KissMeData/208140/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160945	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2510	30	2	1.21	650501940	258897	166.48	2485	2550	2485	3220	1740	2480	2512.61	4.44	-14655	2523	2501	2473	2451	2423	2512	2462	33	740	100	1780	5	1	32684246	820	5.34	0.88	12	0.79	470.00	2849.00	2815	20230822	-10.83	1985	20221027	26.45	2815	-10.83	20230822	2020	24.26	20230103	2815	-10.83	20230822	2020	24.26	20230103	4.16	N	208140	100	32 억	1452190	N	N	N	N
3	20231031	150955	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	25	2	1.01	622107680	247585	159.21	2485	2550	2485	3220	1740	2480	2512.71	4.44	-12768	2523	2501	2473	2451	2423	2512	2462	33	740	100	1780	5	1	32684246	819	5.33	0.88	12	0.76	470.00	2849.00	2815	20230822	-11.01	1985	20221027	26.20	2815	-11.01	20230822	2020	24.01	20230103	2815	-11.01	20230822	2020	24.01	20230103	4.16	N	208140	100	32 억	1452190	N	N	N	N
4	20231031	141002	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	25	2	1.01	580902670	231161	148.65	2485	2550	2485	3220	1740	2480	2512.99	4.44	-11223	2523	2501	2473	2451	2423	2512	2462	33	740	100	1780	5	1	32684246	819	5.33	0.88	12	0.71	470.00	2849.00	2815	20230822	-11.01	1985	20221027	26.20	2815	-11.01	20230822	2020	24.01	20230103	2815	-11.01	20230822	2020	24.01	20230103	4.16	N	208140	100	32 억	1452190	N	N	N	N
5	20231031	130955	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2520	40	2	1.61	530829365	211177	135.79	2485	2550	2485	3220	1740	2480	2513.68	4.44	-7753	2523	2501	2473	2451	2423	2512	2462	33	740	100	1780	5	1	32684246	824	5.36	0.88	12	0.65	470.00	2849.00	2815	20230822	-10.48	1985	20221027	26.95	2815	-10.48	20230822	2020	24.75	20230103	2815	-10.48	20230822	2020	24.75	20230103	4.16	N	208140	100	32 억	1452190	N	N	N	N
6	20231031	120954	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	25	2	1.01	474956170	188882	121.46	2485	2550	2485	3220	1740	2480	2514.58	4.44	-4874	2523	2501	2473	2451	2423	2512	2462	33	740	100	1780	5	1	32684246	819	5.33	0.88	12	0.58	470.00	2849.00	2815	20230822	-11.01	1985	20221027	26.20	2815	-11.01	20230822	2020	24.01	20230103	2815	-11.01	20230822	2020	24.01	20230103	4.16	N	208140	100	32 억	1452190	N	N	N	N
7	20231031	111020	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2530	50	2	2.02	376261435	149596	96.20	2485	2550	2485	3220	1740	2480	2515.20	4.44	2326	2523	2501	2473	2451	2423	2512	2462	33	740	100	1780	5	1	32684246	827	5.38	0.89	12	0.46	470.00	2849.00	2815	20230822	-10.12	1985	20221027	27.46	2815	-10.12	20230822	2020	25.25	20230103	2815	-10.12	20230822	2020	25.25	20230103	4.16	N	208140	100	32 억	1452190	N	N	N	N
8	20231031	101002	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2500	20	2	0.81	115498785	46207	29.71	2485	2515	2485	3220	1740	2480	2499.63	4.44	4594	2523	2501	2473	2451	2423	2512	2462	33	740	100	1780	5	1	32684246	817	5.32	0.88	12	0.14	470.00	2849.00	2815	20230822	-11.19	1985	20221027	25.94	2815	-11.19	20230822	2020	23.76	20230103	2815	-11.19	20230822	2020	23.76	20230103	4.16	N	208140	100	32 억	1452190	N	N	N	N
9	20231031	091002	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2500	20	2	0.81	31242095	12507	8.04	2485	2510	2485	3220	1740	2480	2498.08	4.44	4929	2523	2501	2473	2451	2423	2512	2462	33	740	100	1780	5	1	32684246	817	5.32	0.88	12	0.04	470.00	2849.00	2815	20230822	-11.19	1985	20221027	25.94	2815	-11.19	20230822	2020	23.76	20230103	2815	-11.19	20230822	2020	23.76	20230103	4.16	N	208140	100	32 억	1452190	N	N	N	N
10	20231030	160944	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	10	2	0.40	382979285	154885	79.64	2460	2495	2445	3210	1730	2470	2472.67	4.38	23714	2530	2500	2450	2420	2370	2515	2435	33	740	100	1770	5	1	32684246	811	5.28	0.87	12	0.47	470.00	2849.00	2815	20230822	-11.90	1975	20221026	25.57	2815	-11.90	20230822	2020	22.77	20230103	2815	-11.90	20230822	2020	22.77	20230103	4.20	N	208140	100	32 억	1432856	N	N	N	N
11	20231030	150923	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2485	15	2	0.61	350288790	141692	72.86	2460	2495	2445	3210	1730	2470	2472.18	4.38	15923	2530	2500	2450	2420	2370	2515	2435	33	740	100	1770	5	1	32684246	812	5.29	0.87	12	0.43	470.00	2849.00	2815	20230822	-11.72	1975	20221026	25.82	2815	-11.72	20230822	2020	23.02	20230103	2815	-11.72	20230822	2020	23.02	20230103	4.20	N	208140	100	32 억	1432856	N	N	N	N
12	20231030	140922	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2485	15	2	0.61	332444630	134499	69.16	2460	2495	2445	3210	1730	2470	2471.73	4.38	15741	2530	2500	2450	2420	2370	2515	2435	33	740	100	1770	5	1	32684246	812	5.29	0.87	12	0.41	470.00	2849.00	2815	20230822	-11.72	1975	20221026	25.82	2815	-11.72	20230822	2020	23.02	20230103	2815	-11.72	20230822	2020	23.02	20230103	4.20	N	208140	100	32 억	1432856	N	N	N	N
13	20231030	130924	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2470	0	3	0.00	208673780	84466	43.43	2460	2495	2445	3210	1730	2470	2470.51	4.38	6581	2530	2500	2450	2420	2370	2515	2435	33	740	100	1770	5	1	32684246	807	5.26	0.87	12	0.26	470.00	2849.00	2815	20230822	-12.26	1975	20221026	25.06	2815	-12.26	20230822	2020	22.28	20230103	2815	-12.26	20230822	2020	22.28	20230103	4.20	N	208140	100	32 억	1432856	N	N	N	N
14	20231030	120917	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	5	2	0.20	159045865	64400	33.11	2460	2495	2445	3210	1730	2470	2469.66	4.38	2994	2530	2500	2450	2420	2370	2515	2435	33	740	100	1770	5	1	32684246	809	5.27	0.87	12	0.20	470.00	2849.00	2815	20230822	-12.08	1975	20221026	25.32	2815	-12.08	20230822	2020	22.52	20230103	2815	-12.08	20230822	2020	22.52	20230103	4.20	N	208140	100	32 억	1432856	N	N	N	N
15	20231030	110918	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	10	2	0.40	136730865	55403	28.49	2460	2495	2445	3210	1730	2470	2467.93	4.38	631	2530	2500	2450	2420	2370	2515	2435	33	740	100	1770	5	1	32684246	811	5.28	0.87	12	0.17	470.00	2849.00	2815	20230822	-11.90	1975	20221026	25.57	2815	-11.90	20230822	2020	22.77	20230103	2815	-11.90	20230822	2020	22.77	20230103	4.20	N	208140	100	32 억	1432856	N	N	N	N
16	20231030	100915	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	5	2	0.20	119756355	48555	24.97	2460	2490	2445	3210	1730	2470	2466.41	4.38	-880	2530	2500	2450	2420	2370	2515	2435	33	740	100	1770	5	1	32684246	809	5.27	0.87	12	0.15	470.00	2849.00	2815	20230822	-12.08	1975	20221026	25.32	2815	-12.08	20230822	2020	22.52	20230103	2815	-12.08	20230822	2020	22.52	20230103	4.20	N	208140	100	32 억	1432856	N	N	N	N
17	20231030	090913	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	-20	5	-0.81	36188110	14728	7.57	2460	2470	2445	3210	1730	2470	2457.10	4.38	6404	2530	2500	2450	2420	2370	2515	2435	33	740	100	1770	5	1	32684246	801	5.21	0.86	12	0.05	470.00	2849.00	2815	20230822	-12.97	1975	20221026	24.05	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	2020	21.29	20230103	4.20	N	208140	100	32 억	1432856	N	N	N	N
