KissMeData/276730/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	993	1	2	0.10	560030831	554617	740.63	998	1055	983	1289	695	992	1009.76	0.31	19142	1008	999	990	981	972	995	977	290	297	500	690	1	1	58035091	576	-2.30	1.90	12	0.96	-432.00	524.00	2350	20221121	-57.74	981	20231030	1.22	2080	-52.26	20230412	981	1.22	20231030	2350	-57.74	20221121	981	1.22	20231030	0.03	N	276730	500	290 억	180912	N	N	N	N
3	20231031	151115	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	995	3	2	0.30	547206937	541695	723.38	998	1055	983	1289	695	992	1010.18	0.31	18282	1008	999	990	981	972	995	977	290	297	500	690	1	1	58035091	577	-2.30	1.90	12	0.93	-432.00	524.00	2350	20221121	-57.66	981	20231030	1.43	2080	-52.16	20230412	981	1.43	20231030	2350	-57.66	20221121	981	1.43	20231030	0.03	N	276730	500	290 억	180912	N	N	N	N
4	20231031	141125	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	997	5	2	0.50	518044759	512345	684.18	998	1055	983	1289	695	992	1011.12	0.31	18173	1008	999	990	981	972	995	977	290	297	500	690	1	1	58035091	579	-2.31	1.90	12	0.88	-432.00	524.00	2350	20221121	-57.57	981	20231030	1.63	2080	-52.07	20230412	981	1.63	20231030	2350	-57.57	20221121	981	1.63	20231030	0.03	N	276730	500	290 억	180912	N	N	N	N
5	20231031	131115	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1014	22	2	2.22	465987792	460404	614.82	998	1055	983	1289	695	992	1012.13	0.31	4127	1008	999	990	981	972	995	977	290	297	500	690	1	1	58035091	588	-2.35	1.94	12	0.79	-432.00	524.00	2350	20221121	-56.85	981	20231030	3.36	2080	-51.25	20230412	981	3.36	20231030	2350	-56.85	20221121	981	3.36	20231030	0.03	N	276730	500	290 억	180912	N	N	N	N
6	20231031	121116	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	992	0	3	0.00	158624110	158575	211.76	998	1022	983	1289	695	992	1000.31	0.31	15619	1008	999	990	981	972	995	977	290	297	500	690	1	1	58035091	576	-2.30	1.89	12	0.27	-432.00	524.00	2350	20221121	-57.79	981	20231030	1.12	2080	-52.31	20230412	981	1.12	20231030	2350	-57.79	20221121	981	1.12	20231030	0.03	N	276730	500	290 억	180912	N	N	N	N
7	20231031	111144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1001	9	2	0.91	135493573	135375	180.78	998	1022	983	1289	695	992	1000.88	0.31	19823	1008	999	990	981	972	995	977	290	297	500	690	1	1	58035091	581	-2.32	1.91	12	0.23	-432.00	524.00	2350	20221121	-57.40	981	20231030	2.04	2080	-51.88	20230412	981	2.04	20231030	2350	-57.40	20221121	981	2.04	20231030	0.03	N	276730	500	290 억	180912	N	N	N	N
8	20231031	101124	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	997	5	2	0.50	34350194	34452	46.01	998	999	992	1289	695	992	997.04	0.31	-5608	1008	999	990	981	972	995	977	290	297	500	690	1	1	58035091	579	-2.31	1.90	12	0.06	-432.00	524.00	2350	20221121	-57.57	981	20231030	1.63	2080	-52.07	20230412	981	1.63	20231030	2350	-57.57	20221121	981	1.63	20231030	0.03	N	276730	500	290 억	180912	N	N	N	N
9	20231031	091124	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	994	2	2	0.20	5153979	5188	6.93	998	998	992	1289	695	992	993.44	0.31	-370	1008	999	990	981	972	995	977	290	297	500	690	1	1	58035091	577	-2.30	1.90	12	0.01	-432.00	524.00	2350	20221121	-57.70	981	20231030	1.33	2080	-52.21	20230412	981	1.33	20231030	2350	-57.70	20221121	981	1.33	20231030	0.03	N	276730	500	290 억	180912	N	N	N	N
10	20231030	161102	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	992	-3	5	-0.30	74365343	74839	40.20	998	999	981	1293	697	995	993.68	0.33	-12548	1009	1002	996	989	983	999	986	290	298	500	690	1	1	58035091	576	-2.30	1.89	12	0.13	-432.00	524.00	2350	20221121	-57.79	981	20231030	1.12	2080	-52.31	20230412	981	1.12	20231030	2350	-57.79	20221121	981	1.12	20231030	0.03	N	276730	500	290 억	193315	N	N	N	N
