KissMeData/222040/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6300	-150	5	-2.33	427628120	67447	26.53	6380	6490	6200	8380	4520	6450	6340.21	1.71	-991	6810	6630	6290	6110	5770	6720	6200	103	1930	500	4640	10	1	20628000	1300	-9.94	2.99	12	0.33	-634.00	2109.00	7100	20230905	-11.27	3795	20221104	66.01	7100	-11.27	20230905	4030	56.33	20230227	7100	-11.27	20230905	3795	66.01	20221104	1.40	N	222040	500	103 억	352279	N	N	1	N	N
3	20231031	151016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6240	-210	5	-3.26	404655970	63768	25.08	6380	6490	6200	8380	4520	6450	6345.75	1.71	-792	6810	6630	6290	6110	5770	6720	6200	103	1930	500	4640	10	1	20628000	1287	-9.84	2.96	12	0.31	-634.00	2109.00	7100	20230905	-12.11	3795	20221104	64.43	7100	-12.11	20230905	4030	54.84	20230227	7100	-12.11	20230905	3795	64.43	20221104	1.40	N	222040	500	103 억	352279	N	N	1	N	N
4	20231031	141025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6320	-130	5	-2.02	328750650	51655	20.32	6380	6490	6270	8380	4520	6450	6364.35	1.71	-2740	6810	6630	6290	6110	5770	6720	6200	103	1930	500	4640	10	1	20628000	1304	-9.97	3.00	12	0.25	-634.00	2109.00	7100	20230905	-10.99	3795	20221104	66.53	7100	-10.99	20230905	4030	56.82	20230227	7100	-10.99	20230905	3795	66.53	20221104	1.40	N	222040	500	103 억	352279	N	N	1	N	N
5	20231031	131016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6370	-80	5	-1.24	303711120	47706	18.76	6380	6490	6270	8380	4520	6450	6366.31	1.71	-940	6810	6630	6290	6110	5770	6720	6200	103	1930	500	4640	10	1	20628000	1314	-10.05	3.02	12	0.23	-634.00	2109.00	7100	20230905	-10.28	3795	20221104	67.85	7100	-10.28	20230905	4030	58.06	20230227	7100	-10.28	20230905	3795	67.85	20221104	1.40	N	222040	500	103 억	352279	N	N	1	N	N
6	20231031	121016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6310	-140	5	-2.17	264121040	41435	16.30	6380	6490	6290	8380	4520	6450	6374.35	1.71	313	6810	6630	6290	6110	5770	6720	6200	103	1930	500	4640	10	1	20628000	1302	-9.95	2.99	12	0.20	-634.00	2109.00	7100	20230905	-11.13	3795	20221104	66.27	7100	-11.13	20230905	4030	56.58	20230227	7100	-11.13	20230905	3795	66.27	20221104	1.40	N	222040	500	103 억	352279	N	N	1	N	N
7	20231031	111041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6380	-70	5	-1.09	226933690	35574	13.99	6380	6490	6290	8380	4520	6450	6379.20	1.71	3901	6810	6630	6290	6110	5770	6720	6200	103	1930	500	4640	10	1	20628000	1316	-10.06	3.03	12	0.17	-634.00	2109.00	7100	20230905	-10.14	3795	20221104	68.12	7100	-10.14	20230905	4030	58.31	20230227	7100	-10.14	20230905	3795	68.12	20221104	1.40	N	222040	500	103 억	352279	N	N	1	N	N
8	20231031	101023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6340	-110	5	-1.71	175955350	27605	10.86	6380	6490	6290	8380	4520	6450	6374.04	1.71	4976	6810	6630	6290	6110	5770	6720	6200	103	1930	500	4640	10	1	20628000	1308	-10.00	3.01	12	0.13	-634.00	2109.00	7100	20230905	-10.70	3795	20221104	67.06	7100	-10.70	20230905	4030	57.32	20230227	7100	-10.70	20230905	3795	67.06	20221104	1.40	N	222040	500	103 억	352279	N	N	1	N	N
9	20231031	091023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6410	-40	5	-0.62	46237500	7179	2.82	6380	6490	6380	8380	4520	6450	6440.66	1.71	4492	6810	6630	6290	6110	5770	6720	6200	103	1930	500	4640	10	1	20628000	1322	-10.11	3.04	12	0.03	-634.00	2109.00	7100	20230905	-9.72	3795	20221104	68.91	7100	-9.72	20230905	4030	59.06	20230227	7100	-9.72	20230905	3795	68.91	20221104	1.40	N	222040	500	103 억	352279	N	N	1	N	N
10	20231030	161004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6450	470	2	7.86	1610236270	253657	336.98	6000	6470	5950	7770	4190	5980	6348.07	1.77	-13519	6353	6166	5893	5706	5433	6260	5800	103	1790	500	4300	10	1	20628000	1331	-10.17	3.06	12	1.23	-634.00	2109.00	7100	20230905	-9.15	3795	20221104	69.96	7100	-9.15	20230905	4030	60.05	20230227	7100	-9.15	20230905	3795	69.96	20221104	1.42	N	222040	500	103 억	365007	N	N	1	N	N
11	20231030	150941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6450	470	2	7.86	1558442090	245631	326.32	6000	6470	5950	7770	4190	5980	6344.65	1.77	-12622	6353	6166	5893	5706	5433	6260	5800	103	1790	500	4300	10	1	20628000	1331	-10.17	3.06	12	1.19	-634.00	2109.00	7100	20230905	-9.15	3795	20221104	69.96	7100	-9.15	20230905	4030	60.05	20230227	7100	-9.15	20230905	3795	69.96	20221104	1.42	N	222040	500	103 억	365007	N	N	0	N	N
12	20231030	140940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6400	420	2	7.02	1227404370	194227	258.03	6000	6460	5950	7770	4190	5980	6319.43	1.77	-3772	6353	6166	5893	5706	5433	6260	5800	103	1790	500	4300	10	1	20628000	1320	-10.09	3.03	12	0.94	-634.00	2109.00	7100	20230905	-9.86	3795	20221104	68.64	7100	-9.86	20230905	4030	58.81	20230227	7100	-9.86	20230905	3795	68.64	20221104	1.42	N	222040	500	103 억	365007	N	N	0	N	N
13	20231030	130943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6330	350	2	5.85	902719830	143649	190.84	6000	6450	5950	7770	4190	5980	6284.21	1.77	6640	6353	6166	5893	5706	5433	6260	5800	103	1790	500	4300	10	1	20628000	1306	-9.98	3.00	12	0.70	-634.00	2109.00	7100	20230905	-10.85	3795	20221104	66.80	7100	-10.85	20230905	4030	57.07	20230227	7100	-10.85	20230905	3795	66.80	20221104	1.42	N	222040	500	103 억	365007	N	N	0	N	N
14	20231030	120936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6270	290	2	4.85	525537360	84674	112.49	6000	6360	5950	7770	4190	5980	6206.60	1.77	11421	6353	6166	5893	5706	5433	6260	5800	103	1790	500	4300	10	1	20628000	1293	-9.89	2.97	12	0.41	-634.00	2109.00	7100	20230905	-11.69	3795	20221104	65.22	7100	-11.69	20230905	4030	55.58	20230227	7100	-11.69	20230905	3795	65.22	20221104	1.42	N	222040	500	103 억	365007	N	N	0	N	N
15	20231030	110937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6310	330	2	5.52	495750430	79929	106.19	6000	6360	5950	7770	4190	5980	6202.38	1.77	11068	6353	6166	5893	5706	5433	6260	5800	103	1790	500	4300	10	1	20628000	1302	-9.95	2.99	12	0.39	-634.00	2109.00	7100	20230905	-11.13	3795	20221104	66.27	7100	-11.13	20230905	4030	56.58	20230227	7100	-11.13	20230905	3795	66.27	20221104	1.42	N	222040	500	103 억	365007	N	N	0	N	N
16	20231030	100933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6310	330	2	5.52	396802970	64257	85.37	6000	6320	5950	7770	4190	5980	6175.25	1.77	7875	6353	6166	5893	5706	5433	6260	5800	103	1790	500	4300	10	1	20628000	1302	-9.95	2.99	12	0.31	-634.00	2109.00	7100	20230905	-11.13	3795	20221104	66.27	7100	-11.13	20230905	4030	56.58	20230227	7100	-11.13	20230905	3795	66.27	20221104	1.42	N	222040	500	103 억	365007	N	N	0	N	N
17	20231030	090932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6030	50	2	0.84	44896950	7485	9.94	6000	6090	5950	7770	4190	5980	5998.26	1.77	-5554	6353	6166	5893	5706	5433	6260	5800	103	1790	500	4300	10	1	20628000	1244	-9.51	2.86	12	0.04	-634.00	2109.00	7100	20230905	-15.07	3795	20221104	58.89	7100	-15.07	20230905	4030	49.63	20230227	7100	-15.07	20230905	3795	58.89	20221104	1.42	N	222040	500	103 억	365007	N	N	0	N	N