18	20231027	160843	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2470	45	2	1.86	472254720	193139	25.50	2420	2480	2400	3150	1700	2425	2445.19	4.15	76276	2618	2521	2463	2366	2308	2492	2337	33	725	100	1740	5	1	32684246	807	5.26	0.87	12	0.59	470.00	2849.00	2815	20230822	-12.26	1960	20221025	26.02	2815	-12.26	20230822	2020	22.28	20230103	2815	-12.26	20230822	1985	24.43	20221027	4.08	N	208140	100	32 억	1354882	N	N	N	N
19	20231027	150915	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2465	40	2	1.65	456294615	186677	24.65	2420	2480	2400	3150	1700	2425	2444.37	4.15	77892	2618	2521	2463	2366	2308	2492	2337	33	725	100	1740	5	1	32684246	806	5.24	0.87	12	0.57	470.00	2849.00	2815	20230822	-12.43	1960	20221025	25.77	2815	-12.43	20230822	2020	22.03	20230103	2815	-12.43	20230822	1985	24.18	20221027	4.08	N	208140	100	32 억	1354882	N	N	N	N
20	20231027	140914	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2455	30	2	1.24	407320960	166796	22.02	2420	2480	2400	3150	1700	2425	2442.10	4.15	78246	2618	2521	2463	2366	2308	2492	2337	33	725	100	1740	5	1	32684246	802	5.22	0.86	12	0.51	470.00	2849.00	2815	20230822	-12.79	1960	20221025	25.26	2815	-12.79	20230822	2020	21.53	20230103	2815	-12.79	20230822	1985	23.68	20221027	4.08	N	208140	100	32 억	1354882	N	N	N	N
21	20231027	130904	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	20	2	0.82	317114080	129849	17.15	2420	2480	2400	3150	1700	2425	2442.27	4.15	55792	2618	2521	2463	2366	2308	2492	2337	33	725	100	1740	5	1	32684246	799	5.20	0.86	12	0.40	470.00	2849.00	2815	20230822	-13.14	1960	20221025	24.74	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1985	23.17	20221027	4.08	N	208140	100	32 억	1354882	N	N	N	N
22	20231027	120918	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2470	45	2	1.86	277255370	113566	15.00	2420	2480	2400	3150	1700	2425	2441.46	4.15	51811	2618	2521	2463	2366	2308	2492	2337	33	725	100	1740	5	1	32684246	807	5.26	0.87	12	0.35	470.00	2849.00	2815	20230822	-12.26	1960	20221025	26.02	2815	-12.26	20230822	2020	22.28	20230103	2815	-12.26	20230822	1985	24.43	20221027	4.08	N	208140	100	32 억	1354882	N	N	N	N
23	20231027	110923	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2455	30	2	1.24	202271885	83102	10.97	2420	2480	2400	3150	1700	2425	2434.09	4.15	38085	2618	2521	2463	2366	2308	2492	2337	33	725	100	1740	5	1	32684246	802	5.22	0.86	12	0.25	470.00	2849.00	2815	20230822	-12.79	1960	20221025	25.26	2815	-12.79	20230822	2020	21.53	20230103	2815	-12.79	20230822	1985	23.68	20221027	4.08	N	208140	100	32 억	1354882	N	N	N	N
24	20231027	100912	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2440	15	2	0.62	139126110	57368	7.58	2420	2480	2400	3150	1700	2425	2425.15	4.15	26884	2618	2521	2463	2366	2308	2492	2337	33	725	100	1740	5	1	32684246	797	5.19	0.86	12	0.18	470.00	2849.00	2815	20230822	-13.32	1960	20221025	24.49	2815	-13.32	20230822	2020	20.79	20230103	2815	-13.32	20230822	1985	22.92	20221027	4.08	N	208140	100	32 억	1354882	N	N	N	N
25	20231027	090912	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2455	30	2	1.24	47180640	19386	2.56	2420	2480	2410	3150	1700	2425	2434.06	4.15	9402	2618	2521	2463	2366	2308	2492	2337	33	725	100	1740	5	1	32684246	802	5.22	0.86	12	0.06	470.00	2849.00	2815	20230822	-12.79	1960	20221025	25.26	2815	-12.79	20230822	2020	21.53	20230103	2815	-12.79	20230822	1985	23.68	20221027	4.08	N	208140	100	32 억	1354882	N	N	N	N
26	20231026	160900	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	-60	5	-2.41	1878367500	756464	219.41	2520	2560	2405	3230	1740	2485	2483.09	4.20	-16851	2595	2540	2485	2430	2375	2567	2457	33	745	100	1780	5	1	32684246	793	5.16	0.85	12	2.31	470.00	2849.00	2815	20230822	-13.85	1955	20221024	24.04	2815	-13.85	20230822	2020	20.05	20230103	2815	-13.85	20230822	1975	22.78	20221026	4.07	N	208140	100	32 억	1371655	N	N	N	N
27	20231026	150900	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2440	-45	5	-1.81	1844418885	742485	215.36	2520	2560	2405	3230	1740	2485	2484.12	4.20	-19332	2595	2540	2485	2430	2375	2567	2457	33	745	100	1780	5	1	32684246	797	5.19	0.86	12	2.27	470.00	2849.00	2815	20230822	-13.32	1955	20221024	24.81	2815	-13.32	20230822	2020	20.79	20230103	2815	-13.32	20230822	1975	23.54	20221026	4.07	N	208140	100	32 억	1371655	N	N	N	N
28	20231026	140902	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	-65	5	-2.62	1786087895	718476	208.39	2520	2560	2405	3230	1740	2485	2485.94	4.20	-19929	2595	2540	2485	2430	2375	2567	2457	33	745	100	1780	5	1	32684246	791	5.15	0.85	12	2.20	470.00	2849.00	2815	20230822	-14.03	1955	20221024	23.79	2815	-14.03	20230822	2020	19.80	20230103	2815	-14.03	20230822	1975	22.53	20221026	4.07	N	208140	100	32 억	1371655	N	N	N	N
29	20231026	130901	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2440	-45	5	-1.81	1661780680	667110	193.50	2520	2560	2430	3230	1740	2485	2491.02	4.20	-22490	2595	2540	2485	2430	2375	2567	2457	33	745	100	1780	5	1	32684246	797	5.19	0.86	12	2.04	470.00	2849.00	2815	20230822	-13.32	1955	20221024	24.81	2815	-13.32	20230822	2020	20.79	20230103	2815	-13.32	20230822	1975	23.54	20221026	4.07	N	208140	100	32 억	1371655	N	N	N	N
30	20231026	120855	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	-40	5	-1.61	1507694550	603887	175.16	2520	2560	2430	3230	1740	2485	2496.66	4.20	-33509	2595	2540	2485	2430	2375	2567	2457	33	745	100	1780	5	1	32684246	799	5.20	0.86	12	1.85	470.00	2849.00	2815	20230822	-13.14	1955	20221024	25.06	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1975	23.80	20221026	4.07	N	208140	100	32 억	1371655	N	N	N	N
31	20231026	110907	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2485	0	3	0.00	1353764230	541052	156.93	2520	2560	2430	3230	1740	2485	2502.11	4.20	-50345	2595	2540	2485	2430	2375	2567	2457	33	745	100	1780	5	1	32684246	812	5.29	0.87	12	1.66	470.00	2849.00	2815	20230822	-11.72	1955	20221024	27.11	2815	-11.72	20230822	2020	23.02	20230103	2815	-11.72	20230822	1975	25.82	20221026	4.07	N	208140	100	32 억	1371655	N	N	N	N
32	20231026	100904	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2460	-25	5	-1.01	1276662765	509932	147.91	2520	2560	2430	3230	1740	2485	2503.61	4.20	-52493	2595	2540	2485	2430	2375	2567	2457	33	745	100	1780	5	1	32684246	804	5.23	0.86	12	1.56	470.00	2849.00	2815	20230822	-12.61	1955	20221024	25.83	2815	-12.61	20230822	2020	21.78	20230103	2815	-12.61	20230822	1975	24.56	20221026	4.07	N	208140	100	32 억	1371655	N	N	N	N
33	20231026	090902	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	20	2	0.80	250688005	101134	29.33	2520	2520	2430	3230	1740	2485	2478.74	4.20	-14666	2595	2540	2485	2430	2375	2567	2457	33	745	100	1780	5	1	32684246	819	5.33	0.88	12	0.31	470.00	2849.00	2815	20230822	-11.01	1955	20221024	28.13	2815	-11.01	20230822	2020	24.01	20230103	2815	-11.01	20230822	1975	26.84	20221026	4.07	N	208140	100	32 억	1371655	N	N	N	N