11	20231030	151038	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	991	-4	5	-0.40	73511524	73979	39.74	998	999	981	1293	697	995	993.68	0.33	-12572	1009	1002	996	989	983	999	986	290	298	500	690	1	1	58035091	575	-2.29	1.89	12	0.13	-432.00	524.00	2350	20221121	-57.83	981	20231030	1.02	2080	-52.36	20230412	981	1.02	20231030	2350	-57.83	20221121	981	1.02	20231030	0.03	N	276730	500	290 억	193315	N	N	N	N
12	20231030	141035	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	992	-3	5	-0.30	64918159	65322	35.09	998	999	981	1293	697	995	993.82	0.33	-12888	1009	1002	996	989	983	999	986	290	298	500	690	1	1	58035091	576	-2.30	1.89	12	0.11	-432.00	524.00	2350	20221121	-57.79	981	20231030	1.12	2080	-52.31	20230412	981	1.12	20231030	2350	-57.79	20221121	981	1.12	20231030	0.03	N	276730	500	290 억	193315	N	N	N	N
13	20231030	131039	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	995	0	3	0.00	57567105	57916	31.11	998	999	981	1293	697	995	993.98	0.33	-11673	1009	1002	996	989	983	999	986	290	298	500	690	1	1	58035091	577	-2.30	1.90	12	0.10	-432.00	524.00	2350	20221121	-57.66	981	20231030	1.43	2080	-52.16	20230412	981	1.43	20231030	2350	-57.66	20221121	981	1.43	20231030	0.03	N	276730	500	290 억	193315	N	N	N	N
14	20231030	121030	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	991	-4	5	-0.40	54693810	55027	29.56	998	999	981	1293	697	995	993.94	0.33	-11051	1009	1002	996	989	983	999	986	290	298	500	690	1	1	58035091	575	-2.29	1.89	12	0.09	-432.00	524.00	2350	20221121	-57.83	981	20231030	1.02	2080	-52.36	20230412	981	1.02	20231030	2350	-57.83	20221121	981	1.02	20231030	0.03	N	276730	500	290 억	193315	N	N	N	N
15	20231030	111031	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	995	0	3	0.00	50470310	50768	27.27	998	999	981	1293	697	995	994.14	0.33	-9602	1009	1002	996	989	983	999	986	290	298	500	690	1	1	58035091	577	-2.30	1.90	12	0.09	-432.00	524.00	2350	20221121	-57.66	981	20231030	1.43	2080	-52.16	20230412	981	1.43	20231030	2350	-57.66	20221121	981	1.43	20231030	0.03	N	276730	500	290 억	193315	N	N	N	N
16	20231030	101027	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	996	1	2	0.10	35036683	35256	18.94	998	999	981	1293	697	995	993.78	0.33	-8511	1009	1002	996	989	983	999	986	290	298	500	690	1	1	58035091	578	-2.31	1.90	12	0.06	-432.00	524.00	2350	20221121	-57.62	981	20231030	1.53	2080	-52.12	20230412	981	1.53	20231030	2350	-57.62	20221121	981	1.53	20231030	0.03	N	276730	500	290 억	193315	N	N	N	N
17	20231030	091027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	990	-5	5	-0.50	8883519	8940	4.80	998	998	990	1293	697	995	993.68	0.33	-5610	1009	1002	996	989	983	999	986	290	298	500	690	1	1	58035091	575	-2.29	1.89	12	0.02	-432.00	524.00	2350	20221121	-57.87	987	20231026	0.30	2080	-52.40	20230412	987	0.30	20231026	2350	-57.87	20221121	987	0.30	20231026	0.03	N	276730	500	290 억	193315	N	N	N	N
18	20231027	160943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	995	-7	5	-0.70	184901140	185809	94.23	1002	1003	990	1302	702	1002	995.11	0.36	-14792	1018	1009	998	989	978	1004	984	290	300	500	700	1	1	58035091	577	-2.30	1.90	12	0.32	-432.00	524.00	2350	20221121	-57.66	987	20231026	0.81	2080	-52.16	20230412	987	0.81	20231026	2350	-57.66	20221121	987	0.81	20231026	0.03	N	276730	500	290 억	206690	N	N	N	N
19	20231027	151029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	994	-8	5	-0.80	161176066	161874	82.10	1002	1003	990	1302	702	1002	995.69	0.36	-8236	1018	1009	998	989	978	1004	984	290	300	500	700	1	1	58035091	577	-2.30	1.90	12	0.28	-432.00	524.00	2350	20221121	-57.70	987	20231026	0.71	2080	-52.21	20230412	987	0.71	20231026	2350	-57.70	20221121	987	0.71	20231026	0.03	N	276730	500	290 억	206690	N	N	N	N
