KissMeData/195500/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	45	2	1.53	816658435	274052	159.19	3020	3030	2940	3825	2065	2945	2979.94	0.46	-28490	3008	2976	2933	2901	2858	2992	2917	80	880	500	1880	5	1	15978000	478	23.00	0.72	12	1.72	130.00	4168.00	5030	20240618	-40.56	2670	20240909	11.99	5030	-40.56	20240618	2670	11.99	20240909	5030	-40.56	20240618	2670	11.99	20240909	4.06	N	195500	500	79 억	74102	N	N	N	N
3	20241031	151032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	40	2	1.36	773909505	259736	150.87	3020	3030	2940	3825	2065	2945	2979.60	0.46	-28490	3008	2976	2933	2901	2858	2992	2917	80	880	500	1880	5	1	15978000	477	22.96	0.72	12	1.63	130.00	4168.00	5030	20240618	-40.66	2670	20240909	11.80	5030	-40.66	20240618	2670	11.80	20240909	5030	-40.66	20240618	2670	11.80	20240909	4.06	N	195500	500	79 억	74102	N	N	N	N
4	20241031	141031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	30	2	1.02	704434725	236433	137.34	3020	3030	2940	3825	2065	2945	2979.43	0.46	-28186	3008	2976	2933	2901	2858	2992	2917	80	880	500	1880	5	1	15978000	475	22.88	0.71	12	1.48	130.00	4168.00	5030	20240618	-40.85	2670	20240909	11.42	5030	-40.85	20240618	2670	11.42	20240909	5030	-40.85	20240618	2670	11.42	20240909	4.06	N	195500	500	79 억	74102	N	N	N	N
5	20241031	131029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	40	2	1.36	694600535	233123	135.41	3020	3030	2940	3825	2065	2945	2979.55	0.46	-28869	3008	2976	2933	2901	2858	2992	2917	80	880	500	1880	5	1	15978000	477	22.96	0.72	12	1.46	130.00	4168.00	5030	20240618	-40.66	2670	20240909	11.80	5030	-40.66	20240618	2670	11.80	20240909	5030	-40.66	20240618	2670	11.80	20240909	4.06	N	195500	500	79 억	74102	N	N	N	N
6	20241031	121029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	20	2	0.68	673622140	226061	131.31	3020	3030	2940	3825	2065	2945	2979.82	0.46	-30145	3008	2976	2933	2901	2858	2992	2917	80	880	500	1880	5	1	15978000	474	22.81	0.71	12	1.41	130.00	4168.00	5030	20240618	-41.05	2670	20240909	11.05	5030	-41.05	20240618	2670	11.05	20240909	5030	-41.05	20240618	2670	11.05	20240909	4.06	N	195500	500	79 억	74102	N	N	N	N
7	20241031	111029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	20	2	0.68	605773350	203153	118.01	3020	3030	2940	3825	2065	2945	2981.86	0.46	-37479	3008	2976	2933	2901	2858	2992	2917	80	880	500	1880	5	1	15978000	474	22.81	0.71	12	1.27	130.00	4168.00	5030	20240618	-41.05	2670	20240909	11.05	5030	-41.05	20240618	2670	11.05	20240909	5030	-41.05	20240618	2670	11.05	20240909	4.06	N	195500	500	79 억	74102	N	N	N	N
8	20241031	101029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	20	2	0.68	553399935	185479	107.74	3020	3030	2940	3825	2065	2945	2983.63	0.46	-41211	3008	2976	2933	2901	2858	2992	2917	80	880	500	1880	5	1	15978000	474	22.81	0.71	12	1.16	130.00	4168.00	5030	20240618	-41.05	2670	20240909	11.05	5030	-41.05	20240618	2670	11.05	20240909	5030	-41.05	20240618	2670	11.05	20240909	4.06	N	195500	500	79 억	74102	N	N	N	N
9	20241031	091027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	25	2	0.85	317582885	106076	61.62	3020	3030	2965	3825	2065	2945	2993.92	0.46	-28953	3008	2976	2933	2901	2858	2992	2917	80	880	500	1880	5	1	15978000	475	22.85	0.71	12	0.66	130.00	4168.00	5030	20240618	-40.95	2670	20240909	11.24	5030	-40.95	20240618	2670	11.24	20240909	5030	-40.95	20240618	2670	11.24	20240909	4.06	N	195500	500	79 억	74102	N	N	N	N
10	20241030	161025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	30	2	1.03	226869465	77235	178.89	2915	2965	2890	3785	2045	2915	2937.37	0.40	10114	2965	2940	2905	2880	2845	2952	2892	80	870	500	1860	5	1	15978000	471	22.65	0.71	12	0.48	130.00	4168.00	5030	20240618	-41.45	2670	20240909	10.30	5030	-41.45	20240618	2670	10.30	20240909	5030	-41.45	20240618	2670	10.30	20240909	4.04	N	195500	500	79 억	64402	N	N	N	N
11	20241030	151049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	35	2	1.20	218361800	74345	172.20	2915	2965	2890	3785	2045	2915	2937.14	0.40	9770	2965	2940	2905	2880	2845	2952	2892	80	870	500	1860	5	1	15978000	471	22.69	0.71	12	0.47	130.00	4168.00	5030	20240618	-41.35	2670	20240909	10.49	5030	-41.35	20240618	2670	10.49	20240909	5030	-41.35	20240618	2670	10.49	20240909	4.04	N	195500	500	79 억	64402	N	N	N	N
12	20241030	141026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	40	2	1.37	203500765	69305	160.52	2915	2965	2890	3785	2045	2915	2936.31	0.40	9783	2965	2940	2905	2880	2845	2952	2892	80	870	500	1860	5	1	15978000	472	22.73	0.71	12	0.43	130.00	4168.00	5030	20240618	-41.25	2670	20240909	10.67	5030	-41.25	20240618	2670	10.67	20240909	5030	-41.25	20240618	2670	10.67	20240909	4.04	N	195500	500	79 억	64402	N	N	N	N
13	20241030	131033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	35	2	1.20	194552435	66268	153.49	2915	2965	2890	3785	2045	2915	2935.84	0.40	10648	2965	2940	2905	2880	2845	2952	2892	80	870	500	1860	5	1	15978000	471	22.69	0.71	12	0.41	130.00	4168.00	5030	20240618	-41.35	2670	20240909	10.49	5030	-41.35	20240618	2670	10.49	20240909	5030	-41.35	20240618	2670	10.49	20240909	4.04	N	195500	500	79 억	64402	N	N	N	N
14	20241030	121048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	45	2	1.54	172917825	58937	136.51	2915	2965	2890	3785	2045	2915	2933.94	0.40	10711	2965	2940	2905	2880	2845	2952	2892	80	870	500	1860	5	1	15978000	473	22.77	0.71	12	0.37	130.00	4168.00	5030	20240618	-41.15	2670	20240909	10.86	5030	-41.15	20240618	2670	10.86	20240909	5030	-41.15	20240618	2670	10.86	20240909	4.04	N	195500	500	79 억	64402	N	N	N	N
15	20241030	111029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	30	2	1.03	103891110	35563	82.37	2915	2950	2890	3785	2045	2915	2921.33	0.40	2236	2965	2940	2905	2880	2845	2952	2892	80	870	500	1860	5	1	15978000	471	22.65	0.71	12	0.22	130.00	4168.00	5030	20240618	-41.45	2670	20240909	10.30	5030	-41.45	20240618	2670	10.30	20240909	5030	-41.45	20240618	2670	10.30	20240909	4.04	N	195500	500	79 억	64402	N	N	N	N
16	20241030	101025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	20	2	0.69	82764375	28375	65.72	2915	2950	2890	3785	2045	2915	2916.81	0.40	2383	2965	2940	2905	2880	2845	2952	2892	80	870	500	1860	5	1	15978000	469	22.58	0.70	12	0.18	130.00	4168.00	5030	20240618	-41.65	2670	20240909	9.93	5030	-41.65	20240618	2670	9.93	20240909	5030	-41.65	20240618	2670	9.93	20240909	4.04	N	195500	500	79 억	64402	N	N	N	N
17	20241030	091031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	0	3	0.00	13965750	4825	11.18	2915	2920	2890	3785	2045	2915	2894.46	0.40	-4	2965	2940	2905	2880	2845	2952	2892	80	870	500	1860	5	1	15978000	466	22.42	0.70	12	0.03	130.00	4168.00	5030	20240618	-42.05	2670	20240909	9.18	5030	-42.05	20240618	2670	9.18	20240909	5030	-42.05	20240618	2670	9.18	20240909	4.04	N	195500	500	79 억	64402	N	N	N	N
18	20241029	160952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	10	2	0.34	124018915	42874	67.23	2905	2930	2870	3775	2035	2905	2892.09	0.34	9996	2971	2937	2896	2862	2821	2955	2880	80	870	500	1850	5	1	15978000	466	22.42	0.70	12	0.27	130.00	4168.00	5030	20240618	-42.05	2670	20240909	9.18	5030	-42.05	20240618	2670	9.18	20240909	5030	-42.05	20240618	2670	9.18	20240909	4.13	N	195500	500	79 억	54406	N	N	N	N
19	20241029	151007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	10	2	0.34	113458790	39250	61.55	2905	2930	2870	3775	2035	2905	2890.67	0.34	8646	2971	2937	2896	2862	2821	2955	2880	80	870	500	1850	5	1	15978000	466	22.42	0.70	12	0.25	130.00	4168.00	5030	20240618	-42.05	2670	20240909	9.18	5030	-42.05	20240618	2670	9.18	20240909	5030	-42.05	20240618	2670	9.18	20240909	4.13	N	195500	500	79 억	54406	N	N	N	N
20	20241029	140853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	0	3	0.00	99304170	34370	53.90	2905	2930	2870	3775	2035	2905	2889.27	0.34	4955	2971	2937	2896	2862	2821	2955	2880	80	870	500	1850	5	1	15978000	464	22.35	0.70	12	0.22	130.00	4168.00	5030	20240618	-42.25	2670	20240909	8.80	5030	-42.25	20240618	2670	8.80	20240909	5030	-42.25	20240618	2670	8.80	20240909	4.13	N	195500	500	79 억	54406	N	N	N	N
21	20241029	131000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	-10	5	-0.34	76410705	26449	41.48	2905	2930	2870	3775	2035	2905	2888.98	0.34	3171	2971	2937	2896	2862	2821	2955	2880	80	870	500	1850	5	1	15978000	463	22.27	0.69	12	0.17	130.00	4168.00	5030	20240618	-42.45	2670	20240909	8.43	5030	-42.45	20240618	2670	8.43	20240909	5030	-42.45	20240618	2670	8.43	20240909	4.13	N	195500	500	79 억	54406	N	N	N	N