34	20231025	160903	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2485	60	2	2.47	836661835	335078	366.38	2430	2540	2430	3150	1700	2425	2496.94	3.82	123496	2475	2450	2400	2375	2325	2462	2387	33	725	100	1740	5	1	32684246	812	5.29	0.87	12	1.03	470.00	2849.00	2815	20230822	-11.72	1945	20221021	27.76	2815	-11.72	20230822	2020	23.02	20230103	2815	-11.72	20230822	1960	26.79	20221025	4.10	N	208140	100	32 억	1247566	N	N	N	N
35	20231025	150903	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2485	60	2	2.47	800865985	320676	350.63	2430	2540	2430	3150	1700	2425	2497.43	3.82	123286	2475	2450	2400	2375	2325	2462	2387	33	725	100	1740	5	1	32684246	812	5.29	0.87	12	0.98	470.00	2849.00	2815	20230822	-11.72	1945	20221021	27.76	2815	-11.72	20230822	2020	23.02	20230103	2815	-11.72	20230822	1960	26.79	20221025	4.10	N	208140	100	32 억	1247566	N	N	N	N
36	20231025	140857	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2485	60	2	2.47	720838195	288411	315.35	2430	2540	2430	3150	1700	2425	2499.34	3.82	121084	2475	2450	2400	2375	2325	2462	2387	33	725	100	1740	5	1	32684246	812	5.29	0.87	12	0.88	470.00	2849.00	2815	20230822	-11.72	1945	20221021	27.76	2815	-11.72	20230822	2020	23.02	20230103	2815	-11.72	20230822	1960	26.79	20221025	4.10	N	208140	100	32 억	1247566	N	N	N	N
37	20231025	130859	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2495	70	2	2.89	651088805	260476	284.81	2430	2540	2430	3150	1700	2425	2499.61	3.82	120481	2475	2450	2400	2375	2325	2462	2387	33	725	100	1740	5	1	32684246	815	5.31	0.88	12	0.80	470.00	2849.00	2815	20230822	-11.37	1945	20221021	28.28	2815	-11.37	20230822	2020	23.51	20230103	2815	-11.37	20230822	1960	27.30	20221025	4.10	N	208140	100	32 억	1247566	N	N	N	N
38	20231025	120900	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2510	85	2	3.51	622087440	248828	272.07	2430	2540	2430	3150	1700	2425	2500.07	3.82	119748	2475	2450	2400	2375	2325	2462	2387	33	725	100	1740	5	1	32684246	820	5.34	0.88	12	0.76	470.00	2849.00	2815	20230822	-10.83	1945	20221021	29.05	2815	-10.83	20230822	2020	24.26	20230103	2815	-10.83	20230822	1960	28.06	20221025	4.10	N	208140	100	32 억	1247566	N	N	N	N
39	20231025	110901	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	90	2	3.71	569768160	227955	249.25	2430	2540	2430	3150	1700	2425	2499.48	3.82	112607	2475	2450	2400	2375	2325	2462	2387	33	725	100	1740	5	1	32684246	822	5.35	0.88	12	0.70	470.00	2849.00	2815	20230822	-10.66	1945	20221021	29.31	2815	-10.66	20230822	2020	24.50	20230103	2815	-10.66	20230822	1960	28.32	20221025	4.10	N	208140	100	32 억	1247566	N	N	N	N
40	20231025	100902	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2510	85	2	3.51	341174270	136618	149.38	2430	2540	2430	3150	1700	2425	2497.29	3.82	65976	2475	2450	2400	2375	2325	2462	2387	33	725	100	1740	5	1	32684246	820	5.34	0.88	12	0.42	470.00	2849.00	2815	20230822	-10.83	1945	20221021	29.05	2815	-10.83	20230822	2020	24.26	20230103	2815	-10.83	20230822	1960	28.06	20221025	4.10	N	208140	100	32 억	1247566	N	N	N	N
41	20231025	090858	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	20	2	0.82	4126150	1694	1.85	2430	2445	2430	3150	1700	2425	2435.74	3.82	257	2475	2450	2400	2375	2325	2462	2387	33	725	100	1740	5	1	32684246	799	5.20	0.86	12	0.01	470.00	2849.00	2815	20230822	-13.14	1945	20221021	25.71	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1960	24.74	20221025	4.10	N	208140	100	32 억	1247566	N	N	N	N
42	20231024	160839	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	40	2	1.68	214407835	89656	51.35	2410	2425	2350	3100	1670	2385	2391.45	3.78	12956	2511	2447	2416	2352	2321	2432	2337	33	715	100	1710	5	1	32684246	793	5.16	0.85	12	0.27	470.00	2849.00	2815	20230822	-13.85	1945	20221021	24.68	2815	-13.85	20230822	2020	20.05	20230103	2815	-13.85	20230822	1955	24.04	20221024	4.18	N	208140	100	32 억	1235285	N	N	N	N
43	20231024	150853	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2415	30	2	1.26	201013075	84126	48.18	2410	2420	2350	3100	1670	2385	2389.43	3.78	12956	2511	2447	2416	2352	2321	2432	2337	33	715	100	1710	5	1	32684246	789	5.14	0.85	12	0.26	470.00	2849.00	2815	20230822	-14.21	1945	20221021	24.16	2815	-14.21	20230822	2020	19.55	20230103	2815	-14.21	20230822	1955	23.53	20221024	4.18	N	208140	100	32 억	1235285	N	N	N	N
44	20231024	140837	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2390	5	2	0.21	126220475	53093	30.41	2410	2420	2350	3100	1670	2385	2377.35	3.78	-12049	2511	2447	2416	2352	2321	2432	2337	33	715	100	1710	5	1	32684246	781	5.09	0.84	12	0.16	470.00	2849.00	2815	20230822	-15.10	1945	20221021	22.88	2815	-15.10	20230822	2020	18.32	20230103	2815	-15.10	20230822	1955	22.25	20221024	4.18	N	208140	100	32 억	1235285	N	N	N	N
45	20231024	130843	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2395	10	2	0.42	120865990	50861	29.13	2410	2420	2350	3100	1670	2385	2376.40	3.78	-12434	2511	2447	2416	2352	2321	2432	2337	33	715	100	1710	5	1	32684246	783	5.10	0.84	12	0.16	470.00	2849.00	2815	20230822	-14.92	1945	20221021	23.14	2815	-14.92	20230822	2020	18.56	20230103	2815	-14.92	20230822	1955	22.51	20221024	4.18	N	208140	100	32 억	1235285	N	N	N	N
46	20231024	120852	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2390	5	2	0.21	112384890	47297	27.09	2410	2420	2350	3100	1670	2385	2376.15	3.78	-13092	2511	2447	2416	2352	2321	2432	2337	33	715	100	1710	5	1	32684246	781	5.09	0.84	12	0.14	470.00	2849.00	2815	20230822	-15.10	1945	20221021	22.88	2815	-15.10	20230822	2020	18.32	20230103	2815	-15.10	20230822	1955	22.25	20221024	4.18	N	208140	100	32 억	1235285	N	N	N	N
47	20231024	110847	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2390	5	2	0.21	108792545	45789	26.23	2410	2420	2350	3100	1670	2385	2375.95	3.78	-13089	2511	2447	2416	2352	2321	2432	2337	33	715	100	1710	5	1	32684246	781	5.09	0.84	12	0.14	470.00	2849.00	2815	20230822	-15.10	1945	20221021	22.88	2815	-15.10	20230822	2020	18.32	20230103	2815	-15.10	20230822	1955	22.25	20221024	4.18	N	208140	100	32 억	1235285	N	N	N	N
48	20231024	100839	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2375	-10	5	-0.42	72007530	30235	17.32	2410	2420	2355	3100	1670	2385	2381.60	3.78	-5879	2511	2447	2416	2352	2321	2432	2337	33	715	100	1710	5	1	32684246	776	5.05	0.83	12	0.09	470.00	2849.00	2815	20230822	-15.63	1945	20221021	22.11	2815	-15.63	20230822	2020	17.57	20230103	2815	-15.63	20230822	1955	21.48	20221024	4.18	N	208140	100	32 억	1235285	N	N	N	N
49	20231024	090847	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2400	15	2	0.63	12368410	5153	2.95	2410	2410	2385	3100	1670	2385	2400.23	3.78	3439	2511	2447	2416	2352	2321	2432	2337	33	715	100	1710	5	1	32684246	784	5.11	0.84	12	0.02	470.00	2849.00	2815	20230822	-14.74	1945	20221021	23.39	2815	-14.74	20230822	2020	18.81	20230103	2815	-14.74	20230822	1955	22.76	20221024	4.18	N	208140	100	32 억	1235285	N	N	N	N