20	20231027	141027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	994	-8	5	-0.80	155781546	156446	79.34	1002	1003	990	1302	702	1002	995.75	0.36	-7093	1018	1009	998	989	978	1004	984	290	300	500	700	1	1	58035091	577	-2.30	1.90	12	0.27	-432.00	524.00	2350	20221121	-57.70	987	20231026	0.71	2080	-52.21	20230412	987	0.71	20231026	2350	-57.70	20221121	987	0.71	20231026	0.03	N	276730	500	290 억	206690	N	N	N	N
21	20231027	131017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	998	-4	5	-0.40	120347449	120800	61.26	1002	1003	992	1302	702	1002	996.25	0.36	6765	1018	1009	998	989	978	1004	984	290	300	500	700	1	1	58035091	579	-2.31	1.90	12	0.21	-432.00	524.00	2350	20221121	-57.53	987	20231026	1.11	2080	-52.02	20230412	987	1.11	20231026	2350	-57.53	20221121	987	1.11	20231026	0.03	N	276730	500	290 억	206690	N	N	N	N
22	20231027	121030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1001	-1	5	-0.10	112483198	112929	57.27	1002	1003	992	1302	702	1002	996.05	0.36	12435	1018	1009	998	989	978	1004	984	290	300	500	700	1	1	58035091	581	-2.32	1.91	12	0.19	-432.00	524.00	2350	20221121	-57.40	987	20231026	1.42	2080	-51.88	20230412	987	1.42	20231026	2350	-57.40	20221121	987	1.42	20231026	0.03	N	276730	500	290 억	206690	N	N	N	N
23	20231027	111036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1002	0	3	0.00	96840801	97316	49.35	1002	1002	992	1302	702	1002	995.12	0.36	10373	1018	1009	998	989	978	1004	984	290	300	500	700	1	1	58035091	582	-2.32	1.91	12	0.17	-432.00	524.00	2350	20221121	-57.36	987	20231026	1.52	2080	-51.83	20230412	987	1.52	20231026	2350	-57.36	20221121	987	1.52	20231026	0.03	N	276730	500	290 억	206690	N	N	N	N
24	20231027	101025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	996	-6	5	-0.60	83499651	83954	42.58	1002	1002	992	1302	702	1002	994.59	0.36	1456	1018	1009	998	989	978	1004	984	290	300	500	700	1	1	58035091	578	-2.31	1.90	12	0.14	-432.00	524.00	2350	20221121	-57.62	987	20231026	0.91	2080	-52.12	20230412	987	0.91	20231026	2350	-57.62	20221121	987	0.91	20231026	0.03	N	276730	500	290 억	206690	N	N	N	N
25	20231027	091028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	999	-3	5	-0.30	2716163	2725	1.38	1002	1002	993	1302	702	1002	996.76	0.36	288	1018	1009	998	989	978	1004	984	290	300	500	700	1	1	58035091	580	-2.31	1.91	12	0.00	-432.00	524.00	2350	20221121	-57.49	987	20231026	1.22	2080	-51.97	20230412	987	1.22	20231026	2350	-57.49	20221121	987	1.22	20231026	0.03	N	276730	500	290 억	206690	N	N	N	N
26	20231026	161012	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1002	-3	5	-0.30	196215837	197092	95.94	1005	1007	987	1306	704	1005	995.55	0.42	-37205	1065	1034	1017	986	969	1026	978	290	301	500	700	1	1	58035091	582	-2.32	1.91	12	0.34	-432.00	524.00	2350	20221121	-57.36	987	20231026	1.52	2080	-51.83	20230412	987	1.52	20231026	2350	-57.36	20221121	987	1.52	20231026	0.03	N	276730	500	290 억	243486	N	N	N	N
27	20231026	151011	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1002	-3	5	-0.30	193030089	193910	94.39	1005	1007	987	1306	704	1005	995.46	0.42	-37422	1065	1034	1017	986	969	1026	978	290	301	500	700	1	1	58035091	582	-2.32	1.91	12	0.33	-432.00	524.00	2350	20221121	-57.36	987	20231026	1.52	2080	-51.83	20230412	987	1.52	20231026	2350	-57.36	20221121	987	1.52	20231026	0.03	N	276730	500	290 억	243486	N	N	N	N
28	20231026	141013	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1000	-5	5	-0.50	168615523	169486	82.50	1005	1007	987	1306	704	1005	994.86	0.42	-37138	1065	1034	1017	986	969	1026	978	290	301	500	700	1	1	58035091	580	-2.31	1.91	12	0.29	-432.00	524.00	2350	20221121	-57.45	987	20231026	1.32	2080	-51.92	20230412	987	1.32	20231026	2350	-57.45	20221121	987	1.32	20231026	0.03	N	276730	500	290 억	243486	N	N	N	N
29	20231026	131012	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1000	-5	5	-0.50	141331571	142230	69.24	1005	1005	987	1306	704	1005	993.68	0.42	-37145	1065	1034	1017	986	969	1026	978	290	301	500	700	1	1	58035091	580	-2.31	1.91	12	0.25	-432.00	524.00	2350	20221121	-57.45	987	20231026	1.32	2080	-51.92	20230412	987	1.32	20231026	2350	-57.45	20221121	987	1.32	20231026	0.03	N	276730	500	290 억	243486	N	N	N	N
