75	0.80	12	0.15	-16.00	4069.00	6260	20230825	-47.92	2930	20221013	11.26	6260	-47.92	20230825	2940	10.88	20230103	6260	-47.92	20230825	2930	11.26	20221013	5.04	N	195500	500	79 억	611018	N	N	N	N
121	20231010	090730	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3280	5	2	0.15	34893590	10658	13.83	3290	3300	3255	4255	2295	3275	3273.93	3.84	-4704	3378	3326	3228	3176	3078	3352	3202	80	980	500	2030	5	1	15928000	522	-205.00	0.81	12	0.07	-16.00	4069.00	6260	20230825	-47.60	2930	20221013	11.95	6260	-47.60	20230825	2940	11.56	20230103	6260	-47.60	20230825	2930	11.95	20221013	5.04	N	195500	500	79 억	611018	N	N	N	N
122	20231006	160738	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3275	145	2	4.63	246402710	76037	49.54	3130	3280	3130	4065	2195	3130	3239.79	3.65	29843	3370	3250	3190	3070	3010	3220	3040	80	935	500	1940	5	1	15928000	522	-204.69	0.80	12	0.48	-16.00	4069.00	6260	20230825	-47.68	2930	20221013	11.77	6260	-47.68	20230825	2940	11.39	20230103	6260	-47.68	20230825	2930	11.77	20221013	5.04	N	195500	500	79 억	580776	N	N	N	N
123	20231006	150726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3260	130	2	4.15	232569590	71806	46.79	3130	3280	3130	4065	2195	3130	3238.86	3.65	29749	3370	3250	3190	3070	3010	3220	3040	80	935	500	1940	5	1	15928000	519	-203.75	0.80	12	0.45	-16.00	4069.00	6260	20230825	-47.92	2930	20221013	11.26	6260	-47.92	20230825	2940	10.88	20230103	6260	-47.92	20230825	2930	11.26	20221013	5.04	N	195500	500	79 억	580776	N	N	N	N
124	20231006	140729	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3250	120	2	3.83	218732830	67560	44.02	3130	3280	3130	4065	2195	3130	3237.61	3.65	28946	3370	3250	3190	3070	3010	3220	3040	80	935	500	1940	5	1	15928000	518	-203.12	0.80	12	0.42	-16.00	4069.00	6260	20230825	-48.08	2930	20221013	10.92	6260	-48.08	20230825	2940	10.54	20230103	6260	-48.08	20230825	2930	10.92	20221013	5.04	N	195500	500	79 억	580776	N	N	N	N
125	20231006	130719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3265	135	2	4.31	197297770	60978	39.73	3130	3280	3130	4065	2195	3130	3235.56	3.65	29075	3370	3250	3190	3070	3010	3220	3040	80	935	500	1940	5	1	15928000	520	-204.06	0.80	12	0.38	-16.00	4069.00	6260	20230825	-47.84	2930	20221013	11.43	6260	-47.84	20230825	2940	11.05	20230103	6260	-47.84	20230825	2930	11.43	20221013	5.04	N	195500	500	79 억	580776	N	N	N	N
126	20231006	120718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3240	110	2	3.51	190517280	58897	38.38	3130	3280	3130	4065	2195	3130	3234.75	3.65	28755	3370	3250	3190	3070	3010	3220	3040	80	935	500	1940	5	1	15928000	516	-202.50	0.80	12	0.37	-16.00	4069.00	6260	20230825	-48.24	2930	20221013	10.58	6260	-48.24	20230825	2940	10.20	20230103	6260	-48.24	20230825	2930	10.58	20221013	5.04	N	195500	500	79 억	580776	N	N	N	N
127	20231006	110711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3265	135	2	4.31	175281285	54204	35.32	3130	3280	3130	4065	2195	3130	3233.73	3.65	25903	3370	3250	3190	3070	3010	3220	3040	80	935	500	1940	5	1	15928000	520	-204.06	0.80	12	0.34	-16.00	4069.00	6260	20230825	-47.84	2930	20221013	11.43	6260	-47.84	20230825	2940	11.05	20230103	6260	-47.84	20230825	2930	11.43	20221013	5.04	N	195500	500	79 억	580776	N	N	N	N
128	20231006	100717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3275	145	2	4.63	120877850	37555	24.47	3130	3280	3130	4065	2195	3130	3218.69	3.65	19014	3370	3250	3190	3070	3010	3220	3040	80	935	500	1940	5	1	15928000	522	-204.69	0.80	12	0.24	-16.00	4069.00	6260	20230825	-47.68	2930	20221013	11.77	6260	-47.68	20230825	2940	11.39	20230103	6260	-47.68	20230825	2930	11.77	20221013	5.04	N	195500	500	79 억	580776	N	N	N	N
129	20231006	090713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3190	60	2	1.92	37889380	11946	7.78	3130	3255	3130	4065	2195	3130	3171.72	3.65	2361	3370	3250	3190	3070	3010	3220	3040	80	935	500	1940	5	1	15928000	508	-199.38	0.78	12	0.08	-16.00	4069.00	6260	20230825	-49.04	2930	20221013	8.87	6260	-49.04	20230825	2940	8.50	20230103	6260	-49.04	20230825	2930	8.87	20221013	5.04	N	195500	500	79 억	580776	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History