18	20231027	160903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5980	240	2	4.18	448375760	75273	79.13	5730	6080	5620	7460	4020	5740	5956.66	1.76	-8824	6086	5912	5756	5582	5426	6000	5670	103	1720	500	4130	10	1	20628000	1234	-9.43	2.84	12	0.36	-634.00	2109.00	7100	20230905	-15.77	3795	20221104	57.58	7100	-15.77	20230905	4030	48.39	20230227	7100	-15.77	20230905	3795	57.58	20221104	1.42	N	222040	500	103 억	364017	N	N	0	N	N
19	20231027	150934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5900	160	2	2.79	428846620	71992	75.68	5730	6080	5620	7460	4020	5740	5956.86	1.76	-7845	6086	5912	5756	5582	5426	6000	5670	103	1720	500	4130	10	1	20628000	1217	-9.31	2.80	12	0.35	-634.00	2109.00	7100	20230905	-16.90	3795	20221104	55.47	7100	-16.90	20230905	4030	46.40	20230227	7100	-16.90	20230905	3795	55.47	20221104	1.42	N	222040	500	103 억	364017	N	N	0	N	N
20	20231027	140933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	210	2	3.66	388126250	65136	68.47	5730	6080	5620	7460	4020	5740	5958.71	1.76	-4422	6086	5912	5756	5582	5426	6000	5670	103	1720	500	4130	10	1	20628000	1227	-9.38	2.82	12	0.32	-634.00	2109.00	7100	20230905	-16.20	3795	20221104	56.79	7100	-16.20	20230905	4030	47.64	20230227	7100	-16.20	20230905	3795	56.79	20221104	1.42	N	222040	500	103 억	364017	N	N	0	N	N
21	20231027	130923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5920	180	2	3.14	337560190	56606	59.51	5730	6080	5620	7460	4020	5740	5963.33	1.76	-1898	6086	5912	5756	5582	5426	6000	5670	103	1720	500	4130	10	1	20628000	1221	-9.34	2.81	12	0.27	-634.00	2109.00	7100	20230905	-16.62	3795	20221104	55.99	7100	-16.62	20230905	4030	46.90	20230227	7100	-16.62	20230905	3795	55.99	20221104	1.42	N	222040	500	103 억	364017	N	N	0	N	N
22	20231027	120937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6030	290	2	5.05	306663020	51433	54.07	5730	6080	5620	7460	4020	5740	5962.38	1.76	-107	6086	5912	5756	5582	5426	6000	5670	103	1720	500	4130	10	1	20628000	1244	-9.51	2.86	12	0.25	-634.00	2109.00	7100	20230905	-15.07	3795	20221104	58.89	7100	-15.07	20230905	4030	49.63	20230227	7100	-15.07	20230905	3795	58.89	20221104	1.42	N	222040	500	103 억	364017	N	N	0	N	N
23	20231027	110942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5920	180	2	3.14	95227130	16336	17.17	5730	5950	5620	7460	4020	5740	5829.28	1.76	1640	6086	5912	5756	5582	5426	6000	5670	103	1720	500	4130	10	1	20628000	1221	-9.34	2.81	12	0.08	-634.00	2109.00	7100	20230905	-16.62	3795	20221104	55.99	7100	-16.62	20230905	4030	46.90	20230227	7100	-16.62	20230905	3795	55.99	20221104	1.42	N	222040	500	103 억	364017	N	N	0	N	N
24	20231027	100932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	-10	5	-0.17	36235280	6349	6.67	5730	5760	5620	7460	4020	5740	5707.24	1.76	-2479	6086	5912	5756	5582	5426	6000	5670	103	1720	500	4130	10	1	20628000	1182	-9.04	2.72	12	0.03	-634.00	2109.00	7100	20230905	-19.30	3795	20221104	50.99	7100	-19.30	20230905	4030	42.18	20230227	7100	-19.30	20230905	3795	50.99	20221104	1.42	N	222040	500	103 억	364017	N	N	0	N	N
25	20231027	090931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	0	3	0.00	12094070	2116	2.22	5730	5740	5620	7460	4020	5740	5715.53	1.76	-1187	6086	5912	5756	5582	5426	6000	5670	103	1720	500	4130	10	1	20628000	1184	-9.05	2.72	12	0.01	-634.00	2109.00	7100	20230905	-19.15	3795	20221104	51.25	7100	-19.15	20230905	4030	42.43	20230227	7100	-19.15	20230905	3795	51.25	20221104	1.42	N	222040	500	103 억	364017	N	N	0	N	N
26	20231026	160919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	40	2	0.70	547904760	95106	169.33	5690	5930	5600	7410	3990	5700	5761.01	1.78	-4748	6080	5890	5620	5430	5160	5985	5525	103	1710	500	4100	10	1	20628000	1184	-9.05	2.72	12	0.46	-634.00	2109.00	7100	20230905	-19.15	3795	20221104	51.25	7100	-19.15	20230905	4030	42.43	20230227	7100	-19.15	20230905	3795	51.25	20221104	1.43	N	222040	500	103 억	367953	N	N	0	N	N
27	20231026	150919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	20	2	0.35	544559570	94523	168.29	5690	5930	5600	7410	3990	5700	5761.13	1.78	-4700	6080	5890	5620	5430	5160	5985	5525	103	1710	500	4100	10	1	20628000	1180	-9.02	2.71	12	0.46	-634.00	2109.00	7100	20230905	-19.44	3795	20221104	50.72	7100	-19.44	20230905	4030	41.94	20230227	7100	-19.44	20230905	3795	50.72	20221104	1.43	N	222040	500	103 억	367953	N	N	0	N	N
28	20231026	140921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	40	2	0.70	450534170	78037	138.94	5690	5930	5600	7410	3990	5700	5773.34	1.78	-1948	6080	5890	5620	5430	5160	5985	5525	103	1710	500	4100	10	1	20628000	1184	-9.05	2.72	12	0.38	-634.00	2109.00	7100	20230905	-19.15	3795	20221104	51.25	7100	-19.15	20230905	4030	42.43	20230227	7100	-19.15	20230905	3795	51.25	20221104	1.43	N	222040	500	103 억	367953	N	N	0	N	N
29	20231026	130919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	50	2	0.88	437581180	75778	134.92	5690	5930	5600	7410	3990	5700	5774.51	1.78	-2306	6080	5890	5620	5430	5160	5985	5525	103	1710	500	4100	10	1	20628000	1186	-9.07	2.73	12	0.37	-634.00	2109.00	7100	20230905	-19.01	3795	20221104	51.52	7100	-19.01	20230905	4030	42.68	20230227	7100	-19.01	20230905	3795	51.52	20221104	1.43	N	222040	500	103 억	367953	N	N	0	N	N
30	20231026	120912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5900	200	2	3.51	345543940	60026	106.87	5690	5930	5600	7410	3990	5700	5756.57	1.78	-439	6080	5890	5620	5430	5160	5985	5525	103	1710	500	4100	10	1	20628000	1217	-9.31	2.80	12	0.29	-634.00	2109.00	7100	20230905	-16.90	3795	20221104	55.47	7100	-16.90	20230905	4030	46.40	20230227	7100	-16.90	20230905	3795	55.47	20221104	1.43	N	222040	500	103 억	367953	N	N	0	N	N
31	20231026	110926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5840	140	2	2.46	208228280	36574	65.12	5690	5850	5600	7410	3990	5700	5693.34	1.78	1073	6080	5890	5620	5430	5160	5985	5525	103	1710	500	4100	10	1	20628000	1205	-9.21	2.77	12	0.18	-634.00	2109.00	7100	20230905	-17.75	3795	20221104	53.89	7100	-17.75	20230905	4030	44.91	20230227	7100	-17.75	20230905	3795	53.89	20221104	1.43	N	222040	500	103 억	367953	N	N	0	N	N
32	20231026	100922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-100	5	-1.75	152735490	26895	47.88	5690	5790	5600	7410	3990	5700	5678.95	1.78	-880	6080	5890	5620	5430	5160	5985	5525	103	1710	500	4100	10	1	20628000	1155	-8.83	2.66	12	0.13	-634.00	2109.00	7100	20230905	-21.13	3795	20221104	47.56	7100	-21.13	20230905	4030	38.96	20230227	7100	-21.13	20230905	3795	47.56	20221104	1.43	N	222040	500	103 억	367953	N	N	0	N	N
33	20231026	090920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-50	5	-0.88	26747820	4755	8.47	5690	5690	5610	7410	3990	5700	5625.20	1.78	1579	6080	5890	5620	5430	5160	5985	5525	103	1710	500	4100	10	1	20628000	1165	-8.91	2.68	12	0.02	-634.00	2109.00	7100	20230905	-20.42	3795	20221104	48.88	7100	-20.42	20230905	4030	40.20	20230227	7100	-20.42	20230905	3795	48.88	20221104	1.43	N	222040	500	103 억	367953	N	N	0	N	N