30	20231026	121004	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	998	-7	5	-0.70	126986169	127891	62.26	1005	1005	987	1306	704	1005	992.92	0.42	-38113	1065	1034	1017	986	969	1026	978	290	301	500	700	1	1	58035091	579	-2.31	1.90	12	0.22	-432.00	524.00	2350	20221121	-57.53	987	20231026	1.11	2080	-52.02	20230412	987	1.11	20231026	2350	-57.53	20221121	987	1.11	20231026	0.03	N	276730	500	290 억	243486	N	N	N	N
31	20231026	111020	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	995	-10	5	-1.00	115636311	116487	56.70	1005	1005	987	1306	704	1005	992.70	0.42	-34316	1065	1034	1017	986	969	1026	978	290	301	500	700	1	1	58035091	577	-2.30	1.90	12	0.20	-432.00	524.00	2350	20221121	-57.66	987	20231026	0.81	2080	-52.16	20230412	987	0.81	20231026	2350	-57.66	20221121	987	0.81	20231026	0.03	N	276730	500	290 억	243486	N	N	N	N
32	20231026	101015	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	990	-15	5	-1.49	79391688	80035	38.96	1005	1005	987	1306	704	1005	991.96	0.42	-36651	1065	1034	1017	986	969	1026	978	290	301	500	700	1	1	58035091	575	-2.29	1.89	12	0.14	-432.00	524.00	2350	20221121	-57.87	987	20231026	0.30	2080	-52.40	20230412	987	0.30	20231026	2350	-57.87	20221121	987	0.30	20231026	0.03	N	276730	500	290 억	243486	N	N	N	N
33	20231026	091013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	992	-13	5	-1.29	20368621	20460	9.96	1005	1005	992	1306	704	1005	995.53	0.42	-6173	1065	1034	1017	986	969	1026	978	290	301	500	700	1	1	58035091	576	-2.30	1.89	12	0.04	-432.00	524.00	2350	20221121	-57.79	990	20231004	0.20	2080	-52.31	20230412	990	0.20	20231004	2350	-57.79	20221121	990	0.20	20231004	0.03	N	276730	500	290 억	243486	N	N	N	N
34	20231025	161015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1005	-9	5	-0.89	207058586	203773	53.83	1012	1048	1000	1318	710	1014	1016.12	0.39	14070	1114	1063	1029	978	944	1047	962	290	304	500	700	1	1	58035091	583	-2.33	1.92	12	0.35	-432.00	524.00	2350	20221121	-57.23	990	20231004	1.52	2080	-51.68	20230412	990	1.52	20231004	2350	-57.23	20221121	990	1.52	20231004	0.03	N	276730	500	290 억	228002	N	N	N	N
35	20231025	151014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1002	-12	5	-1.18	202684609	199417	52.67	1012	1048	1000	1318	710	1014	1016.39	0.39	16129	1114	1063	1029	978	944	1047	962	290	304	500	700	1	1	58035091	582	-2.32	1.91	12	0.34	-432.00	524.00	2350	20221121	-57.36	990	20231004	1.21	2080	-51.83	20230412	990	1.21	20231004	2350	-57.36	20221121	990	1.21	20231004	0.03	N	276730	500	290 억	228002	N	N	N	N
36	20231025	141008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1011	-3	5	-0.30	164277100	161164	42.57	1012	1048	1001	1318	710	1014	1019.32	0.39	19805	1114	1063	1029	978	944	1047	962	290	304	500	700	1	1	58035091	587	-2.34	1.93	12	0.28	-432.00	524.00	2350	20221121	-56.98	990	20231004	2.12	2080	-51.39	20230412	990	2.12	20231004	2350	-56.98	20221121	990	2.12	20231004	0.03	N	276730	500	290 억	228002	N	N	N	N
37	20231025	131010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1011	-3	5	-0.30	152508539	149511	39.49	1012	1048	1001	1318	710	1014	1020.05	0.39	21300	1114	1063	1029	978	944	1047	962	290	304	500	700	1	1	58035091	587	-2.34	1.93	12	0.26	-432.00	524.00	2350	20221121	-56.98	990	20231004	2.12	2080	-51.39	20230412	990	2.12	20231004	2350	-56.98	20221121	990	2.12	20231004	0.03	N	276730	500	290 억	228002	N	N	N	N
38	20231025	121013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1011	-3	5	-0.30	149905162	146934	38.81	1012	1048	1001	1318	710	1014	1020.22	0.39	21937	1114	1063	1029	978	944	1047	962	290	304	500	700	1	1	58035091	587	-2.34	1.93	12	0.25	-432.00	524.00	2350	20221121	-56.98	990	20231004	2.12	2080	-51.39	20230412	990	2.12	20231004	2350	-56.98	20221121	990	2.12	20231004	0.03	N	276730	500	290 억	228002	N	N	N	N