22	20241029	121000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-5	5	-0.17	71942960	24902	39.05	2905	2930	2870	3775	2035	2905	2889.04	0.34	3059	2971	2937	2896	2862	2821	2955	2880	80	870	500	1850	5	1	15978000	463	22.31	0.70	12	0.16	130.00	4168.00	5030	20240618	-42.35	2670	20240909	8.61	5030	-42.35	20240618	2670	8.61	20240909	5030	-42.35	20240618	2670	8.61	20240909	4.13	N	195500	500	79 억	54406	N	N	N	N
23	20241029	111017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-5	5	-0.17	65366575	22624	35.48	2905	2930	2870	3775	2035	2905	2889.26	0.34	2891	2971	2937	2896	2862	2821	2955	2880	80	870	500	1850	5	1	15978000	463	22.31	0.70	12	0.14	130.00	4168.00	5030	20240618	-42.35	2670	20240909	8.61	5030	-42.35	20240618	2670	8.61	20240909	5030	-42.35	20240618	2670	8.61	20240909	4.13	N	195500	500	79 억	54406	N	N	N	N
24	20241029	100957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	-20	5	-0.69	61260835	21202	33.25	2905	2930	2870	3775	2035	2905	2889.39	0.34	2484	2971	2937	2896	2862	2821	2955	2880	80	870	500	1850	5	1	15978000	461	22.19	0.69	12	0.13	130.00	4168.00	5030	20240618	-42.64	2670	20240909	8.05	5030	-42.64	20240618	2670	8.05	20240909	5030	-42.64	20240618	2670	8.05	20240909	4.13	N	195500	500	79 억	54406	N	N	N	N
25	20241028	160948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	40	2	1.40	184208645	63660	69.83	2855	2930	2855	3720	2010	2865	2893.65	0.25	14096	2935	2900	2875	2840	2815	2887	2827	80	855	500	1830	5	1	15978000	464	22.35	0.70	12	0.40	130.00	4168.00	5030	20240618	-42.25	2670	20240909	8.80	5030	-42.25	20240618	2670	8.80	20240909	5030	-42.25	20240618	2670	8.80	20240909	4.21	N	195500	500	79 억	39710	N	N	N	N
26	20241028	150956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	45	2	1.57	172863465	59753	65.55	2855	2930	2855	3720	2010	2865	2892.98	0.25	13237	2935	2900	2875	2840	2815	2887	2827	80	855	500	1830	5	1	15978000	465	22.38	0.70	12	0.37	130.00	4168.00	5030	20240618	-42.15	2670	20240909	8.99	5030	-42.15	20240618	2670	8.99	20240909	5030	-42.15	20240618	2670	8.99	20240909	4.21	N	195500	500	79 억	39710	N	N	N	N
27	20241028	140957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	55	2	1.92	149228500	51600	56.60	2855	2930	2855	3720	2010	2865	2892.04	0.25	11164	2935	2900	2875	2840	2815	2887	2827	80	855	500	1830	5	1	15978000	467	22.46	0.70	12	0.32	130.00	4168.00	5030	20240618	-41.95	2670	20240909	9.36	5030	-41.95	20240618	2670	9.36	20240909	5030	-41.95	20240618	2670	9.36	20240909	4.21	N	195500	500	79 억	39710	N	N	N	N
28	20241028	130951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	30	2	1.05	76389510	26519	29.09	2855	2925	2855	3720	2010	2865	2880.58	0.25	7745	2935	2900	2875	2840	2815	2887	2827	80	855	500	1830	5	1	15978000	463	22.27	0.69	12	0.17	130.00	4168.00	5030	20240618	-42.45	2670	20240909	8.43	5030	-42.45	20240618	2670	8.43	20240909	5030	-42.45	20240618	2670	8.43	20240909	4.21	N	195500	500	79 억	39710	N	N	N	N
29	20241028	120954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	10	2	0.35	43676215	15200	16.67	2855	2925	2855	3720	2010	2865	2873.45	0.25	992	2935	2900	2875	2840	2815	2887	2827	80	855	500	1830	5	1	15978000	459	22.12	0.69	12	0.10	130.00	4168.00	5030	20240618	-42.84	2670	20240909	7.68	5030	-42.84	20240618	2670	7.68	20240909	5030	-42.84	20240618	2670	7.68	20240909	4.21	N	195500	500	79 억	39710	N	N	N	N
30	20241028	110829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	25	2	0.87	40589965	14128	15.50	2855	2925	2855	3720	2010	2865	2873.03	0.25	597	2935	2900	2875	2840	2815	2887	2827	80	855	500	1830	5	1	15978000	462	22.23	0.69	12	0.09	130.00	4168.00	5030	20240618	-42.54	2670	20240909	8.24	5030	-42.54	20240618	2670	8.24	20240909	5030	-42.54	20240618	2670	8.24	20240909	4.21	N	195500	500	79 억	39710	N	N	N	N
31	20241028	100943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	20	2	0.70	31292420	10894	11.95	2855	2925	2855	3720	2010	2865	2872.47	0.25	-729	2935	2900	2875	2840	2815	2887	2827	80	855	500	1830	5	1	15978000	461	22.19	0.69	12	0.07	130.00	4168.00	5030	20240618	-42.64	2670	20240909	8.05	5030	-42.64	20240618	2670	8.05	20240909	5030	-42.64	20240618	2670	8.05	20240909	4.21	N	195500	500	79 억	39710	N	N	N	N
32	20241028	090950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	40	2	1.40	9623720	3346	3.67	2855	2925	2855	3720	2010	2865	2876.30	0.25	-318	2935	2900	2875	2840	2815	2887	2827	80	855	500	1830	5	1	15978000	464	22.35	0.70	12	0.02	130.00	4168.00	5030	20240618	-42.25	2670	20240909	8.80	5030	-42.25	20240618	2670	8.80	20240909	5030	-42.25	20240618	2670	8.80	20240909	4.21	N	195500	500	79 억	39710	N	N	N	N
33	20241025	160952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	-15	5	-0.52	261777450	90961	57.20	2895	2910	2850	3740	2020	2880	2877.91	0.29	-5908	2946	2912	2896	2862	2846	2905	2855	80	860	500	1840	5	1	15978000	458	22.04	0.69	12	0.57	130.00	4168.00	5030	20240618	-43.04	2670	20240909	7.30	5030	-43.04	20240618	2670	7.30	20240909	5030	-43.04	20240618	2670	7.30	20240909	4.26	N	195500	500	79 억	45568	N	N	N	N
34	20241025	150954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	-15	5	-0.52	252980400	87888	55.27	2895	2910	2850	3740	2020	2880	2878.44	0.29	-5902	2946	2912	2896	2862	2846	2905	2855	80	860	500	1840	5	1	15978000	458	22.04	0.69	12	0.55	130.00	4168.00	5030	20240618	-43.04	2670	20240909	7.30	5030	-43.04	20240618	2670	7.30	20240909	5030	-43.04	20240618	2670	7.30	20240909	4.26	N	195500	500	79 억	45568	N	N	N	N
35	20241025	140952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	-5	5	-0.17	221459625	76856	48.33	2895	2910	2850	3740	2020	2880	2881.49	0.29	-4415	2946	2912	2896	2862	2846	2905	2855	80	860	500	1840	5	1	15978000	459	22.12	0.69	12	0.48	130.00	4168.00	5030	20240618	-42.84	2670	20240909	7.68	5030	-42.84	20240618	2670	7.68	20240909	5030	-42.84	20240618	2670	7.68	20240909	4.26	N	195500	500	79 억	45568	N	N	N	N
36	20241025	130953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	10	2	0.35	144147880	49861	31.35	2895	2910	2875	3740	2020	2880	2890.99	0.29	-4688	2946	2912	2896	2862	2846	2905	2855	80	860	500	1840	5	1	15978000	462	22.23	0.69	12	0.31	130.00	4168.00	5030	20240618	-42.54	2670	20240909	8.24	5030	-42.54	20240618	2670	8.24	20240909	5030	-42.54	20240618	2670	8.24	20240909	4.26	N	195500	500	79 억	45568	N	N	N	N
37	20241025	120956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	-5	5	-0.17	127596925	44115	27.74	2895	2910	2875	3740	2020	2880	2892.37	0.29	-4687	2946	2912	2896	2862	2846	2905	2855	80	860	500	1840	5	1	15978000	459	22.12	0.69	12	0.28	130.00	4168.00	5030	20240618	-42.84	2670	20240909	7.68	5030	-42.84	20240618	2670	7.68	20240909	5030	-42.84	20240618	2670	7.68	20240909	4.26	N	195500	500	79 억	45568	N	N	N	N
38	20241025	110950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	30	2	1.04	100775560	34802	21.88	2895	2910	2875	3740	2020	2880	2895.68	0.29	-7169	2946	2912	2896	2862	2846	2905	2855	80	860	500	1840	5	1	15978000	465	22.38	0.70	12	0.22	130.00	4168.00	5030	20240618	-42.15	2670	20240909	8.99	5030	-42.15	20240618	2670	8.99	20240909	5030	-42.15	20240618	2670	8.99	20240909	4.26	N	195500	500	79 억	45568	N	N	N	N
39	20241025	100951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	5	2	0.17	58878915	20349	12.80	2895	2905	2875	3740	2020	2880	2893.45	0.29	-4205	2946	2912	2896	2862	2846	2905	2855	80	860	500	1840	5	1	15978000	461	22.19	0.69	12	0.13	130.00	4168.00	5030	20240618	-42.64	2670	20240909	8.05	5030	-42.64	20240618	2670	8.05	20240909	5030	-42.64	20240618	2670	8.05	20240909	4.26	N	195500	500	79 억	45568	N	N	N	N
40	20241025	090955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	10	2	0.35	7388100	2560	1.61	2895	2895	2875	3740	2020	2880	2885.98	0.29	703	2946	2912	2896	2862	2846	2905	2855	80	860	500	1840	5	1	15978000	462	22.23	0.69	12	0.02	130.00	4168.00	5030	20240618	-42.54	2670	20240909	8.24	5030	-42.54	20240618	2670	8.24	20240909	5030	-42.54	20240618	2670	8.24	20240909	4.26	N	195500	500	79 억	45568	N	N	N	N
41	20241024	160933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	-35	5	-1.20	439303670	151516	110.64	2895	2930	2880	3785	2045	2915	2899.41	0.33	-6826	2951	2932	2921	2902	2891	2927	2897	80	870	500	1860	5	1	15978000	460	22.15	0.69	12	0.95	130.00	4168.00	5030	20240618	-42.74	2670	20240909	7.87	5030	-42.74	20240618	2670	7.87	20240909	5030	-42.74	20240618	2670	7.87	20240909	4.39	N	195500	500	79 억	52166	N	N	N	N