50	20231023	160833	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2385	15	2	0.63	408861310	168710	115.68	2440	2480	2385	3080	1660	2370	2423.54	3.86	-25641	2443	2406	2358	2321	2273	2425	2340	33	710	100	1700	5	1	32684246	780	5.07	0.84	12	0.52	470.00	2849.00	2815	20230822	-15.28	1945	20221021	22.62	2815	-15.28	20230822	2020	18.07	20230103	2815	-15.28	20230822	1955	21.99	20221024	4.13	N	208140	100	32 억	1260960	N	N	N	N
51	20231023	150839	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2400	30	2	1.27	396876215	163686	112.24	2440	2480	2385	3080	1660	2370	2424.65	3.86	-25621	2443	2406	2358	2321	2273	2425	2340	33	710	100	1700	5	1	32684246	784	5.11	0.84	12	0.50	470.00	2849.00	2815	20230822	-14.74	1945	20221021	23.39	2815	-14.74	20230822	2020	18.81	20230103	2815	-14.74	20230822	1955	22.76	20221024	4.13	N	208140	100	32 억	1260960	N	N	N	N
52	20231023	140837	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2405	35	2	1.48	360939900	148697	101.96	2440	2480	2385	3080	1660	2370	2427.39	3.86	-25348	2443	2406	2358	2321	2273	2425	2340	33	710	100	1700	5	1	32684246	786	5.12	0.84	12	0.45	470.00	2849.00	2815	20230822	-14.56	1945	20221021	23.65	2815	-14.56	20230822	2020	19.06	20230103	2815	-14.56	20230822	1955	23.02	20221024	4.13	N	208140	100	32 억	1260960	N	N	N	N
53	20231023	130843	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2405	35	2	1.48	327853475	134980	92.56	2440	2480	2385	3080	1660	2370	2428.95	3.86	-23286	2443	2406	2358	2321	2273	2425	2340	33	710	100	1700	5	1	32684246	786	5.12	0.84	12	0.41	470.00	2849.00	2815	20230822	-14.56	1945	20221021	23.65	2815	-14.56	20230822	2020	19.06	20230103	2815	-14.56	20230822	1955	23.02	20221024	4.13	N	208140	100	32 억	1260960	N	N	N	N
54	20231023	120834	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	40	2	1.69	279706565	115030	78.88	2440	2480	2385	3080	1660	2370	2431.65	3.86	-21297	2443	2406	2358	2321	2273	2425	2340	33	710	100	1700	5	1	32684246	788	5.13	0.85	12	0.35	470.00	2849.00	2815	20230822	-14.39	1945	20221021	23.91	2815	-14.39	20230822	2020	19.31	20230103	2815	-14.39	20230822	1955	23.27	20221024	4.13	N	208140	100	32 억	1260960	N	N	N	N
55	20231023	110831	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2400	30	2	1.27	253891860	104317	71.53	2440	2480	2385	3080	1660	2370	2433.91	3.86	-17044	2443	2406	2358	2321	2273	2425	2340	33	710	100	1700	5	1	32684246	784	5.11	0.84	12	0.32	470.00	2849.00	2815	20230822	-14.74	1945	20221021	23.39	2815	-14.74	20230822	2020	18.81	20230103	2815	-14.74	20230822	1955	22.76	20221024	4.13	N	208140	100	32 억	1260960	N	N	N	N
56	20231023	100826	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	40	2	1.69	224551490	92071	63.13	2440	2480	2390	3080	1660	2370	2438.97	3.86	-14126	2443	2406	2358	2321	2273	2425	2340	33	710	100	1700	5	1	32684246	788	5.13	0.85	12	0.28	470.00	2849.00	2815	20230822	-14.39	1945	20221021	23.91	2815	-14.39	20230822	2020	19.31	20230103	2815	-14.39	20230822	1955	23.27	20221024	4.13	N	208140	100	32 억	1260960	N	N	N	N
57	20231023	090844	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	55	2	2.32	169479890	69223	47.47	2440	2480	2420	3080	1660	2370	2448.43	3.86	-16846	2443	2406	2358	2321	2273	2425	2340	33	710	100	1700	5	1	32684246	793	5.16	0.85	12	0.21	470.00	2849.00	2815	20230822	-13.85	1945	20221021	24.68	2815	-13.85	20230822	2020	20.05	20230103	2815	-13.85	20230822	1955	24.04	20221024	4.13	N	208140	100	32 억	1260960	N	N	N	N
58	20231020	160831	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2370	5	2	0.21	339881445	145285	127.67	2335	2395	2310	3070	1660	2365	2339.35	3.87	-2024	2468	2416	2388	2336	2308	2402	2322	33	705	100	1700	5	1	32684246	775	5.04	0.83	12	0.44	470.00	2849.00	2815	20230822	-15.81	1945	20221021	21.85	2815	-15.81	20230822	2020	17.33	20230103	2815	-15.81	20230822	1945	21.85	20221021	4.15	N	208140	100	32 억	1263313	N	N	N	N
59	20231020	150830	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2370	5	2	0.21	335753020	143543	126.14	2335	2395	2310	3070	1660	2365	2339.04	3.87	-970	2468	2416	2388	2336	2308	2402	2322	33	705	100	1700	5	1	32684246	775	5.04	0.83	12	0.44	470.00	2849.00	2815	20230822	-15.81	1945	20221021	21.85	2815	-15.81	20230822	2020	17.33	20230103	2815	-15.81	20230822	1945	21.85	20221021	4.15	N	208140	100	32 억	1263313	N	N	N	N
60	20231020	140838	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2380	15	2	0.63	250866450	107369	94.35	2335	2395	2310	3070	1660	2365	2336.49	3.87	-6533	2468	2416	2388	2336	2308	2402	2322	33	705	100	1700	5	1	32684246	778	5.06	0.84	12	0.33	470.00	2849.00	2815	20230822	-15.45	1945	20221021	22.37	2815	-15.45	20230822	2020	17.82	20230103	2815	-15.45	20230822	1945	22.37	20221021	4.15	N	208140	100	32 억	1263313	N	N	N	N
61	20231020	130814	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2380	15	2	0.63	237030790	101564	89.25	2335	2380	2310	3070	1660	2365	2333.81	3.87	-4202	2468	2416	2388	2336	2308	2402	2322	33	705	100	1700	5	1	32684246	778	5.06	0.84	12	0.31	470.00	2849.00	2815	20230822	-15.45	1945	20221021	22.37	2815	-15.45	20230822	2020	17.82	20230103	2815	-15.45	20230822	1945	22.37	20221021	4.15	N	208140	100	32 억	1263313	N	N	N	N
62	20231020	120825	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2370	5	2	0.21	225354455	96632	84.92	2335	2375	2310	3070	1660	2365	2332.09	3.87	-5622	2468	2416	2388	2336	2308	2402	2322	33	705	100	1700	5	1	32684246	775	5.04	0.83	12	0.30	470.00	2849.00	2815	20230822	-15.81	1945	20221021	21.85	2815	-15.81	20230822	2020	17.33	20230103	2815	-15.81	20230822	1945	21.85	20221021	4.15	N	208140	100	32 억	1263313	N	N	N	N
63	20231020	110834	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2335	-30	5	-1.27	143098485	61420	53.97	2335	2365	2310	3070	1660	2365	2329.83	3.87	-11893	2468	2416	2388	2336	2308	2402	2322	33	705	100	1700	5	1	32684246	763	4.97	0.82	12	0.19	470.00	2849.00	2815	20230822	-17.05	1945	20221021	20.05	2815	-17.05	20230822	2020	15.59	20230103	2815	-17.05	20230822	1945	20.05	20221021	4.15	N	208140	100	32 억	1263313	N	N	N	N
64	20231020	100825	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2315	-50	5	-2.11	105693805	45313	39.82	2335	2365	2315	3070	1660	2365	2332.53	3.87	-9853	2468	2416	2388	2336	2308	2402	2322	33	705	100	1700	5	1	32684246	757	4.93	0.81	12	0.14	470.00	2849.00	2815	20230822	-17.76	1945	20221021	19.02	2815	-17.76	20230822	2020	14.60	20230103	2815	-17.76	20230822	1945	19.02	20221021	4.15	N	208140	100	32 억	1263313	N	N	N	N
65	20231020	090826	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2345	-20	5	-0.85	24234445	10337	9.08	2335	2365	2330	3070	1660	2365	2344.43	3.87	-3803	2468	2416	2388	2336	2308	2402	2322	33	705	100	1700	5	1	32684246	766	4.99	0.82	12	0.03	470.00	2849.00	2815	20230822	-16.70	1945	20221021	20.57	2815	-16.70	20230822	2020	16.09	20230103	2815	-16.70	20230822	1945	20.57	20221021	4.15	N	208140	100	32 억	1263313	N	N	N	N