39	20231025	111012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1014	0	3	0.00	136351796	133543	35.27	1012	1048	1001	1318	710	1014	1021.03	0.39	16565	1114	1063	1029	978	944	1047	962	290	304	500	700	1	1	58035091	588	-2.35	1.94	12	0.23	-432.00	524.00	2350	20221121	-56.85	990	20231004	2.42	2080	-51.25	20230412	990	2.42	20231004	2350	-56.85	20221121	990	2.42	20231004	0.03	N	276730	500	290 억	228002	N	N	N	N
40	20231025	101014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1013	-1	5	-0.10	125665137	123006	32.49	1012	1048	1001	1318	710	1014	1021.62	0.39	17685	1114	1063	1029	978	944	1047	962	290	304	500	700	1	1	58035091	588	-2.34	1.93	12	0.21	-432.00	524.00	2350	20221121	-56.89	990	20231004	2.32	2080	-51.30	20230412	990	2.32	20231004	2350	-56.89	20221121	990	2.32	20231004	0.03	N	276730	500	290 억	228002	N	N	N	N
41	20231025	091009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1015	1	2	0.10	9805913	9667	2.55	1012	1025	1011	1318	710	1014	1014.37	0.39	2109	1114	1063	1029	978	944	1047	962	290	304	500	700	1	1	58035091	589	-2.35	1.94	12	0.02	-432.00	524.00	2350	20221121	-56.81	990	20231004	2.53	2080	-51.20	20230412	990	2.53	20231004	2350	-56.81	20221121	990	2.53	20231004	0.03	N	276730	500	290 억	228002	N	N	N	N
42	20231024	160948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1014	-12	5	-1.17	380635809	377795	249.59	1080	1080	995	1333	719	1026	1007.52	0.41	-10742	1054	1040	1030	1016	1006	1035	1011	290	307	500	710	1	1	58035091	588	-2.35	1.94	12	0.65	-432.00	524.00	2350	20221121	-56.85	990	20231004	2.42	2080	-51.25	20230412	990	2.42	20231004	2350	-56.85	20221121	990	2.42	20231004	0.03	N	276730	500	290 억	238438	N	N	N	N
43	20231024	151003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1016	-10	5	-0.97	343627068	340953	225.25	1080	1080	995	1333	719	1026	1007.84	0.41	-11124	1054	1040	1030	1016	1006	1035	1011	290	307	500	710	1	1	58035091	590	-2.35	1.94	12	0.59	-432.00	524.00	2350	20221121	-56.77	990	20231004	2.63	2080	-51.15	20230412	990	2.63	20231004	2350	-56.77	20221121	990	2.63	20231004	0.03	N	276730	500	290 억	238438	N	N	N	N
44	20231024	140947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1018	-8	5	-0.78	326580036	324155	214.16	1080	1080	995	1333	719	1026	1007.48	0.41	-11078	1054	1040	1030	1016	1006	1035	1011	290	307	500	710	1	1	58035091	591	-2.36	1.94	12	0.56	-432.00	524.00	2350	20221121	-56.68	990	20231004	2.83	2080	-51.06	20230412	990	2.83	20231004	2350	-56.68	20221121	990	2.83	20231004	0.03	N	276730	500	290 억	238438	N	N	N	N
45	20231024	130952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	998	-28	5	-2.73	255449999	253213	167.29	1080	1080	995	1333	719	1026	1008.83	0.41	-28548	1054	1040	1030	1016	1006	1035	1011	290	307	500	710	1	1	58035091	579	-2.31	1.90	12	0.44	-432.00	524.00	2350	20221121	-57.53	990	20231004	0.81	2080	-52.02	20230412	990	0.81	20231004	2350	-57.53	20221121	990	0.81	20231004	0.03	N	276730	500	290 억	238438	N	N	N	N
46	20231024	121002	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	-26	5	-2.53	212559876	210216	138.88	1080	1080	995	1333	719	1026	1011.15	0.41	-28457	1054	1040	1030	1016	1006	1035	1011	290	307	500	710	1	1	58035091	580	-2.31	1.91	12	0.36	-432.00	524.00	2350	20221121	-57.45	990	20231004	1.01	2080	-51.92	20230412	990	1.01	20231004	2350	-57.45	20221121	990	1.01	20231004	0.03	N	276730	500	290 억	238438	N	N	N	N
47	20231024	110958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	-26	5	-2.53	168593792	166145	109.77	1080	1080	996	1333	719	1026	1014.74	0.41	-26875	1054	1040	1030	1016	1006	1035	1011	290	307	500	710	1	1	58035091	580	-2.31	1.91	12	0.29	-432.00	524.00	2350	20221121	-57.45	990	20231004	1.01	2080	-51.92	20230412	990	1.01	20231004	2350	-57.45	20221121	990	1.01	20231004	0.03	N	276730	500	290 억	238438	N	N	N	N