34	20231025	160922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	300	2	5.56	317151260	56147	159.15	5460	5810	5350	7020	3780	5400	5648.58	1.66	25421	5660	5530	5290	5160	4920	5595	5225	103	1620	500	3880	10	1	20628000	1176	-8.99	2.70	12	0.27	-634.00	2109.00	7100	20230905	-19.72	3795	20221104	50.20	7100	-19.72	20230905	4030	41.44	20230227	7100	-19.72	20230905	3795	50.20	20221104	1.43	N	222040	500	103 억	342539	N	N	0	N	N
35	20231025	150921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	360	2	6.67	300252580	53186	150.75	5460	5810	5350	7020	3780	5400	5645.33	1.66	24301	5660	5530	5290	5160	4920	5595	5225	103	1620	500	3880	10	1	20628000	1188	-9.09	2.73	12	0.26	-634.00	2109.00	7100	20230905	-18.87	3795	20221104	51.78	7100	-18.87	20230905	4030	42.93	20230227	7100	-18.87	20230905	3795	51.78	20221104	1.43	N	222040	500	103 억	342539	N	N	0	N	N
36	20231025	140915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	350	2	6.48	285177800	50556	143.30	5460	5810	5350	7020	3780	5400	5640.83	1.66	23168	5660	5530	5290	5160	4920	5595	5225	103	1620	500	3880	10	1	20628000	1186	-9.07	2.73	12	0.25	-634.00	2109.00	7100	20230905	-19.01	3795	20221104	51.52	7100	-19.01	20230905	4030	42.68	20230227	7100	-19.01	20230905	3795	51.52	20221104	1.43	N	222040	500	103 억	342539	N	N	0	N	N
37	20231025	130917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	320	2	5.93	215282850	38406	108.86	5460	5740	5350	7020	3780	5400	5605.45	1.66	17067	5660	5530	5290	5160	4920	5595	5225	103	1620	500	3880	10	1	20628000	1180	-9.02	2.71	12	0.19	-634.00	2109.00	7100	20230905	-19.44	3795	20221104	50.72	7100	-19.44	20230905	4030	41.94	20230227	7100	-19.44	20230905	3795	50.72	20221104	1.43	N	222040	500	103 억	342539	N	N	0	N	N
38	20231025	120918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	260	2	4.81	161523890	28934	82.01	5460	5740	5350	7020	3780	5400	5582.49	1.66	12950	5660	5530	5290	5160	4920	5595	5225	103	1620	500	3880	10	1	20628000	1168	-8.93	2.68	12	0.14	-634.00	2109.00	7100	20230905	-20.28	3795	20221104	49.14	7100	-20.28	20230905	4030	40.45	20230227	7100	-20.28	20230905	3795	49.14	20221104	1.43	N	222040	500	103 억	342539	N	N	0	N	N
39	20231025	110920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	240	2	4.44	109157930	19697	55.83	5460	5690	5350	7020	3780	5400	5541.86	1.66	8734	5660	5530	5290	5160	4920	5595	5225	103	1620	500	3880	10	1	20628000	1163	-8.90	2.67	12	0.10	-634.00	2109.00	7100	20230905	-20.56	3795	20221104	48.62	7100	-20.56	20230905	4030	39.95	20230227	7100	-20.56	20230905	3795	48.62	20221104	1.43	N	222040	500	103 억	342539	N	N	0	N	N
40	20231025	100920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	190	2	3.52	76546620	13903	39.41	5460	5610	5350	7020	3780	5400	5505.76	1.66	7003	5660	5530	5290	5160	4920	5595	5225	103	1620	500	3880	10	1	20628000	1153	-8.82	2.65	12	0.07	-634.00	2109.00	7100	20230905	-21.27	3795	20221104	47.30	7100	-21.27	20230905	4030	38.71	20230227	7100	-21.27	20230905	3795	47.30	20221104	1.43	N	222040	500	103 억	342539	N	N	0	N	N
41	20231025	090916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	40	2	0.74	13500840	2479	7.03	5460	5470	5350	7020	3780	5400	5446.08	1.66	-264	5660	5530	5290	5160	4920	5595	5225	103	1620	500	3880	10	1	20628000	1122	-8.58	2.58	12	0.01	-634.00	2109.00	7100	20230905	-23.38	3795	20221104	43.35	7100	-23.38	20230905	4030	34.99	20230227	7100	-23.38	20230905	3795	43.35	20221104	1.43	N	222040	500	103 억	342539	N	N	0	N	N
42	20231024	160857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	130	2	2.47	183789380	35280	249.42	5370	5420	5050	6850	3690	5270	5207.81	1.67	-1306	5503	5386	5293	5176	5083	5445	5235	103	1580	500	3790	10	1	20628000	1114	-8.52	2.56	12	0.17	-634.00	2109.00	7100	20230905	-23.94	3795	20221104	42.29	7100	-23.94	20230905	4030	34.00	20230227	7100	-23.94	20230905	3795	42.29	20221104	1.44	N	222040	500	103 억	343801	N	N	0	N	N
43	20231024	150911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	130	2	2.47	174332830	33528	237.03	5370	5420	5050	6850	3690	5270	5199.62	1.67	-1269	5503	5386	5293	5176	5083	5445	5235	103	1580	500	3790	10	1	20628000	1114	-8.52	2.56	12	0.16	-634.00	2109.00	7100	20230905	-23.94	3795	20221104	42.29	7100	-23.94	20230905	4030	34.00	20230227	7100	-23.94	20230905	3795	42.29	20221104	1.44	N	222040	500	103 억	343801	N	N	0	N	N
44	20231024	140855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	30	2	0.57	155281790	29979	211.94	5370	5370	5050	6850	3690	5270	5179.69	1.67	-2558	5503	5386	5293	5176	5083	5445	5235	103	1580	500	3790	10	1	20628000	1093	-8.36	2.51	12	0.15	-634.00	2109.00	7100	20230905	-25.35	3795	20221104	39.66	7100	-25.35	20230905	4030	31.51	20230227	7100	-25.35	20230905	3795	39.66	20221104	1.44	N	222040	500	103 억	343801	N	N	0	N	N
45	20231024	130901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-40	5	-0.76	141039450	27278	192.85	5370	5370	5050	6850	3690	5270	5170.45	1.67	-3361	5503	5386	5293	5176	5083	5445	5235	103	1580	500	3790	10	1	20628000	1079	-8.25	2.48	12	0.13	-634.00	2109.00	7100	20230905	-26.34	3795	20221104	37.81	7100	-26.34	20230905	4030	29.78	20230227	7100	-26.34	20230905	3795	37.81	20221104	1.44	N	222040	500	103 억	343801	N	N	0	N	N
46	20231024	120910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-70	5	-1.33	136893480	26484	187.23	5370	5370	5050	6850	3690	5270	5168.91	1.67	-3503	5503	5386	5293	5176	5083	5445	5235	103	1580	500	3790	10	1	20628000	1073	-8.20	2.47	12	0.13	-634.00	2109.00	7100	20230905	-26.76	3795	20221104	37.02	7100	-26.76	20230905	4030	29.03	20230227	7100	-26.76	20230905	3795	37.02	20221104	1.44	N	222040	500	103 억	343801	N	N	0	N	N
47	20231024	110905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	-120	5	-2.28	125729330	24333	172.03	5370	5370	5050	6850	3690	5270	5167.03	1.67	-4757	5503	5386	5293	5176	5083	5445	5235	103	1580	500	3790	10	1	20628000	1062	-8.12	2.44	12	0.12	-634.00	2109.00	7100	20230905	-27.46	3795	20221104	35.70	7100	-27.46	20230905	4030	27.79	20230227	7100	-27.46	20230905	3795	35.70	20221104	1.44	N	222040	500	103 억	343801	N	N	0	N	N
48	20231024	100857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-80	5	-1.52	59326910	11373	80.40	5370	5370	5170	6850	3690	5270	5216.47	1.67	-3589	5503	5386	5293	5176	5083	5445	5235	103	1580	500	3790	10	1	20628000	1071	-8.19	2.46	12	0.06	-634.00	2109.00	7100	20230905	-26.90	3795	20221104	36.76	7100	-26.90	20230905	4030	28.78	20230227	7100	-26.90	20230905	3795	36.76	20221104	1.44	N	222040	500	103 억	343801	N	N	0	N	N
49	20231024	090905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	30	2	0.57	1791460	335	2.37	5370	5370	5300	6850	3690	5270	5347.64	1.67	-292	5503	5386	5293	5176	5083	5445	5235	103	1580	500	3790	10	1	20628000	1093	-8.36	2.51	12	0.00	-634.00	2109.00	7100	20230905	-25.35	3795	20221104	39.66	7100	-25.35	20230905	4030	31.51	20230227	7100	-25.35	20230905	3795	39.66	20221104	1.44	N	222040	500	103 억	343801	N	N	0	N	N