66	20231019	160823	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2365	-75	5	-3.07	270345585	113770	176.08	2425	2440	2360	3170	1710	2440	2376.25	3.98	-36258	2463	2451	2438	2426	2413	2445	2420	33	730	100	1750	5	1	32684246	773	5.03	0.83	12	0.35	470.00	2849.00	2815	20230822	-15.99	1930	20221017	22.54	2815	-15.99	20230822	2020	17.08	20230103	2815	-15.99	20230822	1945	21.59	20221021	4.16	N	208140	100	32 억	1299263	N	N	N	N
67	20231019	150815	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2365	-75	5	-3.07	250761940	105482	163.25	2425	2440	2360	3170	1710	2440	2377.30	3.98	-33388	2463	2451	2438	2426	2413	2445	2420	33	730	100	1750	5	1	32684246	773	5.03	0.83	12	0.32	470.00	2849.00	2815	20230822	-15.99	1930	20221017	22.54	2815	-15.99	20230822	2020	17.08	20230103	2815	-15.99	20230822	1945	21.59	20221021	4.16	N	208140	100	32 억	1299263	N	N	N	N
68	20231019	140826	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2375	-65	5	-2.66	226030495	95016	147.05	2425	2440	2365	3170	1710	2440	2378.87	3.98	-29762	2463	2451	2438	2426	2413	2445	2420	33	730	100	1750	5	1	32684246	776	5.05	0.83	12	0.29	470.00	2849.00	2815	20230822	-15.63	1930	20221017	23.06	2815	-15.63	20230822	2020	17.57	20230103	2815	-15.63	20230822	1945	22.11	20221021	4.16	N	208140	100	32 억	1299263	N	N	N	N
69	20231019	130818	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2375	-65	5	-2.66	203598885	85544	132.39	2425	2440	2365	3170	1710	2440	2380.05	3.98	-27313	2463	2451	2438	2426	2413	2445	2420	33	730	100	1750	5	1	32684246	776	5.05	0.83	12	0.26	470.00	2849.00	2815	20230822	-15.63	1930	20221017	23.06	2815	-15.63	20230822	2020	17.57	20230103	2815	-15.63	20230822	1945	22.11	20221021	4.16	N	208140	100	32 억	1299263	N	N	N	N
70	20231019	120825	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2385	-55	5	-2.25	182147255	76483	118.37	2425	2440	2365	3170	1710	2440	2381.54	3.98	-24036	2463	2451	2438	2426	2413	2445	2420	33	730	100	1750	5	1	32684246	780	5.07	0.84	12	0.23	470.00	2849.00	2815	20230822	-15.28	1930	20221017	23.58	2815	-15.28	20230822	2020	18.07	20230103	2815	-15.28	20230822	1945	22.62	20221021	4.16	N	208140	100	32 억	1299263	N	N	N	N
71	20231019	110820	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2385	-55	5	-2.25	112465760	47143	72.96	2425	2440	2365	3170	1710	2440	2385.63	3.98	-14786	2463	2451	2438	2426	2413	2445	2420	33	730	100	1750	5	1	32684246	780	5.07	0.84	12	0.14	470.00	2849.00	2815	20230822	-15.28	1930	20221017	23.58	2815	-15.28	20230822	2020	18.07	20230103	2815	-15.28	20230822	1945	22.62	20221021	4.16	N	208140	100	32 억	1299263	N	N	N	N
72	20231019	100812	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2385	-55	5	-2.25	82186870	34461	53.33	2425	2440	2365	3170	1710	2440	2384.92	3.98	-7692	2463	2451	2438	2426	2413	2445	2420	33	730	100	1750	5	1	32684246	780	5.07	0.84	12	0.11	470.00	2849.00	2815	20230822	-15.28	1930	20221017	23.58	2815	-15.28	20230822	2020	18.07	20230103	2815	-15.28	20230822	1945	22.62	20221021	4.16	N	208140	100	32 억	1299263	N	N	N	N
73	20231019	090823	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2380	-60	5	-2.46	20505230	8555	13.24	2425	2440	2380	3170	1710	2440	2396.87	3.98	-3811	2463	2451	2438	2426	2413	2445	2420	33	730	100	1750	5	1	32684246	778	5.06	0.84	12	0.03	470.00	2849.00	2815	20230822	-15.45	1930	20221017	23.32	2815	-15.45	20230822	2020	17.82	20230103	2815	-15.45	20230822	1945	22.37	20221021	4.16	N	208140	100	32 억	1299263	N	N	N	N
74	20231018	160827	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2440	-5	5	-0.20	157098965	64413	59.31	2445	2450	2425	3175	1715	2445	2438.93	3.99	-6004	2468	2456	2443	2431	2418	2450	2425	33	730	100	1760	5	1	32684246	797	5.19	0.86	12	0.20	470.00	2849.00	2815	20230822	-13.32	1930	20221017	26.42	2815	-13.32	20230822	2020	20.79	20230103	2815	-13.32	20230822	1945	25.45	20221021	4.17	N	208140	100	32 억	1303897	N	N	N	N
75	20231018	150819	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2440	-5	5	-0.20	147412650	60433	55.64	2445	2450	2425	3175	1715	2445	2439.27	3.99	-5950	2468	2456	2443	2431	2418	2450	2425	33	730	100	1760	5	1	32684246	797	5.19	0.86	12	0.18	470.00	2849.00	2815	20230822	-13.32	1930	20221017	26.42	2815	-13.32	20230822	2020	20.79	20230103	2815	-13.32	20230822	1945	25.45	20221021	4.17	N	208140	100	32 억	1303897	N	N	N	N
76	20231018	140806	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	5	2	0.20	137420755	56330	51.87	2445	2450	2425	3175	1715	2445	2439.57	3.99	-4386	2468	2456	2443	2431	2418	2450	2425	33	730	100	1760	5	1	32684246	801	5.21	0.86	12	0.17	470.00	2849.00	2815	20230822	-12.97	1930	20221017	26.94	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1945	25.96	20221021	4.17	N	208140	100	32 억	1303897	N	N	N	N
77	20231018	130804	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2440	-5	5	-0.20	123024425	50436	46.44	2445	2450	2425	3175	1715	2445	2439.22	3.99	-2323	2468	2456	2443	2431	2418	2450	2425	33	730	100	1760	5	1	32684246	797	5.19	0.86	12	0.15	470.00	2849.00	2815	20230822	-13.32	1930	20221017	26.42	2815	-13.32	20230822	2020	20.79	20230103	2815	-13.32	20230822	1945	25.45	20221021	4.17	N	208140	100	32 억	1303897	N	N	N	N
78	20231018	120819	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	5	2	0.20	92060800	37705	34.72	2445	2450	2430	3175	1715	2445	2441.61	3.99	108	2468	2456	2443	2431	2418	2450	2425	33	730	100	1760	5	1	32684246	801	5.21	0.86	12	0.12	470.00	2849.00	2815	20230822	-12.97	1930	20221017	26.94	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1945	25.96	20221021	4.17	N	208140	100	32 억	1303897	N	N	N	N
79	20231018	110812	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	5	2	0.20	75875105	31082	28.62	2445	2450	2430	3175	1715	2445	2441.13	3.99	974	2468	2456	2443	2431	2418	2450	2425	33	730	100	1760	5	1	32684246	801	5.21	0.86	12	0.10	470.00	2849.00	2815	20230822	-12.97	1930	20221017	26.94	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1945	25.96	20221021	4.17	N	208140	100	32 억	1303897	N	N	N	N
80	20231018	100821	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	5	2	0.20	54531625	22340	20.57	2445	2450	2430	3175	1715	2445	2440.99	3.99	1775	2468	2456	2443	2431	2418	2450	2425	33	730	100	1760	5	1	32684246	801	5.21	0.86	12	0.07	470.00	2849.00	2815	20230822	-12.97	1930	20221017	26.94	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1945	25.96	20221021	4.17	N	208140	100	32 억	1303897	N	N	N	N
81	20231018	090807	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	0	3	0.00	4373880	1790	1.65	2445	2445	2430	3175	1715	2445	2443.51	3.99	-14	2468	2456	2443	2431	2418	2450	2425	33	730	100	1760	5	1	32684246	799	5.20	0.86	12	0.01	470.00	2849.00	2815	20230822	-13.14	1930	20221017	26.68	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1945	25.71	20221021	4.17	N	208140	100	32 억	1303897	N	N	N	N