48	20231024	100948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1021	-5	5	-0.49	66037521	63471	41.93	1080	1080	1016	1333	719	1026	1040.44	0.41	-30532	1054	1040	1030	1016	1006	1035	1011	290	307	500	710	1	1	58035091	593	-2.36	1.95	12	0.11	-432.00	524.00	2350	20221121	-56.55	990	20231004	3.13	2080	-50.91	20230412	990	3.13	20231004	2350	-56.55	20221121	990	3.13	20231004	0.03	N	276730	500	290 억	238438	N	N	N	N
49	20231024	090957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1045	19	2	1.85	16940559	15961	10.54	1080	1080	1039	1333	719	1026	1061.37	0.41	-1112	1054	1040	1030	1016	1006	1035	1011	290	307	500	710	1	1	58035091	606	-2.42	1.99	12	0.03	-432.00	524.00	2350	20221121	-55.53	990	20231004	5.56	2080	-49.76	20230412	990	5.56	20231004	2350	-55.53	20221121	990	5.56	20231004	0.03	N	276730	500	290 억	238438	N	N	N	N
50	20231023	160941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1026	4	2	0.39	155444222	151260	101.69	1042	1044	1020	1328	716	1022	1027.66	0.40	4024	1134	1078	1044	988	954	1061	971	290	306	500	710	1	1	58035091	595	-2.38	1.96	12	0.26	-432.00	524.00	2350	20221121	-56.34	990	20231004	3.64	2080	-50.67	20230412	990	3.64	20231004	2350	-56.34	20221121	990	3.64	20231004	0.05	N	276730	500	290 억	233542	N	N	N	N
51	20231023	150947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1022	0	3	0.00	134684531	130948	88.03	1042	1044	1022	1328	716	1022	1028.53	0.40	7405	1134	1078	1044	988	954	1061	971	290	306	500	710	1	1	58035091	593	-2.37	1.95	12	0.23	-432.00	524.00	2350	20221121	-56.51	990	20231004	3.23	2080	-50.87	20230412	990	3.23	20231004	2350	-56.51	20221121	990	3.23	20231004	0.05	N	276730	500	290 억	233542	N	N	N	N
52	20231023	140945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1023	1	2	0.10	128129970	124550	83.73	1042	1044	1023	1328	716	1022	1028.74	0.40	12862	1134	1078	1044	988	954	1061	971	290	306	500	710	1	1	58035091	594	-2.37	1.95	12	0.21	-432.00	524.00	2350	20221121	-56.47	990	20231004	3.33	2080	-50.82	20230412	990	3.33	20231004	2350	-56.47	20221121	990	3.33	20231004	0.05	N	276730	500	290 억	233542	N	N	N	N
53	20231023	130952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1024	2	2	0.20	72207174	69886	46.98	1042	1044	1023	1328	716	1022	1033.21	0.40	21439	1134	1078	1044	988	954	1061	971	290	306	500	710	1	1	58035091	594	-2.37	1.95	12	0.12	-432.00	524.00	2350	20221121	-56.43	990	20231004	3.43	2080	-50.77	20230412	990	3.43	20231004	2350	-56.43	20221121	990	3.43	20231004	0.05	N	276730	500	290 억	233542	N	N	N	N
54	20231023	120942	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1035	13	2	1.27	66052521	63917	42.97	1042	1044	1023	1328	716	1022	1033.41	0.40	21847	1134	1078	1044	988	954	1061	971	290	306	500	710	1	1	58035091	601	-2.40	1.98	12	0.11	-432.00	524.00	2350	20221121	-55.96	990	20231004	4.55	2080	-50.24	20230412	990	4.55	20231004	2350	-55.96	20221121	990	4.55	20231004	0.05	N	276730	500	290 억	233542	N	N	N	N
55	20231023	110939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1035	13	2	1.27	49015156	47363	31.84	1042	1044	1023	1328	716	1022	1034.88	0.40	19115	1134	1078	1044	988	954	1061	971	290	306	500	710	1	1	58035091	601	-2.40	1.98	12	0.08	-432.00	524.00	2350	20221121	-55.96	990	20231004	4.55	2080	-50.24	20230412	990	4.55	20231004	2350	-55.96	20221121	990	4.55	20231004	0.05	N	276730	500	290 억	233542	N	N	N	N
56	20231023	100932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1039	17	2	1.66	46052104	44505	29.92	1042	1044	1023	1328	716	1022	1034.76	0.40	20335	1134	1078	1044	988	954	1061	971	290	306	500	710	1	1	58035091	603	-2.41	1.98	12	0.08	-432.00	524.00	2350	20221121	-55.79	990	20231004	4.95	2080	-50.05	20230412	990	4.95	20231004	2350	-55.79	20221121	990	4.95	20231004	0.05	N	276730	500	290 억	233542	N	N	N	N