42	20241024	150943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-15	5	-0.51	373061590	128574	93.89	2895	2930	2890	3785	2045	2915	2901.53	0.33	4134	2951	2932	2921	2902	2891	2927	2897	80	870	500	1860	5	1	15978000	463	22.31	0.70	12	0.80	130.00	4168.00	5030	20240618	-42.35	2670	20240909	8.61	5030	-42.35	20240618	2670	8.61	20240909	5030	-42.35	20240618	2670	8.61	20240909	4.39	N	195500	500	79 억	52166	N	N	N	N
43	20241024	140929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	-20	5	-0.69	315417480	108673	79.36	2895	2930	2890	3785	2045	2915	2902.45	0.33	5772	2951	2932	2921	2902	2891	2927	2897	80	870	500	1860	5	1	15978000	463	22.27	0.69	12	0.68	130.00	4168.00	5030	20240618	-42.45	2670	20240909	8.43	5030	-42.45	20240618	2670	8.43	20240909	5030	-42.45	20240618	2670	8.43	20240909	4.39	N	195500	500	79 억	52166	N	N	N	N
44	20241024	130941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	-5	5	-0.17	225392255	77617	56.68	2895	2930	2890	3785	2045	2915	2903.90	0.33	5553	2951	2932	2921	2902	2891	2927	2897	80	870	500	1860	5	1	15978000	465	22.38	0.70	12	0.49	130.00	4168.00	5030	20240618	-42.15	2670	20240909	8.99	5030	-42.15	20240618	2670	8.99	20240909	5030	-42.15	20240618	2670	8.99	20240909	4.39	N	195500	500	79 억	52166	N	N	N	N
45	20241024	120938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	0	3	0.00	183614085	63234	46.18	2895	2930	2890	3785	2045	2915	2903.72	0.33	5584	2951	2932	2921	2902	2891	2927	2897	80	870	500	1860	5	1	15978000	466	22.42	0.70	12	0.40	130.00	4168.00	5030	20240618	-42.05	2670	20240909	9.18	5030	-42.05	20240618	2670	9.18	20240909	5030	-42.05	20240618	2670	9.18	20240909	4.39	N	195500	500	79 억	52166	N	N	N	N
46	20241024	110937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	0	3	0.00	136137090	46888	34.24	2895	2930	2890	3785	2045	2915	2903.45	0.33	4187	2951	2932	2921	2902	2891	2927	2897	80	870	500	1860	5	1	15978000	466	22.42	0.70	12	0.29	130.00	4168.00	5030	20240618	-42.05	2670	20240909	9.18	5030	-42.05	20240618	2670	9.18	20240909	5030	-42.05	20240618	2670	9.18	20240909	4.39	N	195500	500	79 억	52166	N	N	N	N
47	20241024	100906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	0	3	0.00	97622855	33636	24.56	2895	2930	2890	3785	2045	2915	2902.33	0.33	2931	2951	2932	2921	2902	2891	2927	2897	80	870	500	1860	5	1	15978000	466	22.42	0.70	12	0.21	130.00	4168.00	5030	20240618	-42.05	2670	20240909	9.18	5030	-42.05	20240618	2670	9.18	20240909	5030	-42.05	20240618	2670	9.18	20240909	4.39	N	195500	500	79 억	52166	N	N	N	N
48	20241024	091006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	-10	5	-0.34	21625420	7461	5.45	2895	2910	2890	3785	2045	2915	2898.46	0.33	1863	2951	2932	2921	2902	2891	2927	2897	80	870	500	1860	5	1	15978000	464	22.35	0.70	12	0.05	130.00	4168.00	5030	20240618	-42.25	2670	20240909	8.80	5030	-42.25	20240618	2670	8.80	20240909	5030	-42.25	20240618	2670	8.80	20240909	4.39	N	195500	500	79 억	52166	N	N	N	N
49	20241023	160941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	-20	5	-0.68	373575820	127930	66.83	2935	2940	2910	3815	2055	2935	2920.17	0.24	13129	2998	2966	2938	2906	2878	2952	2892	80	880	500	1870	5	1	15978000	466	22.42	0.70	12	0.80	130.00	4168.00	5030	20240618	-42.05	2670	20240909	9.18	5030	-42.05	20240618	2670	9.18	20240909	5030	-42.05	20240618	2670	9.18	20240909	4.91	N	195500	500	79 억	37890	N	N	N	N
50	20241023	150959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	0	3	0.00	298523175	102221	53.40	2935	2940	2910	3815	2055	2935	2920.37	0.24	12559	2998	2966	2938	2906	2878	2952	2892	80	880	500	1870	5	1	15978000	469	22.58	0.70	12	0.64	130.00	4168.00	5030	20240618	-41.65	2670	20240909	9.93	5030	-41.65	20240618	2670	9.93	20240909	5030	-41.65	20240618	2670	9.93	20240909	4.91	N	195500	500	79 억	37890	N	N	N	N
51	20241023	141004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	-5	5	-0.17	245579455	84124	43.95	2935	2940	2910	3815	2055	2935	2919.26	0.24	2144	2998	2966	2938	2906	2878	2952	2892	80	880	500	1870	5	1	15978000	468	22.54	0.70	12	0.53	130.00	4168.00	5030	20240618	-41.75	2670	20240909	9.74	5030	-41.75	20240618	2670	9.74	20240909	5030	-41.75	20240618	2670	9.74	20240909	4.91	N	195500	500	79 억	37890	N	N	N	N
52	20241023	130949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	-5	5	-0.17	186919080	64070	33.47	2935	2940	2910	3815	2055	2935	2917.42	0.24	1153	2998	2966	2938	2906	2878	2952	2892	80	880	500	1870	5	1	15978000	468	22.54	0.70	12	0.40	130.00	4168.00	5030	20240618	-41.75	2670	20240909	9.74	5030	-41.75	20240618	2670	9.74	20240909	5030	-41.75	20240618	2670	9.74	20240909	4.91	N	195500	500	79 억	37890	N	N	N	N
53	20241023	120944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2925	-10	5	-0.34	165498435	56736	29.64	2935	2940	2910	3815	2055	2935	2916.99	0.24	1154	2998	2966	2938	2906	2878	2952	2892	80	880	500	1870	5	1	15978000	467	22.50	0.70	12	0.36	130.00	4168.00	5030	20240618	-41.85	2670	20240909	9.55	5030	-41.85	20240618	2670	9.55	20240909	5030	-41.85	20240618	2670	9.55	20240909	4.91	N	195500	500	79 억	37890	N	N	N	N
54	20241023	110939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2925	-10	5	-0.34	147900680	50717	26.49	2935	2935	2910	3815	2055	2935	2916.20	0.24	-606	2998	2966	2938	2906	2878	2952	2892	80	880	500	1870	5	1	15978000	467	22.50	0.70	12	0.32	130.00	4168.00	5030	20240618	-41.85	2670	20240909	9.55	5030	-41.85	20240618	2670	9.55	20240909	5030	-41.85	20240618	2670	9.55	20240909	4.91	N	195500	500	79 억	37890	N	N	N	N
55	20241023	100942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	-20	5	-0.68	88400640	30298	15.83	2935	2935	2910	3815	2055	2935	2917.71	0.24	-1349	2998	2966	2938	2906	2878	2952	2892	80	880	500	1870	5	1	15978000	466	22.42	0.70	12	0.19	130.00	4168.00	5030	20240618	-42.05	2670	20240909	9.18	5030	-42.05	20240618	2670	9.18	20240909	5030	-42.05	20240618	2670	9.18	20240909	4.91	N	195500	500	79 억	37890	N	N	N	N
56	20241023	090943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	-5	5	-0.17	31909720	10923	5.71	2935	2935	2910	3815	2055	2935	2921.33	0.24	1983	2998	2966	2938	2906	2878	2952	2892	80	880	500	1870	5	1	15978000	468	22.54	0.70	12	0.07	130.00	4168.00	5030	20240618	-41.75	2670	20240909	9.74	5030	-41.75	20240618	2670	9.74	20240909	5030	-41.75	20240618	2670	9.74	20240909	4.91	N	195500	500	79 억	37890	N	N	N	N
57	20241022	160931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	-30	5	-1.01	555620130	189481	28.11	2960	2970	2910	3850	2080	2965	2932.33	0.30	-10177	3128	3046	2998	2916	2868	3022	2892	80	885	500	1890	5	1	15978000	469	22.58	0.70	12	1.19	130.00	4168.00	5030	20240618	-41.65	2670	20240909	9.93	5030	-41.65	20240618	2670	9.93	20240909	5030	-41.65	20240618	2670	9.93	20240909	4.37	N	195500	500	79 억	48067	N	N	N	N
58	20241022	150944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	-30	5	-1.01	538407170	183624	27.24	2960	2970	2910	3850	2080	2965	2932.12	0.30	-9787	3128	3046	2998	2916	2868	3022	2892	80	885	500	1890	5	1	15978000	469	22.58	0.70	12	1.15	130.00	4168.00	5030	20240618	-41.65	2670	20240909	9.93	5030	-41.65	20240618	2670	9.93	20240909	5030	-41.65	20240618	2670	9.93	20240909	4.37	N	195500	500	79 억	48067	N	N	N	N
59	20241022	140943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2925	-40	5	-1.35	477314530	162753	24.14	2960	2970	2910	3850	2080	2965	2932.75	0.30	-9301	3128	3046	2998	2916	2868	3022	2892	80	885	500	1890	5	1	15978000	467	22.50	0.70	12	1.02	130.00	4168.00	5030	20240618	-41.85	2670	20240909	9.55	5030	-41.85	20240618	2670	9.55	20240909	5030	-41.85	20240618	2670	9.55	20240909	4.37	N	195500	500	79 억	48067	N	N	N	N
60	20241022	130944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	-50	5	-1.69	461407895	157303	23.34	2960	2970	2910	3850	2080	2965	2933.24	0.30	-9142	3128	3046	2998	2916	2868	3022	2892	80	885	500	1890	5	1	15978000	466	22.42	0.70	12	0.98	130.00	4168.00	5030	20240618	-42.05	2670	20240909	9.18	5030	-42.05	20240618	2670	9.18	20240909	5030	-42.05	20240618	2670	9.18	20240909	4.37	N	195500	500	79 억	48067	N	N	N	N
61	20241022	120941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	-35	5	-1.18	397361245	135332	20.08	2960	2970	2910	3850	2080	2965	2936.20	0.30	-8615	3128	3046	2998	2916	2868	3022	2892	80	885	500	1890	5	1	15978000	468	22.54	0.70	12	0.85	130.00	4168.00	5030	20240618	-41.75	2670	20240909	9.74	5030	-41.75	20240618	2670	9.74	20240909	5030	-41.75	20240618	2670	9.74	20240909	4.37	N	195500	500	79 억	48067	N	N	N	N