50	20231023	160851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	10	2	0.19	74732950	14145	19.83	5260	5410	5200	6830	3690	5260	5283.35	1.65	3098	5646	5452	5256	5062	4866	5355	4965	103	1570	500	3780	10	1	20628000	1087	-8.31	2.50	12	0.07	-634.00	2109.00	7100	20230905	-25.77	3795	20221104	38.87	7100	-25.77	20230905	4030	30.77	20230227	7100	-25.77	20230905	3795	38.87	20221104	1.44	N	222040	500	103 억	340628	N	N	0	N	N
51	20231023	150856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-40	5	-0.76	69835820	13210	18.52	5260	5410	5200	6830	3690	5260	5286.59	1.65	3098	5646	5452	5256	5062	4866	5355	4965	103	1570	500	3780	10	1	20628000	1077	-8.23	2.48	12	0.06	-634.00	2109.00	7100	20230905	-26.48	3795	20221104	37.55	7100	-26.48	20230905	4030	29.53	20230227	7100	-26.48	20230905	3795	37.55	20221104	1.44	N	222040	500	103 억	340628	N	N	0	N	N
52	20231023	140854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	10	2	0.19	60102740	11345	15.91	5260	5410	5230	6830	3690	5260	5297.73	1.65	2811	5646	5452	5256	5062	4866	5355	4965	103	1570	500	3780	10	1	20628000	1087	-8.31	2.50	12	0.05	-634.00	2109.00	7100	20230905	-25.77	3795	20221104	38.87	7100	-25.77	20230905	4030	30.77	20230227	7100	-25.77	20230905	3795	38.87	20221104	1.44	N	222040	500	103 억	340628	N	N	0	N	N
53	20231023	130900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	10	2	0.19	54563850	10290	14.43	5260	5410	5250	6830	3690	5260	5302.61	1.65	2586	5646	5452	5256	5062	4866	5355	4965	103	1570	500	3780	10	1	20628000	1087	-8.31	2.50	12	0.05	-634.00	2109.00	7100	20230905	-25.77	3795	20221104	38.87	7100	-25.77	20230905	4030	30.77	20230227	7100	-25.77	20230905	3795	38.87	20221104	1.44	N	222040	500	103 억	340628	N	N	0	N	N
54	20231023	120852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	40	2	0.76	50497190	9517	13.34	5260	5410	5250	6830	3690	5260	5306.00	1.65	2567	5646	5452	5256	5062	4866	5355	4965	103	1570	500	3780	10	1	20628000	1093	-8.36	2.51	12	0.05	-634.00	2109.00	7100	20230905	-25.35	3795	20221104	39.66	7100	-25.35	20230905	4030	31.51	20230227	7100	-25.35	20230905	3795	39.66	20221104	1.44	N	222040	500	103 억	340628	N	N	0	N	N
55	20231023	110849	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	90	2	1.71	46821320	8823	12.37	5260	5410	5250	6830	3690	5260	5306.73	1.65	2614	5646	5452	5256	5062	4866	5355	4965	103	1570	500	3780	10	1	20628000	1104	-8.44	2.54	12	0.04	-634.00	2109.00	7100	20230905	-24.65	3795	20221104	40.97	7100	-24.65	20230905	4030	32.75	20230227	7100	-24.65	20230905	3795	40.97	20221104	1.44	N	222040	500	103 억	340628	N	N	0	N	N
56	20231023	100843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	30	2	0.57	11875110	2249	3.15	5260	5350	5250	6830	3690	5260	5280.17	1.65	-595	5646	5452	5256	5062	4866	5355	4965	103	1570	500	3780	10	1	20628000	1091	-8.34	2.51	12	0.01	-634.00	2109.00	7100	20230905	-25.49	3795	20221104	39.39	7100	-25.49	20230905	4030	31.27	20230227	7100	-25.49	20230905	3795	39.39	20221104	1.44	N	222040	500	103 억	340628	N	N	0	N	N
57	20231023	090902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	70	2	1.33	5062490	960	1.35	5260	5340	5250	6830	3690	5260	5273.43	1.65	-114	5646	5452	5256	5062	4866	5355	4965	103	1570	500	3780	10	1	20628000	1099	-8.41	2.53	12	0.00	-634.00	2109.00	7100	20230905	-24.93	3795	20221104	40.45	7100	-24.93	20230905	4030	32.26	20230227	7100	-24.93	20230905	3795	40.45	20221104	1.44	N	222040	500	103 억	340628	N	N	0	N	N
58	20231020	160848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-190	5	-3.49	369863400	71316	98.54	5450	5450	5060	7080	3820	5450	5186.26	1.65	-329	5876	5662	5506	5292	5136	5585	5215	103	1630	500	3920	10	1	20628000	1085	-8.30	2.49	12	0.35	-634.00	2109.00	7100	20230905	-25.92	3795	20221104	38.60	7100	-25.92	20230905	4030	30.52	20230227	7100	-25.92	20230905	3795	38.60	20221104	1.45	N	222040	500	103 억	340904	N	N	1	N	N
59	20231020	150847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	-210	5	-3.85	350224760	67570	93.36	5450	5450	5060	7080	3820	5450	5183.14	1.65	-164	5876	5662	5506	5292	5136	5585	5215	103	1630	500	3920	10	1	20628000	1081	-8.26	2.48	12	0.33	-634.00	2109.00	7100	20230905	-26.20	3795	20221104	38.08	7100	-26.20	20230905	4030	30.02	20230227	7100	-26.20	20230905	3795	38.08	20221104	1.45	N	222040	500	103 억	340904	N	N	1	N	N
60	20231020	140855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-230	5	-4.22	317609940	61335	84.75	5450	5450	5060	7080	3820	5450	5178.28	1.65	-4822	5876	5662	5506	5292	5136	5585	5215	103	1630	500	3920	10	1	20628000	1077	-8.23	2.48	12	0.30	-634.00	2109.00	7100	20230905	-26.48	3795	20221104	37.55	7100	-26.48	20230905	4030	29.53	20230227	7100	-26.48	20230905	3795	37.55	20221104	1.45	N	222040	500	103 억	340904	N	N	1	N	N
61	20231020	130831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-250	5	-4.59	275635430	53306	73.65	5450	5450	5060	7080	3820	5450	5170.81	1.65	-3858	5876	5662	5506	5292	5136	5585	5215	103	1630	500	3920	10	1	20628000	1073	-8.20	2.47	12	0.26	-634.00	2109.00	7100	20230905	-26.76	3795	20221104	37.02	7100	-26.76	20230905	4030	29.03	20230227	7100	-26.76	20230905	3795	37.02	20221104	1.45	N	222040	500	103 억	340904	N	N	1	N	N
62	20231020	120841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	-290	5	-5.32	263219880	50909	70.34	5450	5450	5060	7080	3820	5450	5170.40	1.65	-3438	5876	5662	5506	5292	5136	5585	5215	103	1630	500	3920	10	1	20628000	1064	-8.14	2.45	12	0.25	-634.00	2109.00	7100	20230905	-27.32	3795	20221104	35.97	7100	-27.32	20230905	4030	28.04	20230227	7100	-27.32	20230905	3795	35.97	20221104	1.45	N	222040	500	103 억	340904	N	N	1	N	N
63	20231020	110851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	-290	5	-5.32	232068520	44853	61.97	5450	5450	5060	7080	3820	5450	5173.98	1.65	-3353	5876	5662	5506	5292	5136	5585	5215	103	1630	500	3920	10	1	20628000	1064	-8.14	2.45	12	0.22	-634.00	2109.00	7100	20230905	-27.32	3795	20221104	35.97	7100	-27.32	20230905	4030	28.04	20230227	7100	-27.32	20230905	3795	35.97	20221104	1.45	N	222040	500	103 억	340904	N	N	1	N	N
64	20231020	100842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	-300	5	-5.50	193322730	37343	51.60	5450	5450	5060	7080	3820	5450	5176.95	1.65	-2269	5876	5662	5506	5292	5136	5585	5215	103	1630	500	3920	10	1	20628000	1062	-8.12	2.44	12	0.18	-634.00	2109.00	7100	20230905	-27.46	3795	20221104	35.70	7100	-27.46	20230905	4030	27.79	20230227	7100	-27.46	20230905	3795	35.70	20221104	1.45	N	222040	500	103 억	340904	N	N	1	N	N
65	20231020	090842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-100	5	-1.83	9239010	1705	2.36	5450	5450	5350	7080	3820	5450	5418.77	1.65	-755	5876	5662	5506	5292	5136	5585	5215	103	1630	500	3920	10	1	20628000	1104	-8.44	2.54	12	0.01	-634.00	2109.00	7100	20230905	-24.65	3795	20221104	40.97	7100	-24.65	20230905	4030	32.75	20230227	7100	-24.65	20230905	3795	40.97	20221104	1.45	N	222040	500	103 억	340904	N	N	1	N	N