82	20231017	160812	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	0	3	0.00	264470250	108260	125.88	2450	2455	2430	3175	1715	2445	2442.91	3.97	8338	2495	2470	2430	2405	2365	2482	2417	33	730	100	1760	5	1	32684246	799	5.20	0.86	12	0.33	470.00	2849.00	2815	20230822	-13.14	1895	20221013	29.02	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1930	26.68	20221017	4.16	N	208140	100	32 억	1296489	N	N	N	N
83	20231017	150818	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	5	2	0.20	255055705	104410	121.41	2450	2455	2430	3175	1715	2445	2442.83	3.97	8413	2495	2470	2430	2405	2365	2482	2417	33	730	100	1760	5	1	32684246	801	5.21	0.86	12	0.32	470.00	2849.00	2815	20230822	-12.97	1895	20221013	29.29	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1930	26.94	20221017	4.16	N	208140	100	32 억	1296489	N	N	N	N
84	20231017	140819	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	5	2	0.20	234962255	96187	111.85	2450	2455	2430	3175	1715	2445	2442.76	3.97	12041	2495	2470	2430	2405	2365	2482	2417	33	730	100	1760	5	1	32684246	801	5.21	0.86	12	0.29	470.00	2849.00	2815	20230822	-12.97	1895	20221013	29.29	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1930	26.94	20221017	4.16	N	208140	100	32 억	1296489	N	N	N	N
85	20231017	130812	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	5	2	0.20	204435490	83714	97.34	2450	2455	2430	3175	1715	2445	2442.07	3.97	18288	2495	2470	2430	2405	2365	2482	2417	33	730	100	1760	5	1	32684246	801	5.21	0.86	12	0.26	470.00	2849.00	2815	20230822	-12.97	1895	20221013	29.29	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1930	26.94	20221017	4.16	N	208140	100	32 억	1296489	N	N	N	N
86	20231017	120816	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	0	3	0.00	176778080	72416	84.20	2450	2455	2430	3175	1715	2445	2441.14	3.97	19574	2495	2470	2430	2405	2365	2482	2417	33	730	100	1760	5	1	32684246	799	5.20	0.86	12	0.22	470.00	2849.00	2815	20230822	-13.14	1895	20221013	29.02	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1930	26.68	20221017	4.16	N	208140	100	32 억	1296489	N	N	N	N
87	20231017	110807	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2455	10	2	0.41	167315630	68548	79.71	2450	2455	2430	3175	1715	2445	2440.85	3.97	19574	2495	2470	2430	2405	2365	2482	2417	33	730	100	1760	5	1	32684246	802	5.22	0.86	12	0.21	470.00	2849.00	2815	20230822	-12.79	1895	20221013	29.55	2815	-12.79	20230822	2020	21.53	20230103	2815	-12.79	20230822	1930	27.20	20221017	4.16	N	208140	100	32 억	1296489	N	N	N	N
88	20231017	100801	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	0	3	0.00	144449910	59213	68.85	2450	2450	2430	3175	1715	2445	2439.49	3.97	19064	2495	2470	2430	2405	2365	2482	2417	33	730	100	1760	5	1	32684246	799	5.20	0.86	12	0.18	470.00	2849.00	2815	20230822	-13.14	1895	20221013	29.02	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1930	26.68	20221017	4.16	N	208140	100	32 억	1296489	N	N	N	N
89	20231017	090808	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	5	2	0.20	57267290	23467	27.29	2450	2450	2430	3175	1715	2445	2440.32	3.97	3198	2495	2470	2430	2405	2365	2482	2417	33	730	100	1760	5	1	32684246	801	5.21	0.86	12	0.07	470.00	2849.00	2815	20230822	-12.97	1895	20221013	29.29	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1930	26.94	20221017	4.16	N	208140	100	32 억	1296489	N	N	N	N
90	20231016	160808	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	5	2	0.20	201960380	83159	147.07	2440	2455	2390	3170	1710	2440	2428.57	4.03	-21828	2486	2462	2441	2417	2396	2475	2430	33	730	100	1750	5	1	32684246	799	5.20	0.86	12	0.25	470.00	2849.00	2815	20230822	-13.14	1895	20221013	29.02	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1930	26.68	20221017	4.19	N	208140	100	32 억	1318317	N	N	N	N
91	20231016	150809	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	5	2	0.20	184442670	75990	134.39	2440	2455	2390	3170	1710	2440	2427.20	4.03	-21950	2486	2462	2441	2417	2396	2475	2430	33	730	100	1750	5	1	32684246	799	5.20	0.86	12	0.23	470.00	2849.00	2815	20230822	-13.14	1895	20221013	29.02	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1930	26.68	20221017	4.19	N	208140	100	32 억	1318317	N	N	N	N
92	20231016	140809	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	10	2	0.41	160938740	66368	117.38	2440	2455	2390	3170	1710	2440	2424.94	4.03	-20786	2486	2462	2441	2417	2396	2475	2430	33	730	100	1750	5	1	32684246	801	5.21	0.86	12	0.20	470.00	2849.00	2815	20230822	-12.97	1895	20221013	29.29	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1930	26.94	20221017	4.19	N	208140	100	32 억	1318317	N	N	N	N
93	20231016	130803	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	5	2	0.20	119070920	49203	87.02	2440	2450	2390	3170	1710	2440	2419.99	4.03	-19077	2486	2462	2441	2417	2396	2475	2430	33	730	100	1750	5	1	32684246	799	5.20	0.86	12	0.15	470.00	2849.00	2815	20230822	-13.14	1895	20221013	29.02	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1930	26.68	20221017	4.19	N	208140	100	32 억	1318317	N	N	N	N
94	20231016	120804	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2440	0	3	0.00	87755920	36357	64.30	2440	2450	2390	3170	1710	2440	2413.73	4.03	-17987	2486	2462	2441	2417	2396	2475	2430	33	730	100	1750	5	1	32684246	797	5.19	0.86	12	0.11	470.00	2849.00	2815	20230822	-13.32	1895	20221013	28.76	2815	-13.32	20230822	2020	20.79	20230103	2815	-13.32	20230822	1930	26.42	20221017	4.19	N	208140	100	32 억	1318317	N	N	N	N
95	20231016	110800	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	-20	5	-0.82	69801610	28957	51.21	2440	2450	2390	3170	1710	2440	2410.53	4.03	-12199	2486	2462	2441	2417	2396	2475	2430	33	730	100	1750	5	1	32684246	791	5.15	0.85	12	0.09	470.00	2849.00	2815	20230822	-14.03	1895	20221013	27.70	2815	-14.03	20230822	2020	19.80	20230103	2815	-14.03	20230822	1930	25.39	20221017	4.19	N	208140	100	32 억	1318317	N	N	N	N
96	20231016	100756	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2415	-25	5	-1.02	54768005	22735	40.21	2440	2450	2390	3170	1710	2440	2408.97	4.03	-8556	2486	2462	2441	2417	2396	2475	2430	33	730	100	1750	5	1	32684246	789	5.14	0.85	12	0.07	470.00	2849.00	2815	20230822	-14.21	1895	20221013	27.44	2815	-14.21	20230822	2020	19.55	20230103	2815	-14.21	20230822	1930	25.13	20221017	4.19	N	208140	100	32 억	1318317	N	N	N	N
97	20231016	090758	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2405	-35	5	-1.43	19973720	8278	14.64	2440	2450	2390	3170	1710	2440	2412.87	4.03	-5166	2486	2462	2441	2417	2396	2475	2430	33	730	100	1750	5	1	32684246	786	5.12	0.84	12	0.03	470.00	2849.00	2815	20230822	-14.56	1895	20221013	26.91	2815	-14.56	20230822	2020	19.06	20230103	2815	-14.56	20230822	1930	24.61	20221017	4.19	N	208140	100	32 억	1318317	N	N	N	N