62	20241022	110937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	-50	5	-1.69	380441855	129542	19.22	2960	2970	2910	3850	2080	2965	2936.82	0.30	-8621	3128	3046	2998	2916	2868	3022	2892	80	885	500	1890	5	1	15978000	466	22.42	0.70	12	0.81	130.00	4168.00	5030	20240618	-42.05	2670	20240909	9.18	5030	-42.05	20240618	2670	9.18	20240909	5030	-42.05	20240618	2670	9.18	20240909	4.37	N	195500	500	79 억	48067	N	N	N	N
63	20241022	100939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	-35	5	-1.18	255906880	86917	12.89	2960	2970	2925	3850	2080	2965	2944.27	0.30	-2754	3128	3046	2998	2916	2868	3022	2892	80	885	500	1890	5	1	15978000	468	22.54	0.70	12	0.54	130.00	4168.00	5030	20240618	-41.75	2670	20240909	9.74	5030	-41.75	20240618	2670	9.74	20240909	5030	-41.75	20240618	2670	9.74	20240909	4.37	N	195500	500	79 억	48067	N	N	N	N
64	20241022	090938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	-5	5	-0.17	32874990	11111	1.65	2960	2970	2955	3850	2080	2965	2958.78	0.30	-3451	3128	3046	2998	2916	2868	3022	2892	80	885	500	1890	5	1	15978000	473	22.77	0.71	12	0.07	130.00	4168.00	5030	20240618	-41.15	2670	20240909	10.86	5030	-41.15	20240618	2670	10.86	20240909	5030	-41.15	20240618	2670	10.86	20240909	4.37	N	195500	500	79 억	48067	N	N	N	N
65	20241021	160929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	5	2	0.17	1992845230	667160	115.33	2985	3080	2950	3845	2075	2960	2987.08	0.41	-18101	3086	3022	2986	2922	2886	3005	2905	80	885	500	1890	5	1	15978000	474	22.81	0.71	12	4.18	130.00	4168.00	5030	20240618	-41.05	2670	20240909	11.05	5030	-41.05	20240618	2670	11.05	20240909	5030	-41.05	20240618	2670	11.05	20240909	5.04	N	195500	500	79 억	65965	N	N	N	N
66	20241021	150935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	5	2	0.17	1852092450	619647	107.12	2985	3080	2950	3845	2075	2960	2988.95	0.41	-1942	3086	3022	2986	2922	2886	3005	2905	80	885	500	1890	5	1	15978000	474	22.81	0.71	12	3.88	130.00	4168.00	5030	20240618	-41.05	2670	20240909	11.05	5030	-41.05	20240618	2670	11.05	20240909	5030	-41.05	20240618	2670	11.05	20240909	5.04	N	195500	500	79 억	65965	N	N	N	N
67	20241021	140937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	5	2	0.17	1819766930	608745	105.23	2985	3080	2950	3845	2075	2960	2989.38	0.41	-1900	3086	3022	2986	2922	2886	3005	2905	80	885	500	1890	5	1	15978000	474	22.81	0.71	12	3.81	130.00	4168.00	5030	20240618	-41.05	2670	20240909	11.05	5030	-41.05	20240618	2670	11.05	20240909	5030	-41.05	20240618	2670	11.05	20240909	5.04	N	195500	500	79 억	65965	N	N	N	N
68	20241021	130935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	20	2	0.68	1784504540	596846	103.18	2985	3080	2950	3845	2075	2960	2989.89	0.41	-623	3086	3022	2986	2922	2886	3005	2905	80	885	500	1890	5	1	15978000	476	22.92	0.71	12	3.74	130.00	4168.00	5030	20240618	-40.76	2670	20240909	11.61	5030	-40.76	20240618	2670	11.61	20240909	5030	-40.76	20240618	2670	11.61	20240909	5.04	N	195500	500	79 억	65965	N	N	N	N
69	20241021	120934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	25	2	0.84	1683872925	562939	97.32	2985	3080	2950	3845	2075	2960	2991.22	0.41	-450	3086	3022	2986	2922	2886	3005	2905	80	885	500	1890	5	1	15978000	477	22.96	0.72	12	3.52	130.00	4168.00	5030	20240618	-40.66	2670	20240909	11.80	5030	-40.66	20240618	2670	11.80	20240909	5030	-40.66	20240618	2670	11.80	20240909	5.04	N	195500	500	79 억	65965	N	N	N	N
70	20241021	110930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	15	2	0.51	1649893310	551528	95.34	2985	3080	2950	3845	2075	2960	2991.50	0.41	546	3086	3022	2986	2922	2886	3005	2905	80	885	500	1890	5	1	15978000	475	22.88	0.71	12	3.45	130.00	4168.00	5030	20240618	-40.85	2670	20240909	11.42	5030	-40.85	20240618	2670	11.42	20240909	5030	-40.85	20240618	2670	11.42	20240909	5.04	N	195500	500	79 억	65965	N	N	N	N
71	20241021	100933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	40	2	1.35	1571830500	525420	90.83	2985	3080	2950	3845	2075	2960	2991.57	0.41	4744	3086	3022	2986	2922	2886	3005	2905	80	885	500	1890	5	1	15978000	479	23.08	0.72	12	3.29	130.00	4168.00	5030	20240618	-40.36	2670	20240909	12.36	5030	-40.36	20240618	2670	12.36	20240909	5030	-40.36	20240618	2670	12.36	20240909	5.04	N	195500	500	79 억	65965	N	N	N	N
72	20241021	090931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	15	2	0.51	710978965	238514	41.23	2985	3080	2950	3845	2075	2960	2980.87	0.41	30371	3086	3022	2986	2922	2886	3005	2905	80	885	500	1890	5	1	15978000	475	22.88	0.71	12	1.49	130.00	4168.00	5030	20240618	-40.85	2670	20240909	11.42	5030	-40.85	20240618	2670	11.42	20240909	5030	-40.85	20240618	2670	11.42	20240909	5.04	N	195500	500	79 억	65965	N	N	N	N
73	20241018	160930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	-25	5	-0.84	1623723220	543785	98.90	3010	3050	2950	3880	2090	2985	2985.97	0.34	11799	3041	3012	2981	2952	2921	3027	2967	80	895	500	1910	5	1	15978000	473	22.77	0.71	12	3.40	130.00	4168.00	5030	20240618	-41.15	2670	20240909	10.86	5030	-41.15	20240618	2670	10.86	20240909	5030	-41.15	20240618	2670	10.86	20240909	2.91	N	195500	500	79 억	54369	N	N	N	N
74	20241018	150954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	-20	5	-0.67	1157977490	386534	70.30	3010	3050	2955	3880	2090	2985	2995.94	0.34	-20628	3041	3012	2981	2952	2921	3027	2967	80	895	500	1910	5	1	15978000	474	22.81	0.71	12	2.42	130.00	4168.00	5030	20240618	-41.05	2670	20240909	11.05	5030	-41.05	20240618	2670	11.05	20240909	5030	-41.05	20240618	2670	11.05	20240909	2.91	N	195500	500	79 억	54369	N	N	N	N
75	20241018	140954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	0	3	0.00	1019962090	340145	61.87	3010	3050	2955	3880	2090	2985	2998.81	0.34	-23975	3041	3012	2981	2952	2921	3027	2967	80	895	500	1910	5	1	15978000	477	22.96	0.72	12	2.13	130.00	4168.00	5030	20240618	-40.66	2670	20240909	11.80	5030	-40.66	20240618	2670	11.80	20240909	5030	-40.66	20240618	2670	11.80	20240909	2.91	N	195500	500	79 억	54369	N	N	N	N
76	20241018	130940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-15	5	-0.50	968086455	322629	58.68	3010	3050	2955	3880	2090	2985	3000.86	0.34	-24140	3041	3012	2981	2952	2921	3027	2967	80	895	500	1910	5	1	15978000	475	22.85	0.71	12	2.02	130.00	4168.00	5030	20240618	-40.95	2670	20240909	11.24	5030	-40.95	20240618	2670	11.24	20240909	5030	-40.95	20240618	2670	11.24	20240909	2.91	N	195500	500	79 억	54369	N	N	N	N
77	20241018	120951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-15	5	-0.50	859771305	286079	52.03	3010	3050	2965	3880	2090	2985	3005.72	0.34	-20280	3041	3012	2981	2952	2921	3027	2967	80	895	500	1910	5	1	15978000	475	22.85	0.71	12	1.79	130.00	4168.00	5030	20240618	-40.95	2670	20240909	11.24	5030	-40.95	20240618	2670	11.24	20240909	5030	-40.95	20240618	2670	11.24	20240909	2.91	N	195500	500	79 억	54369	N	N	N	N
78	20241018	110950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-15	5	-0.50	804560625	267480	48.65	3010	3050	2965	3880	2090	2985	3008.36	0.34	-20730	3041	3012	2981	2952	2921	3027	2967	80	895	500	1910	5	1	15978000	475	22.85	0.71	12	1.67	130.00	4168.00	5030	20240618	-40.95	2670	20240909	11.24	5030	-40.95	20240618	2670	11.24	20240909	5030	-40.95	20240618	2670	11.24	20240909	2.91	N	195500	500	79 억	54369	N	N	N	N
79	20241018	100934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	0	3	0.00	655292295	217317	39.53	3010	3050	2975	3880	2090	2985	3016.08	0.34	-25154	3041	3012	2981	2952	2921	3027	2967	80	895	500	1910	5	1	15978000	477	22.96	0.72	12	1.36	130.00	4168.00	5030	20240618	-40.66	2670	20240909	11.80	5030	-40.66	20240618	2670	11.80	20240909	5030	-40.66	20240618	2670	11.80	20240909	2.91	N	195500	500	79 억	54369	N	N	N	N
80	20241018	090936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	35	2	1.17	422946575	139825	25.43	3010	3050	2995	3880	2090	2985	3026.29	0.34	-9057	3041	3012	2981	2952	2921	3027	2967	80	895	500	1910	5	1	15978000	483	23.23	0.72	12	0.88	130.00	4168.00	5030	20240618	-39.96	2670	20240909	13.11	5030	-39.96	20240618	2670	13.11	20240909	5030	-39.96	20240618	2670	13.11	20240909	2.91	N	195500	500	79 억	54369	N	N	N	N
81	20241017	160934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	5	2	0.17	1457336270	489908	4.13	2955	3010	2950	3870	2090	2980	2974.69	0.09	39712	3940	3460	3220	2740	2500	3340	2620	80	890	500	1900	5	1	15978000	477	22.96	0.72	12	3.07	130.00	4168.00	5030	20240618	-40.66	2670	20240909	11.80	5030	-40.66	20240618	2670	11.80	20240909	5030	-40.66	20240618	2670	11.80	20240909	3.13	N	195500	500	79 억	14657	N	N	N	N