66	20231019	160840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	-270	5	-4.72	395551100	72375	310.90	5720	5720	5350	7430	4010	5720	5465.30	1.68	-6084	5866	5792	5666	5592	5466	5730	5530	103	1710	500	4110	10	1	20628000	1124	-8.60	2.58	12	0.35	-634.00	2109.00	7100	20230905	-23.24	3795	20221104	43.61	7100	-23.24	20230905	4030	35.24	20230227	7100	-23.24	20230905	3795	43.61	20221104	1.45	N	222040	500	103 억	346851	N	N	1	N	N
67	20231019	150832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-300	5	-5.24	380496920	69617	299.05	5720	5720	5350	7430	4010	5720	5465.57	1.68	-5571	5866	5792	5666	5592	5466	5730	5530	103	1710	500	4110	10	1	20628000	1118	-8.55	2.57	12	0.34	-634.00	2109.00	7100	20230905	-23.66	3795	20221104	42.82	7100	-23.66	20230905	4030	34.49	20230227	7100	-23.66	20230905	3795	42.82	20221104	1.45	N	222040	500	103 억	346851	N	N	0	N	N
68	20231019	140844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-190	5	-3.32	291392520	53312	229.01	5720	5720	5350	7430	4010	5720	5465.80	1.68	-879	5866	5792	5666	5592	5466	5730	5530	103	1710	500	4110	10	1	20628000	1141	-8.72	2.62	12	0.26	-634.00	2109.00	7100	20230905	-22.11	3795	20221104	45.72	7100	-22.11	20230905	4030	37.22	20230227	7100	-22.11	20230905	3795	45.72	20221104	1.45	N	222040	500	103 억	346851	N	N	0	N	N
69	20231019	130835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-190	5	-3.32	280921970	51416	220.87	5720	5720	5350	7430	4010	5720	5463.71	1.68	531	5866	5792	5666	5592	5466	5730	5530	103	1710	500	4110	10	1	20628000	1141	-8.72	2.62	12	0.25	-634.00	2109.00	7100	20230905	-22.11	3795	20221104	45.72	7100	-22.11	20230905	4030	37.22	20230227	7100	-22.11	20230905	3795	45.72	20221104	1.45	N	222040	500	103 억	346851	N	N	0	N	N
70	20231019	120841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	-210	5	-3.67	278770490	51026	219.19	5720	5720	5350	7430	4010	5720	5463.30	1.68	671	5866	5792	5666	5592	5466	5730	5530	103	1710	500	4110	10	1	20628000	1137	-8.69	2.61	12	0.25	-634.00	2109.00	7100	20230905	-22.39	3795	20221104	45.19	7100	-22.39	20230905	4030	36.72	20230227	7100	-22.39	20230905	3795	45.19	20221104	1.45	N	222040	500	103 억	346851	N	N	0	N	N
71	20231019	110836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	-210	5	-3.67	275569680	50444	216.69	5720	5720	5350	7430	4010	5720	5462.88	1.68	896	5866	5792	5666	5592	5466	5730	5530	103	1710	500	4110	10	1	20628000	1137	-8.69	2.61	12	0.24	-634.00	2109.00	7100	20230905	-22.39	3795	20221104	45.19	7100	-22.39	20230905	4030	36.72	20230227	7100	-22.39	20230905	3795	45.19	20221104	1.45	N	222040	500	103 억	346851	N	N	0	N	N
72	20231019	100829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	-220	5	-3.85	265020930	48530	208.47	5720	5720	5350	7430	4010	5720	5460.97	1.68	1455	5866	5792	5666	5592	5466	5730	5530	103	1710	500	4110	10	1	20628000	1135	-8.68	2.61	12	0.24	-634.00	2109.00	7100	20230905	-22.54	3795	20221104	44.93	7100	-22.54	20230905	4030	36.48	20230227	7100	-22.54	20230905	3795	44.93	20221104	1.45	N	222040	500	103 억	346851	N	N	0	N	N
73	20231019	090840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	-180	5	-3.15	1983000	354	1.52	5720	5720	5540	7430	4010	5720	5601.69	1.68	-319	5866	5792	5666	5592	5466	5730	5530	103	1710	500	4110	10	1	20628000	1143	-8.74	2.63	12	0.00	-634.00	2109.00	7100	20230905	-21.97	3795	20221104	45.98	7100	-21.97	20230905	4030	37.47	20230227	7100	-21.97	20230905	3795	45.98	20221104	1.45	N	222040	500	103 억	346851	N	N	0	N	N
74	20231018	160844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	-10	5	-0.17	130779450	23279	163.11	5740	5740	5540	7440	4020	5730	5617.91	1.70	-3889	5843	5786	5703	5646	5563	5745	5605	103	1710	500	4120	10	1	20628000	1180	-9.02	2.71	12	0.11	-634.00	2109.00	7100	20230905	-19.44	3795	20221104	50.72	7100	-19.44	20230905	4030	41.94	20230227	7100	-19.44	20230905	3795	50.72	20221104	1.50	N	222040	500	103 억	350740	N	N	1	N	N
75	20231018	150833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-160	5	-2.79	124319880	22143	155.15	5740	5740	5540	7440	4020	5730	5614.41	1.70	-3337	5843	5786	5703	5646	5563	5745	5605	103	1710	500	4120	10	1	20628000	1149	-8.79	2.64	12	0.11	-634.00	2109.00	7100	20230905	-21.55	3795	20221104	46.77	7100	-21.55	20230905	4030	38.21	20230227	7100	-21.55	20230905	3795	46.77	20221104	1.50	N	222040	500	103 억	350740	N	N	1	N	N
76	20231018	140822	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	-190	5	-3.32	112939210	20093	140.79	5740	5740	5540	7440	4020	5730	5620.82	1.70	-3515	5843	5786	5703	5646	5563	5745	5605	103	1710	500	4120	10	1	20628000	1143	-8.74	2.63	12	0.10	-634.00	2109.00	7100	20230905	-21.97	3795	20221104	45.98	7100	-21.97	20230905	4030	37.47	20230227	7100	-21.97	20230905	3795	45.98	20221104	1.50	N	222040	500	103 억	350740	N	N	1	N	N
77	20231018	130820	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-180	5	-3.14	105286460	18714	131.12	5740	5740	5540	7440	4020	5730	5626.08	1.70	-3148	5843	5786	5703	5646	5563	5745	5605	103	1710	500	4120	10	1	20628000	1145	-8.75	2.63	12	0.09	-634.00	2109.00	7100	20230905	-21.83	3795	20221104	46.25	7100	-21.83	20230905	4030	37.72	20230227	7100	-21.83	20230905	3795	46.25	20221104	1.50	N	222040	500	103 억	350740	N	N	1	N	N
78	20231018	120836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-170	5	-2.97	99225410	17623	123.48	5740	5740	5540	7440	4020	5730	5630.45	1.70	-2748	5843	5786	5703	5646	5563	5745	5605	103	1710	500	4120	10	1	20628000	1147	-8.77	2.64	12	0.09	-634.00	2109.00	7100	20230905	-21.69	3795	20221104	46.51	7100	-21.69	20230905	4030	37.97	20230227	7100	-21.69	20230905	3795	46.51	20221104	1.50	N	222040	500	103 억	350740	N	N	1	N	N
79	20231018	110828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-160	5	-2.79	94873680	16840	117.99	5740	5740	5540	7440	4020	5730	5633.83	1.70	-2684	5843	5786	5703	5646	5563	5745	5605	103	1710	500	4120	10	1	20628000	1149	-8.79	2.64	12	0.08	-634.00	2109.00	7100	20230905	-21.55	3795	20221104	46.77	7100	-21.55	20230905	4030	38.21	20230227	7100	-21.55	20230905	3795	46.77	20221104	1.50	N	222040	500	103 억	350740	N	N	1	N	N
80	20231018	100838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-150	5	-2.62	83090810	14720	103.14	5740	5740	5550	7440	4020	5730	5644.76	1.70	-2693	5843	5786	5703	5646	5563	5745	5605	103	1710	500	4120	10	1	20628000	1151	-8.80	2.65	12	0.07	-634.00	2109.00	7100	20230905	-21.41	3795	20221104	47.04	7100	-21.41	20230905	4030	38.46	20230227	7100	-21.41	20230905	3795	47.04	20221104	1.50	N	222040	500	103 억	350740	N	N	1	N	N
81	20231018	090823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	-110	5	-1.92	7432570	1313	9.20	5740	5740	5620	7440	4020	5730	5660.75	1.70	-188	5843	5786	5703	5646	5563	5745	5605	103	1710	500	4120	10	1	20628000	1159	-8.86	2.66	12	0.01	-634.00	2109.00	7100	20230905	-20.85	3795	20221104	48.09	7100	-20.85	20230905	4030	39.45	20230227	7100	-20.85	20230905	3795	48.09	20221104	1.50	N	222040	500	103 억	350740	N	N	1	N	N