98	20231012	160821	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2435	35	2	1.46	178555850	73276	59.88	2415	2450	2415	3120	1680	2400	2436.77	4.00	31840	2463	2431	2408	2376	2353	2447	2392	33	720	100	1720	5	1	32684246	796	5.18	0.85	12	0.22	470.00	2849.00	2815	20230822	-13.50	1895	20221013	28.50	2815	-13.50	20230822	2020	20.54	20230103	2815	-13.50	20230822	1895	28.50	20221013	4.25	N	208140	100	32 억	1308728	N	N	N	N
99	20231012	150803	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2440	40	2	1.67	166387225	68281	55.80	2415	2450	2415	3120	1680	2400	2436.82	4.00	31084	2463	2431	2408	2376	2353	2447	2392	33	720	100	1720	5	1	32684246	797	5.19	0.86	12	0.21	470.00	2849.00	2815	20230822	-13.32	1895	20221013	28.76	2815	-13.32	20230822	2020	20.79	20230103	2815	-13.32	20230822	1895	28.76	20221013	4.25	N	208140	100	32 억	1308728	N	N	N	N
100	20231012	140804	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	45	2	1.88	151865900	62337	50.94	2415	2450	2415	3120	1680	2400	2436.23	4.00	33094	2463	2431	2408	2376	2353	2447	2392	33	720	100	1720	5	1	32684246	799	5.20	0.86	12	0.19	470.00	2849.00	2815	20230822	-13.14	1895	20221013	29.02	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1895	29.02	20221013	4.25	N	208140	100	32 억	1308728	N	N	N	N
101	20231012	130804	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2440	40	2	1.67	129560200	53214	43.49	2415	2450	2415	3120	1680	2400	2434.72	4.00	27514	2463	2431	2408	2376	2353	2447	2392	33	720	100	1720	5	1	32684246	797	5.19	0.86	12	0.16	470.00	2849.00	2815	20230822	-13.32	1895	20221013	28.76	2815	-13.32	20230822	2020	20.79	20230103	2815	-13.32	20230822	1895	28.76	20221013	4.25	N	208140	100	32 억	1308728	N	N	N	N
102	20231012	120813	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	45	2	1.88	117748025	48370	39.53	2415	2450	2415	3120	1680	2400	2434.34	4.00	24114	2463	2431	2408	2376	2353	2447	2392	33	720	100	1720	5	1	32684246	799	5.20	0.86	12	0.15	470.00	2849.00	2815	20230822	-13.14	1895	20221013	29.02	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1895	29.02	20221013	4.25	N	208140	100	32 억	1308728	N	N	N	N
103	20231012	110811	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2435	35	2	1.46	85182840	34993	28.60	2415	2450	2415	3120	1680	2400	2434.31	4.00	15779	2463	2431	2408	2376	2353	2447	2392	33	720	100	1720	5	1	32684246	796	5.18	0.85	12	0.11	470.00	2849.00	2815	20230822	-13.50	1895	20221013	28.50	2815	-13.50	20230822	2020	20.54	20230103	2815	-13.50	20230822	1895	28.50	20221013	4.25	N	208140	100	32 억	1308728	N	N	N	N
104	20231012	100806	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2435	35	2	1.46	47529665	19539	15.97	2415	2450	2415	3120	1680	2400	2432.61	4.00	7013	2463	2431	2408	2376	2353	2447	2392	33	720	100	1720	5	1	32684246	796	5.18	0.85	12	0.06	470.00	2849.00	2815	20230822	-13.50	1895	20221013	28.50	2815	-13.50	20230822	2020	20.54	20230103	2815	-13.50	20230822	1895	28.50	20221013	4.25	N	208140	100	32 억	1308728	N	N	N	N
105	20231012	090812	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2435	35	2	1.46	2909775	1201	0.98	2415	2435	2415	3120	1680	2400	2423.42	4.00	168	2463	2431	2408	2376	2353	2447	2392	33	720	100	1720	5	1	32684246	796	5.18	0.85	12	0.00	470.00	2849.00	2815	20230822	-13.50	1895	20221013	28.50	2815	-13.50	20230822	2020	20.54	20230103	2815	-13.50	20230822	1895	28.50	20221013	4.25	N	208140	100	32 억	1308728	N	N	N	N
106	20231011	160802	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2400	5	2	0.21	294394960	121783	101.68	2385	2440	2385	3110	1680	2395	2417.40	3.99	6061	2485	2440	2405	2360	2325	2422	2342	33	715	100	1720	5	1	32684246	784	5.11	0.84	12	0.37	470.00	2849.00	2815	20230822	-14.74	1895	20221013	26.65	2815	-14.74	20230822	2020	18.81	20230103	2815	-14.74	20230822	1895	26.65	20221013	4.29	N	208140	100	32 억	1302666	N	N	N	N
107	20231011	150806	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	25	2	1.04	242946565	100404	83.83	2385	2440	2385	3110	1680	2395	2419.73	3.99	8476	2485	2440	2405	2360	2325	2422	2342	33	715	100	1720	5	1	32684246	791	5.15	0.85	12	0.31	470.00	2849.00	2815	20230822	-14.03	1895	20221013	27.70	2815	-14.03	20230822	2020	19.80	20230103	2815	-14.03	20230822	1895	27.70	20221013	4.29	N	208140	100	32 억	1302666	N	N	N	N
108	20231011	140810	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	30	2	1.25	166948630	69021	57.63	2385	2440	2385	3110	1680	2395	2418.87	3.99	12093	2485	2440	2405	2360	2325	2422	2342	33	715	100	1720	5	1	32684246	793	5.16	0.85	12	0.21	470.00	2849.00	2815	20230822	-13.85	1895	20221013	27.97	2815	-13.85	20230822	2020	20.05	20230103	2815	-13.85	20230822	1895	27.97	20221013	4.29	N	208140	100	32 억	1302666	N	N	N	N
109	20231011	130800	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2430	35	2	1.46	133686685	55288	46.16	2385	2440	2385	3110	1680	2395	2418.08	3.99	14424	2485	2440	2405	2360	2325	2422	2342	33	715	100	1720	5	1	32684246	794	5.17	0.85	12	0.17	470.00	2849.00	2815	20230822	-13.68	1895	20221013	28.23	2815	-13.68	20230822	2020	20.30	20230103	2815	-13.68	20230822	1895	28.23	20221013	4.29	N	208140	100	32 억	1302666	N	N	N	N
110	20231011	120815	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	25	2	1.04	116677950	48268	40.30	2385	2440	2385	3110	1680	2395	2417.37	3.99	13201	2485	2440	2405	2360	2325	2422	2342	33	715	100	1720	5	1	32684246	791	5.15	0.85	12	0.15	470.00	2849.00	2815	20230822	-14.03	1895	20221013	27.70	2815	-14.03	20230822	2020	19.80	20230103	2815	-14.03	20230822	1895	27.70	20221013	4.29	N	208140	100	32 억	1302666	N	N	N	N
111	20231011	110809	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	30	2	1.25	106921475	44235	36.93	2385	2440	2385	3110	1680	2395	2417.21	3.99	15093	2485	2440	2405	2360	2325	2422	2342	33	715	100	1720	5	1	32684246	793	5.16	0.85	12	0.14	470.00	2849.00	2815	20230822	-13.85	1895	20221013	27.97	2815	-13.85	20230822	2020	20.05	20230103	2815	-13.85	20230822	1895	27.97	20221013	4.29	N	208140	100	32 억	1302666	N	N	N	N
112	20231011	100803	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2430	35	2	1.46	58427050	24170	20.18	2385	2440	2385	3110	1680	2395	2417.49	3.99	17043	2485	2440	2405	2360	2325	2422	2342	33	715	100	1720	5	1	32684246	794	5.17	0.85	12	0.07	470.00	2849.00	2815	20230822	-13.68	1895	20221013	28.23	2815	-13.68	20230822	2020	20.30	20230103	2815	-13.68	20230822	1895	28.23	20221013	4.29	N	208140	100	32 억	1302666	N	N	N	N
113	20231011	090808	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2415	20	2	0.84	16207285	6746	5.63	2385	2430	2385	3110	1680	2395	2402.69	3.99	1594	2485	2440	2405	2360	2325	2422	2342	33	715	100	1720	5	1	32684246	789	5.14	0.85	12	0.02	470.00	2849.00	2815	20230822	-14.21	1895	20221013	27.44	2815	-14.21	20230822	2020	19.55	20230103	2815	-14.21	20230822	1895	27.44	20221013	4.29	N	208140	100	32 억	1302666	N	N	N	N