82	20241017	150936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	25	2	0.84	1384158775	465422	3.92	2955	3010	2950	3870	2090	2980	2973.98	0.09	41129	3940	3460	3220	2740	2500	3340	2620	80	890	500	1900	5	1	15978000	480	23.12	0.72	12	2.91	130.00	4168.00	5030	20240618	-40.26	2670	20240909	12.55	5030	-40.26	20240618	2670	12.55	20240909	5030	-40.26	20240618	2670	12.55	20240909	3.13	N	195500	500	79 억	14657	N	N	N	N
83	20241017	140939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-10	5	-0.34	1160914845	390613	3.29	2955	3005	2950	3870	2090	2980	2972.03	0.09	48720	3940	3460	3220	2740	2500	3340	2620	80	890	500	1900	5	1	15978000	475	22.85	0.71	12	2.44	130.00	4168.00	5030	20240618	-40.95	2670	20240909	11.24	5030	-40.95	20240618	2670	11.24	20240909	5030	-40.95	20240618	2670	11.24	20240909	3.13	N	195500	500	79 억	14657	N	N	N	N
84	20241017	130935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	15	2	0.50	985166125	331488	2.79	2955	3005	2950	3870	2090	2980	2971.94	0.09	64233	3940	3460	3220	2740	2500	3340	2620	80	890	500	1900	5	1	15978000	479	23.04	0.72	12	2.07	130.00	4168.00	5030	20240618	-40.46	2670	20240909	12.17	5030	-40.46	20240618	2670	12.17	20240909	5030	-40.46	20240618	2670	12.17	20240909	3.13	N	195500	500	79 억	14657	N	N	N	N
85	20241017	120940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	5	2	0.17	857244510	288587	2.43	2955	3005	2950	3870	2090	2980	2970.48	0.09	64814	3940	3460	3220	2740	2500	3340	2620	80	890	500	1900	5	1	15978000	477	22.96	0.72	12	1.81	130.00	4168.00	5030	20240618	-40.66	2670	20240909	11.80	5030	-40.66	20240618	2670	11.80	20240909	5030	-40.66	20240618	2670	11.80	20240909	3.13	N	195500	500	79 억	14657	N	N	N	N
86	20241017	110938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	5	2	0.17	794077915	267354	2.25	2955	3005	2950	3870	2090	2980	2970.12	0.09	57674	3940	3460	3220	2740	2500	3340	2620	80	890	500	1900	5	1	15978000	477	22.96	0.72	12	1.67	130.00	4168.00	5030	20240618	-40.66	2670	20240909	11.80	5030	-40.66	20240618	2670	11.80	20240909	5030	-40.66	20240618	2670	11.80	20240909	3.13	N	195500	500	79 억	14657	N	N	N	N
87	20241017	100935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-5	5	-0.17	686588655	231141	1.95	2955	3005	2950	3870	2090	2980	2970.42	0.09	46103	3940	3460	3220	2740	2500	3340	2620	80	890	500	1900	5	1	15978000	475	22.88	0.71	12	1.45	130.00	4168.00	5030	20240618	-40.85	2670	20240909	11.42	5030	-40.85	20240618	2670	11.42	20240909	5030	-40.85	20240618	2670	11.42	20240909	3.13	N	195500	500	79 억	14657	N	N	N	N
88	20241017	090929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-10	5	-0.34	234966030	78957	0.67	2955	2995	2955	3870	2090	2980	2975.86	0.09	15358	3940	3460	3220	2740	2500	3340	2620	80	890	500	1900	5	1	15978000	475	22.85	0.71	12	0.49	130.00	4168.00	5030	20240618	-40.95	2670	20240909	11.24	5030	-40.95	20240618	2670	11.24	20240909	5030	-40.95	20240618	2670	11.24	20240909	3.13	N	195500	500	79 억	14657	N	N	N	N
89	20241016	160925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-15	5	-0.50	40558503650	11802392	2217.61	3425	3700	2980	3890	2100	2995	3436.77	1.14	-157976	3178	3086	3003	2911	2828	3132	2957	80	895	500	1910	5	1	15978000	476	22.92	0.71	12	73.87	130.00	4168.00	5030	20240618	-40.76	2670	20240909	11.61	5030	-40.76	20240618	2670	11.61	20240909	5030	-40.76	20240618	2670	11.61	20240909	3.16	N	195500	500	79 억	181653	N	N	N	N
90	20241016	150930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	-10	5	-0.33	40207034710	11684783	2195.51	3425	3700	2980	3890	2100	2995	3440.97	1.14	-162257	3178	3086	3003	2911	2828	3132	2957	80	895	500	1910	5	1	15978000	477	22.96	0.72	12	73.13	130.00	4168.00	5030	20240618	-40.66	2670	20240909	11.80	5030	-40.66	20240618	2670	11.80	20240909	5030	-40.66	20240618	2670	11.80	20240909	3.16	N	195500	500	79 억	181653	N	N	N	N
91	20241016	140932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	10	2	0.33	39590597200	11479403	2156.92	3425	3700	3000	3890	2100	2995	3448.84	1.14	-156188	3178	3086	3003	2911	2828	3132	2957	80	895	500	1910	5	1	15978000	480	23.12	0.72	12	71.85	130.00	4168.00	5030	20240618	-40.26	2670	20240909	12.55	5030	-40.26	20240618	2670	12.55	20240909	5030	-40.26	20240618	2670	12.55	20240909	3.16	N	195500	500	79 억	181653	N	N	N	N
92	20241016	130927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	15	2	0.50	38943059465	11266025	2116.83	3425	3700	3000	3890	2100	2995	3456.68	1.14	-147354	3178	3086	3003	2911	2828	3132	2957	80	895	500	1910	5	1	15978000	481	23.15	0.72	12	70.51	130.00	4168.00	5030	20240618	-40.16	2670	20240909	12.73	5030	-40.16	20240618	2670	12.73	20240909	5030	-40.16	20240618	2670	12.73	20240909	3.16	N	195500	500	79 억	181653	N	N	N	N
93	20241016	120927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	90	2	3.01	37305257140	10727683	2015.68	3425	3700	3050	3890	2100	2995	3477.48	1.14	-88044	3178	3086	3003	2911	2828	3132	2957	80	895	500	1910	5	1	15978000	493	23.73	0.74	12	67.14	130.00	4168.00	5030	20240618	-38.67	2670	20240909	15.54	5030	-38.67	20240618	2670	15.54	20240909	5030	-38.67	20240618	2670	15.54	20240909	3.16	N	195500	500	79 억	181653	N	N	N	N
94	20241016	110925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3480	485	2	16.19	30073928800	8525972	1601.99	3425	3700	3310	3890	2100	2995	3527.33	1.14	-154729	3178	3086	3003	2911	2828	3132	2957	80	895	500	1910	5	1	15978000	556	26.77	0.83	12	53.36	130.00	4168.00	5030	20240618	-30.82	2670	20240909	30.34	5030	-30.82	20240618	2670	30.34	20240909	5030	-30.82	20240618	2670	30.34	20240909	3.16	N	195500	500	79 억	181653	N	N	N	N
95	20241016	100926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3450	455	2	15.19	24509918600	6922639	1300.73	3425	3700	3310	3890	2100	2995	3540.55	1.14	-149180	3178	3086	3003	2911	2828	3132	2957	80	895	500	1910	5	1	15978000	551	26.54	0.83	12	43.33	130.00	4168.00	5030	20240618	-31.41	2670	20240909	29.21	5030	-31.41	20240618	2670	29.21	20240909	5030	-31.41	20240618	2670	29.21	20240909	3.16	N	195500	500	79 억	181653	N	N	N	N
96	20241016	090928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3525	530	2	17.70	13623668445	3817125	717.22	3425	3700	3310	3890	2100	2995	3569.09	1.14	-43918	3178	3086	3003	2911	2828	3132	2957	80	895	500	1910	5	1	15978000	563	27.12	0.85	12	23.89	130.00	4168.00	5030	20240618	-29.92	2670	20240909	32.02	5030	-29.92	20240618	2670	32.02	20240909	5030	-29.92	20240618	2670	32.02	20240909	3.16	N	195500	500	79 억	181653	N	N	N	N
97	20241015	160922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	60	2	2.04	1196327325	398008	615.47	2935	3095	2920	3815	2055	2935	3005.80	1.22	-12979	2991	2962	2946	2917	2901	2955	2910	80	880	500	1870	5	1	15978000	479	23.04	0.72	12	2.49	130.00	4168.00	5030	20240618	-40.46	2670	20240909	12.17	5030	-40.46	20240618	2670	12.17	20240909	5030	-40.46	20240618	2670	12.17	20240909	3.18	N	195500	500	79 억	195108	N	N	N	N
98	20241015	150930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	45	2	1.53	1151703735	383052	592.35	2935	3095	2920	3815	2055	2935	3006.65	1.22	-19460	2991	2962	2946	2917	2901	2955	2910	80	880	500	1870	5	1	15978000	476	22.92	0.71	12	2.40	130.00	4168.00	5030	20240618	-40.76	2670	20240909	11.61	5030	-40.76	20240618	2670	11.61	20240909	5030	-40.76	20240618	2670	11.61	20240909	3.18	N	195500	500	79 억	195108	N	N	N	N
99	20241015	140929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	55	2	1.87	1061711770	352724	545.45	2935	3095	2920	3815	2055	2935	3010.04	1.22	-25824	2991	2962	2946	2917	2901	2955	2910	80	880	500	1870	5	1	15978000	478	23.00	0.72	12	2.21	130.00	4168.00	5030	20240618	-40.56	2670	20240909	11.99	5030	-40.56	20240618	2670	11.99	20240909	5030	-40.56	20240618	2670	11.99	20240909	3.18	N	195500	500	79 억	195108	N	N	N	N
100	20241015	130926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	45	2	1.53	998531365	331585	512.76	2935	3095	2920	3815	2055	2935	3011.39	1.22	-23865	2991	2962	2946	2917	2901	2955	2910	80	880	500	1870	5	1	15978000	476	22.92	0.71	12	2.08	130.00	4168.00	5030	20240618	-40.76	2670	20240909	11.61	5030	-40.76	20240618	2670	11.61	20240909	5030	-40.76	20240618	2670	11.61	20240909	3.18	N	195500	500	79 억	195108	N	N	N	N