82	20231017	160827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	130	2	2.32	80835580	14257	26.72	5760	5760	5620	7280	3920	5600	5669.89	1.71	-2936	5733	5666	5583	5516	5433	5625	5475	103	1680	500	4030	10	1	20628000	1182	-9.04	2.72	12	0.07	-634.00	2109.00	7100	20230905	-19.30	3795	20221104	50.99	7100	-19.30	20230905	4030	42.18	20230227	7100	-19.30	20230905	3795	50.99	20221104	1.50	N	222040	500	103 억	353676	N	N	1	N	N
83	20231017	150834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	50	2	0.89	72524020	12805	24.00	5760	5760	5620	7280	3920	5600	5663.73	1.71	-2287	5733	5666	5583	5516	5433	5625	5475	103	1680	500	4030	10	1	20628000	1165	-8.91	2.68	12	0.06	-634.00	2109.00	7100	20230905	-20.42	3795	20221104	48.88	7100	-20.42	20230905	4030	40.20	20230227	7100	-20.42	20230905	3795	48.88	20221104	1.50	N	222040	500	103 억	353676	N	N	0	N	N
84	20231017	140836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	50	2	0.89	62467280	11022	20.66	5760	5760	5630	7280	3920	5600	5667.51	1.71	-2287	5733	5666	5583	5516	5433	5625	5475	103	1680	500	4030	10	1	20628000	1165	-8.91	2.68	12	0.05	-634.00	2109.00	7100	20230905	-20.42	3795	20221104	48.88	7100	-20.42	20230905	4030	40.20	20230227	7100	-20.42	20230905	3795	48.88	20221104	1.50	N	222040	500	103 억	353676	N	N	0	N	N
85	20231017	130829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	50	2	0.89	40658370	7161	13.42	5760	5760	5630	7280	3920	5600	5677.75	1.71	-1435	5733	5666	5583	5516	5433	5625	5475	103	1680	500	4030	10	1	20628000	1165	-8.91	2.68	12	0.03	-634.00	2109.00	7100	20230905	-20.42	3795	20221104	48.88	7100	-20.42	20230905	4030	40.20	20230227	7100	-20.42	20230905	3795	48.88	20221104	1.50	N	222040	500	103 억	353676	N	N	0	N	N
86	20231017	120832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	50	2	0.89	39222980	6907	12.95	5760	5760	5630	7280	3920	5600	5678.73	1.71	-1435	5733	5666	5583	5516	5433	5625	5475	103	1680	500	4030	10	1	20628000	1165	-8.91	2.68	12	0.03	-634.00	2109.00	7100	20230905	-20.42	3795	20221104	48.88	7100	-20.42	20230905	4030	40.20	20230227	7100	-20.42	20230905	3795	48.88	20221104	1.50	N	222040	500	103 억	353676	N	N	0	N	N
87	20231017	110823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	40	2	0.71	37783360	6652	12.47	5760	5760	5630	7280	3920	5600	5680.00	1.71	-1438	5733	5666	5583	5516	5433	5625	5475	103	1680	500	4030	10	1	20628000	1163	-8.90	2.67	12	0.03	-634.00	2109.00	7100	20230905	-20.56	3795	20221104	48.62	7100	-20.56	20230905	4030	39.95	20230227	7100	-20.56	20230905	3795	48.62	20221104	1.50	N	222040	500	103 억	353676	N	N	0	N	N
88	20231017	100816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	50	2	0.89	27585990	4845	9.08	5760	5760	5640	7280	3920	5600	5693.70	1.71	-1886	5733	5666	5583	5516	5433	5625	5475	103	1680	500	4030	10	1	20628000	1165	-8.91	2.68	12	0.02	-634.00	2109.00	7100	20230905	-20.42	3795	20221104	48.88	7100	-20.42	20230905	4030	40.20	20230227	7100	-20.42	20230905	3795	48.88	20221104	1.50	N	222040	500	103 억	353676	N	N	0	N	N
89	20231017	090824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	70	2	1.25	3693710	642	1.20	5760	5760	5660	7280	3920	5600	5753.44	1.71	-335	5733	5666	5583	5516	5433	5625	5475	103	1680	500	4030	10	1	20628000	1170	-8.94	2.69	12	0.00	-634.00	2109.00	7100	20230905	-20.14	3795	20221104	49.41	7100	-20.14	20230905	4030	40.69	20230227	7100	-20.14	20230905	3795	49.41	20221104	1.50	N	222040	500	103 억	353676	N	N	0	N	N
90	20231016	160824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-50	5	-0.88	296855240	53355	123.92	5640	5650	5500	7340	3960	5650	5563.78	1.75	-7735	5943	5796	5663	5516	5383	5730	5450	103	1690	500	4060	10	1	20628000	1155	-8.83	2.66	12	0.26	-634.00	2109.00	7100	20230905	-21.13	3795	20221104	47.56	7100	-21.13	20230905	4030	38.96	20230227	7100	-21.13	20230905	3795	47.56	20221104	1.50	N	222040	500	103 억	361384	N	N	0	N	N
91	20231016	150825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-40	5	-0.71	289870230	52112	121.03	5640	5640	5500	7340	3960	5650	5562.45	1.75	-7461	5943	5796	5663	5516	5383	5730	5450	103	1690	500	4060	10	1	20628000	1157	-8.85	2.66	12	0.25	-634.00	2109.00	7100	20230905	-20.99	3795	20221104	47.83	7100	-20.99	20230905	4030	39.21	20230227	7100	-20.99	20230905	3795	47.83	20221104	1.50	N	222040	500	103 억	361384	N	N	0	N	N
92	20231016	140826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-130	5	-2.30	270250780	48560	112.78	5640	5640	5500	7340	3960	5650	5565.30	1.75	-8373	5943	5796	5663	5516	5383	5730	5450	103	1690	500	4060	10	1	20628000	1139	-8.71	2.62	12	0.24	-634.00	2109.00	7100	20230905	-22.25	3795	20221104	45.45	7100	-22.25	20230905	4030	36.97	20230227	7100	-22.25	20230905	3795	45.45	20221104	1.50	N	222040	500	103 억	361384	N	N	0	N	N
93	20231016	130820	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-50	5	-0.88	230139170	41316	95.96	5640	5640	5520	7340	3960	5650	5570.22	1.75	-4887	5943	5796	5663	5516	5383	5730	5450	103	1690	500	4060	10	1	20628000	1155	-8.83	2.66	12	0.20	-634.00	2109.00	7100	20230905	-21.13	3795	20221104	47.56	7100	-21.13	20230905	4030	38.96	20230227	7100	-21.13	20230905	3795	47.56	20221104	1.50	N	222040	500	103 억	361384	N	N	0	N	N
94	20231016	120821	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-50	5	-0.88	213819950	38394	89.17	5640	5640	5520	7340	3960	5650	5569.10	1.75	-2846	5943	5796	5663	5516	5383	5730	5450	103	1690	500	4060	10	1	20628000	1155	-8.83	2.66	12	0.19	-634.00	2109.00	7100	20230905	-21.13	3795	20221104	47.56	7100	-21.13	20230905	4030	38.96	20230227	7100	-21.13	20230905	3795	47.56	20221104	1.50	N	222040	500	103 억	361384	N	N	0	N	N
95	20231016	110816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	-30	5	-0.53	203952120	36634	85.08	5640	5640	5520	7340	3960	5650	5567.29	1.75	-2004	5943	5796	5663	5516	5383	5730	5450	103	1690	500	4060	10	1	20628000	1159	-8.86	2.66	12	0.18	-634.00	2109.00	7100	20230905	-20.85	3795	20221104	48.09	7100	-20.85	20230905	4030	39.45	20230227	7100	-20.85	20230905	3795	48.09	20221104	1.50	N	222040	500	103 억	361384	N	N	0	N	N
96	20231016	100811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	-60	5	-1.06	141434290	25432	59.07	5640	5640	5520	7340	3960	5650	5561.27	1.75	-3626	5943	5796	5663	5516	5383	5730	5450	103	1690	500	4060	10	1	20628000	1153	-8.82	2.65	12	0.12	-634.00	2109.00	7100	20230905	-21.27	3795	20221104	47.30	7100	-21.27	20230905	4030	38.71	20230227	7100	-21.27	20230905	3795	47.30	20221104	1.50	N	222040	500	103 억	361384	N	N	0	N	N
97	20231016	090813	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-100	5	-1.77	69725160	12556	29.16	5640	5640	5520	7340	3960	5650	5553.13	1.75	-4660	5943	5796	5663	5516	5383	5730	5450	103	1690	500	4060	10	1	20628000	1145	-8.75	2.63	12	0.06	-634.00	2109.00	7100	20230905	-21.83	3795	20221104	46.25	7100	-21.83	20230905	4030	37.72	20230227	7100	-21.83	20230905	3795	46.25	20221104	1.50	N	222040	500	103 억	361384	N	N	0	N	N