114	20231010	160800	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2395	-20	5	-0.83	286207285	119515	192.00	2415	2450	2370	3135	1695	2415	2394.74	4.01	-8745	2445	2430	2405	2390	2365	2437	2397	33	720	100	1730	5	1	32684246	783	5.10	0.84	12	0.37	470.00	2849.00	2815	20230822	-14.92	1895	20221013	26.39	2815	-14.92	20230822	2020	18.56	20230103	2815	-14.92	20230822	1895	26.39	20221013	4.27	N	208140	100	32 억	1311411	N	N	N	N
115	20231010	150756	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2390	-25	5	-1.04	275021935	114835	184.49	2415	2450	2370	3135	1695	2415	2394.93	4.01	-8281	2445	2430	2405	2390	2365	2437	2397	33	720	100	1730	5	1	32684246	781	5.09	0.84	12	0.35	470.00	2849.00	2815	20230822	-15.10	1895	20221013	26.12	2815	-15.10	20230822	2020	18.32	20230103	2815	-15.10	20230822	1895	26.12	20221013	4.27	N	208140	100	32 억	1311411	N	N	N	N
116	20231010	140801	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2390	-25	5	-1.04	229661520	95803	153.91	2415	2450	2370	3135	1695	2415	2397.23	4.01	-5141	2445	2430	2405	2390	2365	2437	2397	33	720	100	1730	5	1	32684246	781	5.09	0.84	12	0.29	470.00	2849.00	2815	20230822	-15.10	1895	20221013	26.12	2815	-15.10	20230822	2020	18.32	20230103	2815	-15.10	20230822	1895	26.12	20221013	4.27	N	208140	100	32 억	1311411	N	N	N	N
117	20231010	130754	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2400	-15	5	-0.62	137917525	57298	92.05	2415	2450	2390	3135	1695	2415	2407.02	4.01	-11907	2445	2430	2405	2390	2365	2437	2397	33	720	100	1730	5	1	32684246	784	5.11	0.84	12	0.18	470.00	2849.00	2815	20230822	-14.74	1895	20221013	26.65	2815	-14.74	20230822	2020	18.81	20230103	2815	-14.74	20230822	1895	26.65	20221013	4.27	N	208140	100	32 억	1311411	N	N	N	N
118	20231010	120753	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2405	-10	5	-0.41	101783375	42232	67.85	2415	2450	2390	3135	1695	2415	2410.10	4.01	-6977	2445	2430	2405	2390	2365	2437	2397	33	720	100	1730	5	1	32684246	786	5.12	0.84	12	0.13	470.00	2849.00	2815	20230822	-14.56	1895	20221013	26.91	2815	-14.56	20230822	2020	19.06	20230103	2815	-14.56	20230822	1895	26.91	20221013	4.27	N	208140	100	32 억	1311411	N	N	N	N
119	20231010	110740	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	5	2	0.21	94801665	39337	63.20	2415	2450	2390	3135	1695	2415	2409.99	4.01	-5347	2445	2430	2405	2390	2365	2437	2397	33	720	100	1730	5	1	32684246	791	5.15	0.85	12	0.12	470.00	2849.00	2815	20230822	-14.03	1895	20221013	27.70	2815	-14.03	20230822	2020	19.80	20230103	2815	-14.03	20230822	1895	27.70	20221013	4.27	N	208140	100	32 억	1311411	N	N	N	N
120	20231010	100747	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2415	0	3	0.00	85829190	35619	57.22	2415	2450	2390	3135	1695	2415	2409.65	4.01	-4938	2445	2430	2405	2390	2365	2437	2397	33	720	100	1730	5	1	32684246	789	5.14	0.85	12	0.11	470.00	2849.00	2815	20230822	-14.21	1895	20221013	27.44	2815	-14.21	20230822	2020	19.55	20230103	2815	-14.21	20230822	1895	27.44	20221013	4.27	N	208140	100	32 억	1311411	N	N	N	N
121	20231010	090742	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2400	-15	5	-0.62	26277180	10942	17.58	2415	2420	2390	3135	1695	2415	2401.50	4.01	-1903	2445	2430	2405	2390	2365	2437	2397	33	720	100	1730	5	1	32684246	784	5.11	0.84	12	0.03	470.00	2849.00	2815	20230822	-14.74	1895	20221013	26.65	2815	-14.74	20230822	2020	18.81	20230103	2815	-14.74	20230822	1895	26.65	20221013	4.27	N	208140	100	32 억	1311411	N	N	N	N
122	20231006	160749	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2415	30	2	1.26	149113430	62008	63.92	2385	2420	2380	3100	1670	2385	2404.73	4.03	-6842	2435	2410	2385	2360	2335	2422	2372	33	715	100	1710	5	1	32684246	789	5.14	0.85	12	0.19	470.00	2849.00	2815	20230822	-14.21	1895	20221013	27.44	2815	-14.21	20230822	2020	19.55	20230103	2815	-14.21	20230822	1895	27.44	20221013	4.30	N	208140	100	32 억	1318234	N	N	N	N
123	20231006	150737	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2405	20	2	0.84	141072700	58675	60.49	2385	2420	2380	3100	1670	2385	2404.31	4.03	-5827	2435	2410	2385	2360	2335	2422	2372	33	715	100	1710	5	1	32684246	786	5.12	0.84	12	0.18	470.00	2849.00	2815	20230822	-14.56	1895	20221013	26.91	2815	-14.56	20230822	2020	19.06	20230103	2815	-14.56	20230822	1895	26.91	20221013	4.30	N	208140	100	32 억	1318234	N	N	N	N
124	20231006	140740	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2405	20	2	0.84	105219860	43763	45.12	2385	2420	2380	3100	1670	2385	2404.31	4.03	-4509	2435	2410	2385	2360	2335	2422	2372	33	715	100	1710	5	1	32684246	786	5.12	0.84	12	0.13	470.00	2849.00	2815	20230822	-14.56	1895	20221013	26.91	2815	-14.56	20230822	2020	19.06	20230103	2815	-14.56	20230822	1895	26.91	20221013	4.30	N	208140	100	32 억	1318234	N	N	N	N
125	20231006	130731	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	25	2	1.05	94872765	39469	40.69	2385	2420	2380	3100	1670	2385	2403.73	4.03	-4278	2435	2410	2385	2360	2335	2422	2372	33	715	100	1710	5	1	32684246	788	5.13	0.85	12	0.12	470.00	2849.00	2815	20230822	-14.39	1895	20221013	27.18	2815	-14.39	20230822	2020	19.31	20230103	2815	-14.39	20230822	1895	27.18	20221013	4.30	N	208140	100	32 억	1318234	N	N	N	N
126	20231006	120729	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	25	2	1.05	79467710	33084	34.11	2385	2420	2380	3100	1670	2385	2402.00	4.03	-1612	2435	2410	2385	2360	2335	2422	2372	33	715	100	1710	5	1	32684246	788	5.13	0.85	12	0.10	470.00	2849.00	2815	20230822	-14.39	1895	20221013	27.18	2815	-14.39	20230822	2020	19.31	20230103	2815	-14.39	20230822	1895	27.18	20221013	4.30	N	208140	100	32 억	1318234	N	N	N	N
127	20231006	110722	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	25	2	1.05	62545000	26055	26.86	2385	2420	2380	3100	1670	2385	2400.50	4.03	1582	2435	2410	2385	2360	2335	2422	2372	33	715	100	1710	5	1	32684246	788	5.13	0.85	12	0.08	470.00	2849.00	2815	20230822	-14.39	1895	20221013	27.18	2815	-14.39	20230822	2020	19.31	20230103	2815	-14.39	20230822	1895	27.18	20221013	4.30	N	208140	100	32 억	1318234	N	N	N	N
128	20231006	100727	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2415	30	2	1.26	46163750	19262	19.86	2385	2415	2380	3100	1670	2385	2396.62	4.03	4843	2435	2410	2385	2360	2335	2422	2372	33	715	100	1710	5	1	32684246	789	5.14	0.85	12	0.06	470.00	2849.00	2815	20230822	-14.21	1895	20221013	27.44	2815	-14.21	20230822	2020	19.55	20230103	2815	-14.21	20230822	1895	27.44	20221013	4.30	N	208140	100	32 억	1318234	N	N	N	N
129	20231006	090724	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2390	5	2	0.21	3030255	1270	1.31	2385	2390	2385	3100	1670	2385	2386.03	4.03	-663	2435	2410	2385	2360	2335	2422	2372	33	715	100	1710	5	1	32684246	781	5.09	0.84	12	0.00	470.00	2849.00	2815	20230822	-15.10	1895	20221013	26.12	2815	-15.10	20230822	2020	18.32	20230103	2815	-15.10	20230822	1895	26.12	20221013	4.30	N	208140	100	32 억	1318234	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History