101	20241015	120928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	55	2	1.87	978720190	324939	502.48	2935	3095	2920	3815	2055	2935	3012.01	1.22	-23863	2991	2962	2946	2917	2901	2955	2910	80	880	500	1870	5	1	15978000	478	23.00	0.72	12	2.03	130.00	4168.00	5030	20240618	-40.56	2670	20240909	11.99	5030	-40.56	20240618	2670	11.99	20240909	5030	-40.56	20240618	2670	11.99	20240909	3.18	N	195500	500	79 억	195108	N	N	N	N
102	20241015	110934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	60	2	2.04	935531165	310475	480.11	2935	3095	2920	3815	2055	2935	3013.23	1.22	-25507	2991	2962	2946	2917	2901	2955	2910	80	880	500	1870	5	1	15978000	479	23.04	0.72	12	1.94	130.00	4168.00	5030	20240618	-40.46	2670	20240909	12.17	5030	-40.46	20240618	2670	12.17	20240909	5030	-40.46	20240618	2670	12.17	20240909	3.18	N	195500	500	79 억	195108	N	N	N	N
103	20241015	100930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	95	2	3.24	725804795	240616	372.08	2935	3095	2920	3815	2055	2935	3016.44	1.22	-22256	2991	2962	2946	2917	2901	2955	2910	80	880	500	1870	5	1	15978000	484	23.31	0.73	12	1.51	130.00	4168.00	5030	20240618	-39.76	2670	20240909	13.48	5030	-39.76	20240618	2670	13.48	20240909	5030	-39.76	20240618	2670	13.48	20240909	3.18	N	195500	500	79 억	195108	N	N	N	N
104	20241015	090925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	30	2	1.02	59198330	20105	31.09	2935	2975	2920	3815	2055	2935	2944.46	1.22	5352	2991	2962	2946	2917	2901	2955	2910	80	880	500	1870	5	1	15978000	474	22.81	0.71	12	0.13	130.00	4168.00	5030	20240618	-41.05	2670	20240909	11.05	5030	-41.05	20240618	2670	11.05	20240909	5030	-41.05	20240618	2670	11.05	20240909	3.18	N	195500	500	79 억	195108	N	N	N	N
105	20241014	160904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	-5	5	-0.17	187833605	63831	56.85	2940	2975	2930	3820	2060	2940	2942.69	1.17	7963	3003	2971	2953	2921	2903	2962	2912	80	880	500	1880	5	1	15978000	469	22.58	0.70	12	0.40	130.00	4168.00	5030	20240618	-41.65	2670	20240909	9.93	5030	-41.65	20240618	2670	9.93	20240909	5030	-41.65	20240618	2670	9.93	20240909	3.35	N	195500	500	79 억	187145	N	N	N	N
106	20241014	150915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	10	2	0.34	165347165	56176	50.03	2940	2975	2930	3820	2060	2940	2943.39	1.17	7428	3003	2971	2953	2921	2903	2962	2912	80	880	500	1880	5	1	15978000	471	22.69	0.71	12	0.35	130.00	4168.00	5030	20240618	-41.35	2670	20240909	10.49	5030	-41.35	20240618	2670	10.49	20240909	5030	-41.35	20240618	2670	10.49	20240909	3.35	N	195500	500	79 억	187145	N	N	N	N
107	20241014	140914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	0	3	0.00	154175350	52380	46.65	2940	2975	2930	3820	2060	2940	2943.41	1.17	7429	3003	2971	2953	2921	2903	2962	2912	80	880	500	1880	5	1	15978000	470	22.62	0.71	12	0.33	130.00	4168.00	5030	20240618	-41.55	2670	20240909	10.11	5030	-41.55	20240618	2670	10.11	20240909	5030	-41.55	20240618	2670	10.11	20240909	3.35	N	195500	500	79 억	187145	N	N	N	N
108	20241014	130913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	10	2	0.34	135726300	46096	41.05	2940	2975	2930	3820	2060	2940	2944.45	1.17	7830	3003	2971	2953	2921	2903	2962	2912	80	880	500	1880	5	1	15978000	471	22.69	0.71	12	0.29	130.00	4168.00	5030	20240618	-41.35	2670	20240909	10.49	5030	-41.35	20240618	2670	10.49	20240909	5030	-41.35	20240618	2670	10.49	20240909	3.35	N	195500	500	79 억	187145	N	N	N	N
109	20241014	120907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	0	3	0.00	126162950	42843	38.15	2940	2975	2930	3820	2060	2940	2944.80	1.17	8036	3003	2971	2953	2921	2903	2962	2912	80	880	500	1880	5	1	15978000	470	22.62	0.71	12	0.27	130.00	4168.00	5030	20240618	-41.55	2670	20240909	10.11	5030	-41.55	20240618	2670	10.11	20240909	5030	-41.55	20240618	2670	10.11	20240909	3.35	N	195500	500	79 억	187145	N	N	N	N
110	20241014	110905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	5	2	0.17	112489100	38189	34.01	2940	2975	2930	3820	2060	2940	2945.62	1.17	8036	3003	2971	2953	2921	2903	2962	2912	80	880	500	1880	5	1	15978000	471	22.65	0.71	12	0.24	130.00	4168.00	5030	20240618	-41.45	2670	20240909	10.30	5030	-41.45	20240618	2670	10.30	20240909	5030	-41.45	20240618	2670	10.30	20240909	3.35	N	195500	500	79 억	187145	N	N	N	N
111	20241014	100907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	0	3	0.00	75539120	25624	22.82	2940	2975	2930	3820	2060	2940	2948.05	1.17	7878	3003	2971	2953	2921	2903	2962	2912	80	880	500	1880	5	1	15978000	470	22.62	0.71	12	0.16	130.00	4168.00	5030	20240618	-41.55	2670	20240909	10.11	5030	-41.55	20240618	2670	10.11	20240909	5030	-41.55	20240618	2670	10.11	20240909	3.35	N	195500	500	79 억	187145	N	N	N	N
112	20241014	090910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	10	2	0.34	49933070	16927	15.07	2940	2975	2930	3820	2060	2940	2950.03	1.17	7718	3003	2971	2953	2921	2903	2962	2912	80	880	500	1880	5	1	15978000	471	22.69	0.71	12	0.11	130.00	4168.00	5030	20240618	-41.35	2670	20240909	10.49	5030	-41.35	20240618	2670	10.49	20240909	5030	-41.35	20240618	2670	10.49	20240909	3.35	N	195500	500	79 억	187145	N	N	N	N
113	20241011	160852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	-20	5	-0.68	322029730	109134	54.98	2965	2985	2935	3845	2075	2960	2950.77	1.18	-1052	3046	3002	2961	2917	2876	3025	2940	80	885	500	1890	5	1	15978000	470	22.62	0.71	12	0.68	130.00	4168.00	5030	20240618	-41.55	2670	20240909	10.11	5030	-41.55	20240618	2670	10.11	20240909	5030	-41.55	20240618	2670	10.11	20240909	2.95	N	195500	500	79 억	188229	N	N	N	N
114	20241011	150905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-15	5	-0.51	301046215	102001	51.38	2965	2985	2935	3845	2075	2960	2951.40	1.18	-1033	3046	3002	2961	2917	2876	3025	2940	80	885	500	1890	5	1	15978000	471	22.65	0.71	12	0.64	130.00	4168.00	5030	20240618	-41.45	2670	20240909	10.30	5030	-41.45	20240618	2670	10.30	20240909	5030	-41.45	20240618	2670	10.30	20240909	2.95	N	195500	500	79 억	188229	N	N	N	N
115	20241011	140907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	-20	5	-0.68	234561185	79390	39.99	2965	2985	2940	3845	2075	2960	2954.54	1.18	-1336	3046	3002	2961	2917	2876	3025	2940	80	885	500	1890	5	1	15978000	470	22.62	0.71	12	0.50	130.00	4168.00	5030	20240618	-41.55	2670	20240909	10.11	5030	-41.55	20240618	2670	10.11	20240909	5030	-41.55	20240618	2670	10.11	20240909	2.95	N	195500	500	79 억	188229	N	N	N	N
116	20241011	130908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	-10	5	-0.34	189970330	64264	32.37	2965	2985	2945	3845	2075	2960	2956.09	1.18	3069	3046	3002	2961	2917	2876	3025	2940	80	885	500	1890	5	1	15978000	471	22.69	0.71	12	0.40	130.00	4168.00	5030	20240618	-41.35	2670	20240909	10.49	5030	-41.35	20240618	2670	10.49	20240909	5030	-41.35	20240618	2670	10.49	20240909	2.95	N	195500	500	79 억	188229	N	N	N	N
117	20241011	120901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-15	5	-0.51	177421125	60017	30.23	2965	2985	2945	3845	2075	2960	2956.18	1.18	4986	3046	3002	2961	2917	2876	3025	2940	80	885	500	1890	5	1	15978000	471	22.65	0.71	12	0.38	130.00	4168.00	5030	20240618	-41.45	2670	20240909	10.30	5030	-41.45	20240618	2670	10.30	20240909	5030	-41.45	20240618	2670	10.30	20240909	2.95	N	195500	500	79 억	188229	N	N	N	N
118	20241011	110902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	-10	5	-0.34	162532555	54970	27.69	2965	2985	2945	3845	2075	2960	2956.75	1.18	7770	3046	3002	2961	2917	2876	3025	2940	80	885	500	1890	5	1	15978000	471	22.69	0.71	12	0.34	130.00	4168.00	5030	20240618	-41.35	2670	20240909	10.49	5030	-41.35	20240618	2670	10.49	20240909	5030	-41.35	20240618	2670	10.49	20240909	2.95	N	195500	500	79 억	188229	N	N	N	N
119	20241011	100909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	5	2	0.17	127504985	43123	21.72	2965	2985	2945	3845	2075	2960	2956.77	1.18	12336	3046	3002	2961	2917	2876	3025	2940	80	885	500	1890	5	1	15978000	474	22.81	0.71	12	0.27	130.00	4168.00	5030	20240618	-41.05	2670	20240909	11.05	5030	-41.05	20240618	2670	11.05	20240909	5030	-41.05	20240618	2670	11.05	20240909	2.95	N	195500	500	79 억	188229	N	N	N	N
120	20241011	090907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	5	2	0.17	9935215	3348	1.69	2965	2985	2960	3845	2075	2960	2967.51	1.18	599	3046	3002	2961	2917	2876	3025	2940	80	885	500	1890	5	1	15978000	474	22.81	0.71	12	0.02	130.00	4168.00	5030	20240618	-41.05	2670	20240909	11.05	5030	-41.05	20240618	2670	11.05	20240909	5030	-41.05	20240618	2670	11.05	20240909	2.95	N	195500	500	79 억	188229	N	N	N	N