98	20231012	160838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	70	2	1.23	146779560	25871	70.26	5690	5760	5600	7380	3980	5680	5673.52	1.83	-2776	5926	5802	5676	5552	5426	5865	5615	103	1700	500	4080	10	1	20628000	1186	-9.07	2.73	12	0.13	-634.00	2109.00	7100	20230905	-19.01	3795	20221104	51.52	7100	-19.01	20230905	4030	42.68	20230227	7100	-19.01	20230905	3795	51.52	20221104	1.49	N	222040	500	103 억	377092	N	N	1	N	N
99	20231012	150819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	10	2	0.18	130193830	22959	62.35	5690	5760	5600	7380	3980	5680	5670.71	1.83	-2712	5926	5802	5676	5552	5426	5865	5615	103	1700	500	4080	10	1	20628000	1174	-8.97	2.70	12	0.11	-634.00	2109.00	7100	20230905	-19.86	3795	20221104	49.93	7100	-19.86	20230905	4030	41.19	20230227	7100	-19.86	20230905	3795	49.93	20221104	1.49	N	222040	500	103 억	377092	N	N	0	N	N
100	20231012	140820	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-10	5	-0.18	109709660	19341	52.52	5690	5760	5600	7380	3980	5680	5672.39	1.83	-1899	5926	5802	5676	5552	5426	5865	5615	103	1700	500	4080	10	1	20628000	1170	-8.94	2.69	12	0.09	-634.00	2109.00	7100	20230905	-20.14	3795	20221104	49.41	7100	-20.14	20230905	4030	40.69	20230227	7100	-20.14	20230905	3795	49.41	20221104	1.49	N	222040	500	103 억	377092	N	N	0	N	N
101	20231012	130820	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	10	2	0.18	94798870	16727	45.43	5690	5720	5600	7380	3980	5680	5667.42	1.83	-1030	5926	5802	5676	5552	5426	5865	5615	103	1700	500	4080	10	1	20628000	1174	-8.97	2.70	12	0.08	-634.00	2109.00	7100	20230905	-19.86	3795	20221104	49.93	7100	-19.86	20230905	4030	41.19	20230227	7100	-19.86	20230905	3795	49.93	20221104	1.49	N	222040	500	103 억	377092	N	N	0	N	N
102	20231012	120829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-10	5	-0.18	84274540	14873	40.39	5690	5720	5600	7380	3980	5680	5666.28	1.83	-616	5926	5802	5676	5552	5426	5865	5615	103	1700	500	4080	10	1	20628000	1170	-8.94	2.69	12	0.07	-634.00	2109.00	7100	20230905	-20.14	3795	20221104	49.41	7100	-20.14	20230905	4030	40.69	20230227	7100	-20.14	20230905	3795	49.41	20221104	1.49	N	222040	500	103 억	377092	N	N	0	N	N
103	20231012	110828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	30	2	0.53	54220670	9561	25.96	5690	5720	5600	7380	3980	5680	5671.02	1.83	-808	5926	5802	5676	5552	5426	5865	5615	103	1700	500	4080	10	1	20628000	1178	-9.01	2.71	12	0.05	-634.00	2109.00	7100	20230905	-19.58	3795	20221104	50.46	7100	-19.58	20230905	4030	41.69	20230227	7100	-19.58	20230905	3795	50.46	20221104	1.49	N	222040	500	103 억	377092	N	N	0	N	N
104	20231012	100822	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-20	5	-0.35	37950570	6704	18.21	5690	5720	5600	7380	3980	5680	5660.88	1.83	-79	5926	5802	5676	5552	5426	5865	5615	103	1700	500	4080	10	1	20628000	1168	-8.93	2.68	12	0.03	-634.00	2109.00	7100	20230905	-20.28	3795	20221104	49.14	7100	-20.28	20230905	4030	40.45	20230227	7100	-20.28	20230905	3795	49.14	20221104	1.49	N	222040	500	103 억	377092	N	N	0	N	N
105	20231012	090828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	20	2	0.35	7928620	1402	3.81	5690	5720	5600	7380	3980	5680	5655.22	1.83	-15	5926	5802	5676	5552	5426	5865	5615	103	1700	500	4080	10	1	20628000	1176	-8.99	2.70	12	0.01	-634.00	2109.00	7100	20230905	-19.72	3795	20221104	50.20	7100	-19.72	20230905	4030	41.44	20230227	7100	-19.72	20230905	3795	50.20	20221104	1.49	N	222040	500	103 억	377092	N	N	0	N	N
106	20231011	160817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	130	2	2.34	209442360	36809	54.52	5550	5800	5550	7210	3890	5550	5689.98	1.85	-3698	6176	5862	5686	5372	5196	5775	5285	103	1660	500	3990	10	1	20628000	1172	-8.96	2.69	12	0.18	-634.00	2109.00	7100	20230905	-20.00	3795	20221104	49.67	7100	-20.00	20230905	4030	40.94	20230227	7100	-20.00	20230905	3795	49.67	20221104	1.45	N	222040	500	103 억	380790	N	N	0	N	N
107	20231011	150822	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	140	2	2.52	196370350	34515	51.12	5550	5790	5550	7210	3890	5550	5689.42	1.85	-3787	6176	5862	5686	5372	5196	5775	5285	103	1660	500	3990	10	1	20628000	1174	-8.97	2.70	12	0.17	-634.00	2109.00	7100	20230905	-19.86	3795	20221104	49.93	7100	-19.86	20230905	4030	41.19	20230227	7100	-19.86	20230905	3795	49.93	20221104	1.45	N	222040	500	103 억	380790	N	N	0	N	N
108	20231011	140825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	150	2	2.70	162784040	28610	42.38	5550	5790	5550	7210	3890	5550	5689.76	1.85	-2239	6176	5862	5686	5372	5196	5775	5285	103	1660	500	3990	10	1	20628000	1176	-8.99	2.70	12	0.14	-634.00	2109.00	7100	20230905	-19.72	3795	20221104	50.20	7100	-19.72	20230905	4030	41.44	20230227	7100	-19.72	20230905	3795	50.20	20221104	1.45	N	222040	500	103 억	380790	N	N	0	N	N
109	20231011	130815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	180	2	3.24	118421650	20818	30.84	5550	5790	5550	7210	3890	5550	5688.43	1.85	-1904	6176	5862	5686	5372	5196	5775	5285	103	1660	500	3990	10	1	20628000	1182	-9.04	2.72	12	0.10	-634.00	2109.00	7100	20230905	-19.30	3795	20221104	50.99	7100	-19.30	20230905	4030	42.18	20230227	7100	-19.30	20230905	3795	50.99	20221104	1.45	N	222040	500	103 억	380790	N	N	0	N	N
110	20231011	120832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	160	2	2.88	87675600	15447	22.88	5550	5760	5550	7210	3890	5550	5675.90	1.85	-1910	6176	5862	5686	5372	5196	5775	5285	103	1660	500	3990	10	1	20628000	1178	-9.01	2.71	12	0.07	-634.00	2109.00	7100	20230905	-19.58	3795	20221104	50.46	7100	-19.58	20230905	4030	41.69	20230227	7100	-19.58	20230905	3795	50.46	20221104	1.45	N	222040	500	103 억	380790	N	N	0	N	N
111	20231011	110825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	150	2	2.70	77155690	13610	20.16	5550	5720	5550	7210	3890	5550	5669.04	1.85	-1747	6176	5862	5686	5372	5196	5775	5285	103	1660	500	3990	10	1	20628000	1176	-8.99	2.70	12	0.07	-634.00	2109.00	7100	20230905	-19.72	3795	20221104	50.20	7100	-19.72	20230905	4030	41.44	20230227	7100	-19.72	20230905	3795	50.20	20221104	1.45	N	222040	500	103 억	380790	N	N	0	N	N
112	20231011	100819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	110	2	1.98	38000260	6741	9.98	5550	5720	5550	7210	3890	5550	5637.18	1.85	-1563	6176	5862	5686	5372	5196	5775	5285	103	1660	500	3990	10	1	20628000	1168	-8.93	2.68	12	0.03	-634.00	2109.00	7100	20230905	-20.28	3795	20221104	49.14	7100	-20.28	20230905	4030	40.45	20230227	7100	-20.28	20230905	3795	49.14	20221104	1.45	N	222040	500	103 억	380790	N	N	0	N	N
113	20231011	090823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	80	2	1.44	10206820	1834	2.72	5550	5630	5550	7210	3890	5550	5565.33	1.85	-152	6176	5862	5686	5372	5196	5775	5285	103	1660	500	3990	10	1	20628000	1161	-8.88	2.67	12	0.01	-634.00	2109.00	7100	20230905	-20.70	3795	20221104	48.35	7100	-20.70	20230905	4030	39.70	20230227	7100	-20.70	20230905	3795	48.35	20221104	1.45	N	222040	500	103 억	380790	N	N	0	N	N