57	20231023	090952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1040	18	2	1.76	9457869	9108	6.12	1042	1042	1023	1328	716	1022	1038.41	0.40	-2418	1134	1078	1044	988	954	1061	971	290	306	500	710	1	1	58035091	604	-2.41	1.98	12	0.02	-432.00	524.00	2350	20221121	-55.74	990	20231004	5.05	2080	-50.00	20230412	990	5.05	20231004	2350	-55.74	20221121	990	5.05	20231004	0.05	N	276730	500	290 억	233542	N	N	N	N
58	20231020	160937	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1022	-29	5	-2.76	151694416	148460	38.61	1100	1100	1010	1366	736	1051	1021.79	0.45	-30224	1193	1122	1079	1008	965	1100	986	290	315	500	730	1	1	58035091	593	-2.37	1.95	12	0.26	-432.00	524.00	2350	20221121	-56.51	990	20231004	3.23	2080	-50.87	20230412	990	3.23	20231004	2350	-56.51	20221121	990	3.23	20231004	0.05	N	276730	500	290 억	263418	N	N	N	N
59	20231020	150936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1019	-32	5	-3.04	146280260	143167	37.24	1100	1100	1010	1366	736	1051	1021.75	0.45	-30129	1193	1122	1079	1008	965	1100	986	290	315	500	730	1	1	58035091	591	-2.36	1.94	12	0.25	-432.00	524.00	2350	20221121	-56.64	990	20231004	2.93	2080	-51.01	20230412	990	2.93	20231004	2350	-56.64	20221121	990	2.93	20231004	0.05	N	276730	500	290 억	263418	N	N	N	N
60	20231020	140946	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1023	-28	5	-2.66	132267988	129505	33.68	1100	1100	1010	1366	736	1051	1021.33	0.45	-29638	1193	1122	1079	1008	965	1100	986	290	315	500	730	1	1	58035091	594	-2.37	1.95	12	0.22	-432.00	524.00	2350	20221121	-56.47	990	20231004	3.33	2080	-50.82	20230412	990	3.33	20231004	2350	-56.47	20221121	990	3.33	20231004	0.05	N	276730	500	290 억	263418	N	N	N	N
61	20231020	130920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1017	-34	5	-3.24	129579916	126876	33.00	1100	1100	1010	1366	736	1051	1021.31	0.45	-29628	1193	1122	1079	1008	965	1100	986	290	315	500	730	1	1	58035091	590	-2.35	1.94	12	0.22	-432.00	524.00	2350	20221121	-56.72	990	20231004	2.73	2080	-51.11	20230412	990	2.73	20231004	2350	-56.72	20221121	990	2.73	20231004	0.05	N	276730	500	290 억	263418	N	N	N	N
62	20231020	120930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1012	-39	5	-3.71	123144798	120542	31.35	1100	1100	1010	1366	736	1051	1021.59	0.45	-31599	1193	1122	1079	1008	965	1100	986	290	315	500	730	1	1	58035091	587	-2.34	1.93	12	0.21	-432.00	524.00	2350	20221121	-56.94	990	20231004	2.22	2080	-51.35	20230412	990	2.22	20231004	2350	-56.94	20221121	990	2.22	20231004	0.05	N	276730	500	290 억	263418	N	N	N	N
63	20231020	110941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1014	-37	5	-3.52	89384234	87161	22.67	1100	1100	1010	1366	736	1051	1025.51	0.45	-31600	1193	1122	1079	1008	965	1100	986	290	315	500	730	1	1	58035091	588	-2.35	1.94	12	0.15	-432.00	524.00	2350	20221121	-56.85	990	20231004	2.42	2080	-51.25	20230412	990	2.42	20231004	2350	-56.85	20221121	990	2.42	20231004	0.05	N	276730	500	290 억	263418	N	N	N	N
64	20231020	100931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1015	-36	5	-3.43	73032423	71036	18.48	1100	1100	1010	1366	736	1051	1028.10	0.45	-29781	1193	1122	1079	1008	965	1100	986	290	315	500	730	1	1	58035091	589	-2.35	1.94	12	0.12	-432.00	524.00	2350	20221121	-56.81	990	20231004	2.53	2080	-51.20	20230412	990	2.53	20231004	2350	-56.81	20221121	990	2.53	20231004	0.05	N	276730	500	290 억	263418	N	N	N	N
65	20231020	090930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1031	-20	5	-1.90	11794030	11156	2.90	1100	1100	1031	1366	736	1051	1057.19	0.45	-1649	1193	1122	1079	1008	965	1100	986	290	315	500	730	1	1	58035091	598	-2.39	1.97	12	0.02	-432.00	524.00	2350	20221121	-56.13	990	20231004	4.14	2080	-50.43	20230412	990	4.14	20231004	2350	-56.13	20221121	990	4.14	20231004	0.05	N	276730	500	290 억	263418	N	N	N	N