121	20241010	160925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	30	2	1.02	560088590	189208	8.79	2920	3005	2920	3805	2055	2930	2960.38	0.82	56638	3500	3215	3060	2775	2620	3137	2697	80	875	500	1870	5	1	15978000	473	22.77	0.71	12	1.18	130.00	4168.00	5030	20240618	-41.15	2670	20240909	10.86	5030	-41.15	20240618	2670	10.86	20240909	5030	-41.15	20240618	2670	10.86	20240909	2.99	N	195500	500	79 억	131682	N	N	N	N
122	20241010	150940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	30	2	1.02	536422370	181209	8.42	2920	3005	2920	3805	2055	2930	2960.46	0.82	55916	3500	3215	3060	2775	2620	3137	2697	80	875	500	1870	5	1	15978000	473	22.77	0.71	12	1.13	130.00	4168.00	5030	20240618	-41.15	2670	20240909	10.86	5030	-41.15	20240618	2670	10.86	20240909	5030	-41.15	20240618	2670	10.86	20240909	2.99	N	195500	500	79 억	131682	N	N	N	N
123	20241010	140933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	40	2	1.37	470243850	158872	7.38	2920	3005	2920	3805	2055	2930	2960.13	0.82	53952	3500	3215	3060	2775	2620	3137	2697	80	875	500	1870	5	1	15978000	475	22.85	0.71	12	0.99	130.00	4168.00	5030	20240618	-40.95	2670	20240909	11.24	5030	-40.95	20240618	2670	11.24	20240909	5030	-40.95	20240618	2670	11.24	20240909	2.99	N	195500	500	79 억	131682	N	N	N	N
124	20241010	130930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	45	2	1.54	432331440	146072	6.79	2920	3005	2920	3805	2055	2930	2959.98	0.82	52217	3500	3215	3060	2775	2620	3137	2697	80	875	500	1870	5	1	15978000	475	22.88	0.71	12	0.91	130.00	4168.00	5030	20240618	-40.85	2670	20240909	11.42	5030	-40.85	20240618	2670	11.42	20240909	5030	-40.85	20240618	2670	11.42	20240909	2.99	N	195500	500	79 억	131682	N	N	N	N
125	20241010	120932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	45	2	1.54	396080225	133886	6.22	2920	3005	2920	3805	2055	2930	2958.61	0.82	55299	3500	3215	3060	2775	2620	3137	2697	80	875	500	1870	5	1	15978000	475	22.88	0.71	12	0.84	130.00	4168.00	5030	20240618	-40.85	2670	20240909	11.42	5030	-40.85	20240618	2670	11.42	20240909	5030	-40.85	20240618	2670	11.42	20240909	2.99	N	195500	500	79 억	131682	N	N	N	N
126	20241010	110931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	25	2	0.85	274851565	93219	4.33	2920	2980	2920	3805	2055	2930	2948.71	0.82	47911	3500	3215	3060	2775	2620	3137	2697	80	875	500	1870	5	1	15978000	472	22.73	0.71	12	0.58	130.00	4168.00	5030	20240618	-41.25	2670	20240909	10.67	5030	-41.25	20240618	2670	10.67	20240909	5030	-41.25	20240618	2670	10.67	20240909	2.99	N	195500	500	79 억	131682	N	N	N	N
127	20241010	100930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	10	2	0.34	208890920	70863	3.29	2920	2980	2920	3805	2055	2930	2948.14	0.82	36851	3500	3215	3060	2775	2620	3137	2697	80	875	500	1870	5	1	15978000	470	22.62	0.71	12	0.44	130.00	4168.00	5030	20240618	-41.55	2670	20240909	10.11	5030	-41.55	20240618	2670	10.11	20240909	5030	-41.55	20240618	2670	10.11	20240909	2.99	N	195500	500	79 억	131682	N	N	N	N
128	20241010	090933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	30	2	1.02	112748255	38191	1.77	2920	2980	2920	3805	2055	2930	2952.99	0.82	27243	3500	3215	3060	2775	2620	3137	2697	80	875	500	1870	5	1	15978000	473	22.77	0.71	12	0.24	130.00	4168.00	5030	20240618	-41.15	2670	20240909	10.86	5030	-41.15	20240618	2670	10.86	20240909	5030	-41.15	20240618	2670	10.86	20240909	2.99	N	195500	500	79 억	131682	N	N	N	N
129	20241008	160923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	-10	5	-0.34	6716419290	2140074	3901.19	2940	3345	2905	3820	2060	2940	3138.57	1.64	-130320	2990	2965	2915	2890	2840	2977	2902	80	880	500	1880	5	1	15978000	468	22.54	0.70	12	13.39	130.00	4168.00	5030	20240618	-41.75	2670	20240909	9.74	5030	-41.75	20240618	2670	9.74	20240909	5030	-41.75	20240618	2670	9.74	20240909	2.94	N	195500	500	79 억	261269	N	N	N	N
130	20241008	150931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	-5	5	-0.17	6592507545	2097883	3824.28	2940	3345	2905	3820	2060	2940	3142.46	1.64	-143255	2990	2965	2915	2890	2840	2977	2902	80	880	500	1880	5	1	15978000	469	22.58	0.70	12	13.13	130.00	4168.00	5030	20240618	-41.65	2670	20240909	9.93	5030	-41.65	20240618	2670	9.93	20240909	5030	-41.65	20240618	2670	9.93	20240909	2.94	N	195500	500	79 억	261269	N	N	N	N
131	20241008	140927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	15	2	0.51	6185549070	1959768	3572.50	2940	3345	2905	3820	2060	2940	3156.27	1.64	-173676	2990	2965	2915	2890	2840	2977	2902	80	880	500	1880	5	1	15978000	472	22.73	0.71	12	12.27	130.00	4168.00	5030	20240618	-41.25	2670	20240909	10.67	5030	-41.25	20240618	2670	10.67	20240909	5030	-41.25	20240618	2670	10.67	20240909	2.94	N	195500	500	79 억	261269	N	N	N	N
132	20241008	130925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	-20	5	-0.68	78826940	27054	49.32	2940	2940	2905	3820	2060	2940	2913.64	1.64	-12992	2990	2965	2915	2890	2840	2977	2902	80	880	500	1880	5	1	15978000	467	22.46	0.70	12	0.17	130.00	4168.00	5030	20240618	-41.95	2670	20240909	9.36	5030	-41.95	20240618	2670	9.36	20240909	5030	-41.95	20240618	2670	9.36	20240909	2.94	N	195500	500	79 억	261269	N	N	N	N
133	20241008	120926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	-30	5	-1.02	65818445	22594	41.19	2940	2940	2905	3820	2060	2940	2913.04	1.64	-10837	2990	2965	2915	2890	2840	2977	2902	80	880	500	1880	5	1	15978000	465	22.38	0.70	12	0.14	130.00	4168.00	5030	20240618	-42.15	2670	20240909	8.99	5030	-42.15	20240618	2670	8.99	20240909	5030	-42.15	20240618	2670	8.99	20240909	2.94	N	195500	500	79 억	261269	N	N	N	N
134	20241008	110925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	-35	5	-1.19	51029370	17505	31.91	2940	2940	2905	3820	2060	2940	2915.06	1.64	-8325	2990	2965	2915	2890	2840	2977	2902	80	880	500	1880	5	1	15978000	464	22.35	0.70	12	0.11	130.00	4168.00	5030	20240618	-42.25	2670	20240909	8.80	5030	-42.25	20240618	2670	8.80	20240909	5030	-42.25	20240618	2670	8.80	20240909	2.94	N	195500	500	79 억	261269	N	N	N	N
135	20241008	100927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	-25	5	-0.85	22705745	7779	14.18	2940	2940	2905	3820	2060	2940	2918.72	1.64	-1110	2990	2965	2915	2890	2840	2977	2902	80	880	500	1880	5	1	15978000	466	22.42	0.70	12	0.05	130.00	4168.00	5030	20240618	-42.05	2670	20240909	9.18	5030	-42.05	20240618	2670	9.18	20240909	5030	-42.05	20240618	2670	9.18	20240909	2.94	N	195500	500	79 억	261269	N	N	N	N
136	20241008	090927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2925	-15	5	-0.51	2472145	841	1.53	2940	2940	2925	3820	2060	2940	2939.50	1.64	-275	2990	2965	2915	2890	2840	2977	2902	80	880	500	1880	5	1	15978000	467	22.50	0.70	12	0.01	130.00	4168.00	5030	20240618	-41.85	2670	20240909	9.55	5030	-41.85	20240618	2670	9.55	20240909	5030	-41.85	20240618	2670	9.55	20240909	2.94	N	195500	500	79 억	261269	N	N	N	N
137	20241007	160937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	55	2	1.91	156820740	53848	72.25	2885	2940	2865	3750	2020	2885	2912.28	1.59	8387	2938	2911	2898	2871	2858	2905	2865	80	865	500	1840	5	1	15978000	470	22.62	0.71	12	0.34	130.00	4168.00	5030	20240618	-41.55	2670	20240909	10.11	5030	-41.55	20240618	2670	10.11	20240909	5030	-41.55	20240618	2670	10.11	20240909	2.96	N	195500	500	79 억	253316	N	N	N	N
138	20241007	150855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	50	2	1.73	124936315	42997	57.69	2885	2940	2865	3750	2020	2885	2905.70	1.59	7654	2938	2911	2898	2871	2858	2905	2865	80	865	500	1840	5	1	15978000	469	22.58	0.70	12	0.27	130.00	4168.00	5030	20240618	-41.65	2670	20240909	9.93	5030	-41.65	20240618	2670	9.93	20240909	5030	-41.65	20240618	2670	9.93	20240909	2.96	N	195500	500	79 억	253316	N	N	N	N
139	20241007	140924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	45	2	1.56	109358910	37677	50.55	2885	2940	2865	3750	2020	2885	2902.54	1.59	4577	2938	2911	2898	2871	2858	2905	2865	80	865	500	1840	5	1	15978000	468	22.54	0.70	12	0.24	130.00	4168.00	5030	20240618	-41.75	2670	20240909	9.74	5030	-41.75	20240618	2670	9.74	20240909	5030	-41.75	20240618	2670	9.74	20240909	2.96	N	195500	500	79 억	253316	N	N	N	N
140	20241007	130854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	45	2	1.56	88835415	30688	41.18	2885	2930	2865	3750	2020	2885	2894.79	1.59	5716	2938	2911	2898	2871	2858	2905	2865	80	865	500	1840	5	1	15978000	468	22.54	0.70	12	0.19	130.00	4168.00	5030	20240618	-41.75	2670	20240909	9.74	5030	-41.75	20240618	2670	9.74	20240909	5030	-41.75	20240618	2670	9.74	20240909	2.96	N	195500	500	79 억	253316	N	N	N	N