114	20231010	161430	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-400	5	-6.72	383858450	67396	39.34	6000	6000	5510	7730	4170	5950	5695.57	1.97	-26108	6796	6372	5876	5452	4956	6585	5665	103	1780	500	4280	10	1	20628000	1145	-8.75	2.63	12	0.33	-634.00	2109.00	7100	20230905	-21.83	3795	20221104	46.25	7100	-21.83	20230905	4030	37.72	20230227	7100	-21.83	20230905	3795	46.25	20221104	1.48	N	222040	500	103 억	406809	N	N	0	N	N
115	20231010	150812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-400	5	-6.72	362961090	63631	37.14	6000	6000	5510	7730	4170	5950	5704.16	1.97	-25447	6796	6372	5876	5452	4956	6585	5665	103	1780	500	4280	10	1	20628000	1145	-8.75	2.63	12	0.31	-634.00	2109.00	7100	20230905	-21.83	3795	20221104	46.25	7100	-21.83	20230905	4030	37.72	20230227	7100	-21.83	20230905	3795	46.25	20221104	1.48	N	222040	500	103 억	406809	N	N	0	N	N
116	20231010	140817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-390	5	-6.55	316777190	55284	32.27	6000	6000	5550	7730	4170	5950	5730.00	1.97	-24946	6796	6372	5876	5452	4956	6585	5665	103	1780	500	4280	10	1	20628000	1147	-8.77	2.64	12	0.27	-634.00	2109.00	7100	20230905	-21.69	3795	20221104	46.51	7100	-21.69	20230905	4030	37.97	20230227	7100	-21.69	20230905	3795	46.51	20221104	1.48	N	222040	500	103 억	406809	N	N	0	N	N
117	20231010	130809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-300	5	-5.04	215238170	37184	21.70	6000	6000	5640	7730	4170	5950	5788.46	1.97	-23917	6796	6372	5876	5452	4956	6585	5665	103	1780	500	4280	10	1	20628000	1165	-8.91	2.68	12	0.18	-634.00	2109.00	7100	20230905	-20.42	3795	20221104	48.88	7100	-20.42	20230905	4030	40.20	20230227	7100	-20.42	20230905	3795	48.88	20221104	1.48	N	222040	500	103 억	406809	N	N	0	N	N
118	20231010	120808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	-240	5	-4.03	183585250	31595	18.44	6000	6000	5690	7730	4170	5950	5810.58	1.97	-22006	6796	6372	5876	5452	4956	6585	5665	103	1780	500	4280	10	1	20628000	1178	-9.01	2.71	12	0.15	-634.00	2109.00	7100	20230905	-19.58	3795	20221104	50.46	7100	-19.58	20230905	4030	41.69	20230227	7100	-19.58	20230905	3795	50.46	20221104	1.48	N	222040	500	103 억	406809	N	N	0	N	N
119	20231010	110754	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	-240	5	-4.03	153922000	26408	15.41	6000	6000	5710	7730	4170	5950	5828.61	1.97	-18564	6796	6372	5876	5452	4956	6585	5665	103	1780	500	4280	10	1	20628000	1178	-9.01	2.71	12	0.13	-634.00	2109.00	7100	20230905	-19.58	3795	20221104	50.46	7100	-19.58	20230905	4030	41.69	20230227	7100	-19.58	20230905	3795	50.46	20221104	1.48	N	222040	500	103 억	406809	N	N	0	N	N
120	20231010	100803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5790	-160	5	-2.69	101152000	17266	10.08	6000	6000	5770	7730	4170	5950	5858.45	1.97	-10790	6796	6372	5876	5452	4956	6585	5665	103	1780	500	4280	10	1	20628000	1194	-9.13	2.75	12	0.08	-634.00	2109.00	7100	20230905	-18.45	3795	20221104	52.57	7100	-18.45	20230905	4030	43.67	20230227	7100	-18.45	20230905	3795	52.57	20221104	1.48	N	222040	500	103 억	406809	N	N	0	N	N
121	20231010	090756	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5850	-100	5	-1.68	31398480	5287	3.09	6000	6000	5830	7730	4170	5950	5938.81	1.97	-2259	6796	6372	5876	5452	4956	6585	5665	103	1780	500	4280	10	1	20628000	1207	-9.23	2.77	12	0.03	-634.00	2109.00	7100	20230905	-17.61	3795	20221104	54.15	7100	-17.61	20230905	4030	45.16	20230227	7100	-17.61	20230905	3795	54.15	20221104	1.48	N	222040	500	103 억	406809	N	N	0	N	N
122	20231006	160804	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	450	2	8.18	982906120	170793	374.27	5500	6300	5380	7150	3850	5500	5754.05	2.01	-8862	5766	5632	5516	5382	5266	5700	5450	103	1650	500	3960	10	1	20628000	1227	-9.38	2.82	12	0.83	-634.00	2109.00	7100	20230905	-16.20	3795	20221104	56.79	7100	-16.20	20230905	4030	47.64	20230227	7100	-16.20	20230905	3795	56.79	20221104	1.48	N	222040	500	103 억	414421	N	N	0	N	N
123	20231006	150753	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5810	310	2	5.64	946982930	164703	360.92	5500	6300	5380	7150	3850	5500	5749.64	2.01	-10368	5766	5632	5516	5382	5266	5700	5450	103	1650	500	3960	10	1	20628000	1198	-9.16	2.75	12	0.80	-634.00	2109.00	7100	20230905	-18.17	3795	20221104	53.10	7100	-18.17	20230905	4030	44.17	20230227	7100	-18.17	20230905	3795	53.10	20221104	1.48	N	222040	500	103 억	414421	N	N	0	N	N
124	20231006	140756	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5970	470	2	8.55	774489160	135011	295.86	5500	6300	5380	7150	3850	5500	5736.49	2.01	-9996	5766	5632	5516	5382	5266	5700	5450	103	1650	500	3960	10	1	20628000	1231	-9.42	2.83	12	0.65	-634.00	2109.00	7100	20230905	-15.92	3795	20221104	57.31	7100	-15.92	20230905	4030	48.14	20230227	7100	-15.92	20230905	3795	57.31	20221104	1.48	N	222040	500	103 억	414421	N	N	0	N	N
125	20231006	130745	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	10	2	0.18	287162670	52596	115.26	5500	5580	5380	7150	3850	5500	5459.78	2.01	12834	5766	5632	5516	5382	5266	5700	5450	103	1650	500	3960	10	1	20628000	1137	-8.69	2.61	12	0.25	-634.00	2109.00	7100	20230905	-22.39	3795	20221104	45.19	7100	-22.39	20230905	4030	36.72	20230227	7100	-22.39	20230905	3795	45.19	20221104	1.48	N	222040	500	103 억	414421	N	N	0	N	N
126	20231006	120743	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	-50	5	-0.91	239646900	43916	96.24	5500	5580	5380	7150	3850	5500	5456.94	2.01	9483	5766	5632	5516	5382	5266	5700	5450	103	1650	500	3960	10	1	20628000	1124	-8.60	2.58	12	0.21	-634.00	2109.00	7100	20230905	-23.24	3795	20221104	43.61	7100	-23.24	20230905	4030	35.24	20230227	7100	-23.24	20230905	3795	43.61	20221104	1.48	N	222040	500	103 억	414421	N	N	0	N	N
127	20231006	110738	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	-50	5	-0.91	182800230	33459	73.32	5500	5580	5380	7150	3850	5500	5463.41	2.01	2961	5766	5632	5516	5382	5266	5700	5450	103	1650	500	3960	10	1	20628000	1124	-8.60	2.58	12	0.16	-634.00	2109.00	7100	20230905	-23.24	3795	20221104	43.61	7100	-23.24	20230905	4030	35.24	20230227	7100	-23.24	20230905	3795	43.61	20221104	1.48	N	222040	500	103 억	414421	N	N	0	N	N
128	20231006	100742	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	-70	5	-1.27	102675170	18742	41.07	5500	5580	5380	7150	3850	5500	5478.35	2.01	280	5766	5632	5516	5382	5266	5700	5450	103	1650	500	3960	10	1	20628000	1120	-8.56	2.57	12	0.09	-634.00	2109.00	7100	20230905	-23.52	3795	20221104	43.08	7100	-23.52	20230905	4030	34.74	20230227	7100	-23.52	20230905	3795	43.08	20221104	1.48	N	222040	500	103 억	414421	N	N	0	N	N
129	20231006	090738	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	0	3	0.00	1463000	266	0.58	5500	5500	5500	7150	3850	5500	5500.00	2.01	144	5766	5632	5516	5382	5266	5700	5450	103	1650	500	3960	10	1	20628000	1135	-8.68	2.61	12	0.00	-634.00	2109.00	7100	20230905	-22.54	3795	20221104	44.93	7100	-22.54	20230905	4030	36.48	20230227	7100	-22.54	20230905	3795	44.93	20221104	1.48	N	222040	500	103 억	414421	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History