141	20241007	120929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	25	2	0.87	71583165	24776	33.24	2885	2910	2865	3750	2020	2885	2889.21	1.59	3478	2938	2911	2898	2871	2858	2905	2865	80	865	500	1840	5	1	15978000	465	22.38	0.70	12	0.16	130.00	4168.00	5030	20240618	-42.15	2670	20240909	8.99	5030	-42.15	20240618	2670	8.99	20240909	5030	-42.15	20240618	2670	8.99	20240909	2.96	N	195500	500	79 억	253316	N	N	N	N
142	20241007	110842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	10	2	0.35	59465370	20598	27.64	2885	2905	2865	3750	2020	2885	2886.95	1.59	2303	2938	2911	2898	2871	2858	2905	2865	80	865	500	1840	5	1	15978000	463	22.27	0.69	12	0.13	130.00	4168.00	5030	20240618	-42.45	2670	20240909	8.43	5030	-42.45	20240618	2670	8.43	20240909	5030	-42.45	20240618	2670	8.43	20240909	2.96	N	195500	500	79 억	253316	N	N	N	N
143	20241007	100840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	5	2	0.17	31256645	10858	14.57	2885	2895	2865	3750	2020	2885	2878.67	1.59	1893	2938	2911	2898	2871	2858	2905	2865	80	865	500	1840	5	1	15978000	462	22.23	0.69	12	0.07	130.00	4168.00	5030	20240618	-42.54	2670	20240909	8.24	5030	-42.54	20240618	2670	8.24	20240909	5030	-42.54	20240618	2670	8.24	20240909	2.96	N	195500	500	79 억	253316	N	N	N	N
144	20241007	090918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2870	-15	5	-0.52	12208440	4242	5.69	2885	2895	2865	3750	2020	2885	2877.99	1.59	231	2938	2911	2898	2871	2858	2905	2865	80	865	500	1840	5	1	15978000	459	22.08	0.69	12	0.03	130.00	4168.00	5030	20240618	-42.94	2670	20240909	7.49	5030	-42.94	20240618	2670	7.49	20240909	5030	-42.94	20240618	2670	7.49	20240909	2.96	N	195500	500	79 억	253316	N	N	N	N
145	20241004	160815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	-25	5	-0.86	210284985	72614	71.72	2900	2925	2885	3780	2040	2910	2895.94	1.60	-2555	2983	2946	2898	2861	2813	2965	2880	80	870	500	1860	5	1	15978000	461	22.19	0.69	12	0.45	130.00	4168.00	5030	20240618	-42.64	2670	20240909	8.05	5030	-42.64	20240618	2670	8.05	20240909	5030	-42.64	20240618	2670	8.05	20240909	3.20	N	195500	500	79 억	254945	N	N	N	N
146	20241004	150828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	-20	5	-0.69	173761915	59959	59.22	2900	2925	2885	3780	2040	2910	2898.01	1.60	-1335	2983	2946	2898	2861	2813	2965	2880	80	870	500	1860	5	1	15978000	462	22.23	0.69	12	0.38	130.00	4168.00	5030	20240618	-42.54	2670	20240909	8.24	5030	-42.54	20240618	2670	8.24	20240909	5030	-42.54	20240618	2670	8.24	20240909	3.20	N	195500	500	79 억	254945	N	N	N	N
147	20241004	140819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	-20	5	-0.69	156907215	54135	53.47	2900	2925	2885	3780	2040	2910	2898.44	1.60	677	2983	2946	2898	2861	2813	2965	2880	80	870	500	1860	5	1	15978000	462	22.23	0.69	12	0.34	130.00	4168.00	5030	20240618	-42.54	2670	20240909	8.24	5030	-42.54	20240618	2670	8.24	20240909	5030	-42.54	20240618	2670	8.24	20240909	3.20	N	195500	500	79 억	254945	N	N	N	N
148	20241004	130826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-10	5	-0.34	144429465	49819	49.20	2900	2925	2885	3780	2040	2910	2899.08	1.60	3746	2983	2946	2898	2861	2813	2965	2880	80	870	500	1860	5	1	15978000	463	22.31	0.70	12	0.31	130.00	4168.00	5030	20240618	-42.35	2670	20240909	8.61	5030	-42.35	20240618	2670	8.61	20240909	5030	-42.35	20240618	2670	8.61	20240909	3.20	N	195500	500	79 억	254945	N	N	N	N
149	20241004	120823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	0	3	0.00	108497055	37400	36.94	2900	2925	2885	3780	2040	2910	2900.99	1.60	4578	2983	2946	2898	2861	2813	2965	2880	80	870	500	1860	5	1	15978000	465	22.38	0.70	12	0.23	130.00	4168.00	5030	20240618	-42.15	2670	20240909	8.99	5030	-42.15	20240618	2670	8.99	20240909	5030	-42.15	20240618	2670	8.99	20240909	3.20	N	195500	500	79 억	254945	N	N	N	N
150	20241004	110818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	0	3	0.00	91952085	31705	31.31	2900	2925	2885	3780	2040	2910	2900.24	1.60	4540	2983	2946	2898	2861	2813	2965	2880	80	870	500	1860	5	1	15978000	465	22.38	0.70	12	0.20	130.00	4168.00	5030	20240618	-42.15	2670	20240909	8.99	5030	-42.15	20240618	2670	8.99	20240909	5030	-42.15	20240618	2670	8.99	20240909	3.20	N	195500	500	79 억	254945	N	N	N	N
151	20241004	100819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	-15	5	-0.52	84540270	29149	28.79	2900	2925	2885	3780	2040	2910	2900.28	1.60	4164	2983	2946	2898	2861	2813	2965	2880	80	870	500	1860	5	1	15978000	463	22.27	0.69	12	0.18	130.00	4168.00	5030	20240618	-42.45	2670	20240909	8.43	5030	-42.45	20240618	2670	8.43	20240909	5030	-42.45	20240618	2670	8.43	20240909	3.20	N	195500	500	79 억	254945	N	N	N	N
152	20241004	090821	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-10	5	-0.34	50500480	17405	17.19	2900	2925	2890	3780	2040	2910	2901.49	1.60	7242	2983	2946	2898	2861	2813	2965	2880	80	870	500	1860	5	1	15978000	463	22.31	0.70	12	0.11	130.00	4168.00	5030	20240618	-42.35	2670	20240909	8.61	5030	-42.35	20240618	2670	8.61	20240909	5030	-42.35	20240618	2670	8.61	20240909	3.20	N	195500	500	79 억	254945	N	N	N	N
153	20241002	160815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	-20	5	-0.68	287350230	99215	33.16	2880	2935	2850	3805	2055	2930	2896.06	1.52	12450	3130	3030	2980	2880	2830	3005	2855	80	875	500	1870	5	1	15978000	465	22.38	0.70	12	0.62	130.00	4168.00	5030	20240618	-42.15	2670	20240909	8.99	5030	-42.15	20240618	2670	8.99	20240909	5030	-42.15	20240618	2670	8.99	20240909	2.97	N	195500	500	79 억	242765	N	N	N	N
154	20241002	150826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-30	5	-1.02	267000500	92197	30.81	2880	2935	2850	3805	2055	2930	2895.79	1.52	12732	3130	3030	2980	2880	2830	3005	2855	80	875	500	1870	5	1	15978000	463	22.31	0.70	12	0.58	130.00	4168.00	5030	20240618	-42.35	2670	20240909	8.61	5030	-42.35	20240618	2670	8.61	20240909	5030	-42.35	20240618	2670	8.61	20240909	2.97	N	195500	500	79 억	242765	N	N	N	N
155	20241002	140826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	-45	5	-1.54	227959085	78712	26.31	2880	2935	2850	3805	2055	2930	2895.90	1.52	13509	3130	3030	2980	2880	2830	3005	2855	80	875	500	1870	5	1	15978000	461	22.19	0.69	12	0.49	130.00	4168.00	5030	20240618	-42.64	2670	20240909	8.05	5030	-42.64	20240618	2670	8.05	20240909	5030	-42.64	20240618	2670	8.05	20240909	2.97	N	195500	500	79 억	242765	N	N	N	N
156	20241002	130815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	-10	5	-0.34	200827090	69330	23.17	2880	2935	2850	3805	2055	2930	2896.44	1.52	13862	3130	3030	2980	2880	2830	3005	2855	80	875	500	1870	5	1	15978000	467	22.46	0.70	12	0.43	130.00	4168.00	5030	20240618	-41.95	2670	20240909	9.36	5030	-41.95	20240618	2670	9.36	20240909	5030	-41.95	20240618	2670	9.36	20240909	2.97	N	195500	500	79 억	242765	N	N	N	N
157	20241002	120815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	-25	5	-0.85	186006260	64241	21.47	2880	2935	2850	3805	2055	2930	2895.17	1.52	13378	3130	3030	2980	2880	2830	3005	2855	80	875	500	1870	5	1	15978000	464	22.35	0.70	12	0.40	130.00	4168.00	5030	20240618	-42.25	2670	20240909	8.80	5030	-42.25	20240618	2670	8.80	20240909	5030	-42.25	20240618	2670	8.80	20240909	2.97	N	195500	500	79 억	242765	N	N	N	N
158	20241002	110806	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	-20	5	-0.68	171181540	59118	19.76	2880	2935	2850	3805	2055	2930	2895.29	1.52	12962	3130	3030	2980	2880	2830	3005	2855	80	875	500	1870	5	1	15978000	465	22.38	0.70	12	0.37	130.00	4168.00	5030	20240618	-42.15	2670	20240909	8.99	5030	-42.15	20240618	2670	8.99	20240909	5030	-42.15	20240618	2670	8.99	20240909	2.97	N	195500	500	79 억	242765	N	N	N	N
159	20241002	100803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	-10	5	-0.34	151395930	52306	17.48	2880	2935	2850	3805	2055	2930	2894.08	1.52	8588	3130	3030	2980	2880	2830	3005	2855	80	875	500	1870	5	1	15978000	467	22.46	0.70	12	0.33	130.00	4168.00	5030	20240618	-41.95	2670	20240909	9.36	5030	-41.95	20240618	2670	9.36	20240909	5030	-41.95	20240618	2670	9.36	20240909	2.97	N	195500	500	79 억	242765	N	N	N	N
160	20241002	090804	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-30	5	-1.02	54499245	18952	6.33	2880	2905	2850	3805	2055	2930	2874.16	1.52	2498	3130	3030	2980	2880	2830	3005	2855	80	875	500	1870	5	1	15978000	463	22.31	0.70	12	0.12	130.00	4168.00	5030	20240618	-42.35	2670	20240909	8.61	5030	-42.35	20240618	2670	8.61	20240909	5030	-42.35	20240618	2670	8.61	20240909	2.97	N	195500	500	79 억	242765	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History