66	20231019	160929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1051	-37	5	-3.40	414117173	383452	228.67	1085	1150	1036	1414	762	1088	1079.97	0.45	558	1151	1119	1073	1041	995	1135	1057	290	326	500	760	1	1	58035091	610	-2.43	2.01	12	0.66	-432.00	524.00	2350	20221121	-55.28	990	20231004	6.16	2080	-49.47	20230412	990	6.16	20231004	2350	-55.28	20221121	990	6.16	20231004	0.06	N	276730	500	290 억	259956	N	N	N	N
67	20231019	150919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1057	-31	5	-2.85	410974211	380463	226.89	1085	1150	1036	1414	762	1088	1080.19	0.45	558	1151	1119	1073	1041	995	1135	1057	290	326	500	760	1	1	58035091	613	-2.45	2.02	12	0.66	-432.00	524.00	2350	20221121	-55.02	990	20231004	6.77	2080	-49.18	20230412	990	6.77	20231004	2350	-55.02	20221121	990	6.77	20231004	0.06	N	276730	500	290 억	259956	N	N	N	N
68	20231019	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1051	-37	5	-3.40	396970999	367192	218.97	1085	1150	1036	1414	762	1088	1081.10	0.45	-2249	1151	1119	1073	1041	995	1135	1057	290	326	500	760	1	1	58035091	610	-2.43	2.01	12	0.63	-432.00	524.00	2350	20221121	-55.28	990	20231004	6.16	2080	-49.47	20230412	990	6.16	20231004	2350	-55.28	20221121	990	6.16	20231004	0.06	N	276730	500	290 억	259956	N	N	N	N
69	20231019	130923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1051	-37	5	-3.40	391601790	362087	215.93	1085	1150	1036	1414	762	1088	1081.51	0.45	-2898	1151	1119	1073	1041	995	1135	1057	290	326	500	760	1	1	58035091	610	-2.43	2.01	12	0.62	-432.00	524.00	2350	20221121	-55.28	990	20231004	6.16	2080	-49.47	20230412	990	6.16	20231004	2350	-55.28	20221121	990	6.16	20231004	0.06	N	276730	500	290 억	259956	N	N	N	N
70	20231019	120930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1059	-29	5	-2.67	388944443	359557	214.42	1085	1150	1036	1414	762	1088	1081.73	0.45	-3030	1151	1119	1073	1041	995	1135	1057	290	326	500	760	1	1	58035091	615	-2.45	2.02	12	0.62	-432.00	524.00	2350	20221121	-54.94	990	20231004	6.97	2080	-49.09	20230412	990	6.97	20231004	2350	-54.94	20221121	990	6.97	20231004	0.06	N	276730	500	290 억	259956	N	N	N	N
71	20231019	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1058	-30	5	-2.76	350439565	322913	192.57	1085	1150	1036	1414	762	1088	1085.24	0.45	-9617	1151	1119	1073	1041	995	1135	1057	290	326	500	760	1	1	58035091	614	-2.45	2.02	12	0.56	-432.00	524.00	2350	20221121	-54.98	990	20231004	6.87	2080	-49.13	20230412	990	6.87	20231004	2350	-54.98	20221121	990	6.87	20231004	0.06	N	276730	500	290 억	259956	N	N	N	N
72	20231019	100919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1077	-11	5	-1.01	26900964	25167	15.01	1085	1085	1052	1414	762	1088	1068.90	0.45	1083	1151	1119	1073	1041	995	1135	1057	290	326	500	760	1	1	58035091	625	-2.49	2.06	12	0.04	-432.00	524.00	2350	20221121	-54.17	990	20231004	8.79	2080	-48.22	20230412	990	8.79	20231004	2350	-54.17	20221121	990	8.79	20231004	0.06	N	276730	500	290 억	259956	N	N	N	N
73	20231019	090928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1068	-20	5	-1.84	14666100	13747	8.20	1085	1085	1054	1414	762	1088	1066.86	0.45	-2103	1151	1119	1073	1041	995	1135	1057	290	326	500	760	1	1	58035091	620	-2.47	2.04	12	0.02	-432.00	524.00	2350	20221121	-54.55	990	20231004	7.88	2080	-48.65	20230412	990	7.88	20231004	2350	-54.55	20221121	990	7.88	20231004	0.06	N	276730	500	290 억	259956	N	N	N	N
74	20231018	160932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1088	32	2	3.03	180606278	167683	197.17	1035	1105	1027	1372	740	1056	1077.07	0.43	9706	1078	1066	1056	1044	1034	1073	1051	290	316	500	730	1	1	58035091	631	-2.52	2.08	12	0.29	-432.00	524.00	2350	20221121	-53.70	990	20231004	9.90	2080	-47.69	20230412	990	9.90	20231004	2350	-53.70	20221121	990	9.90	20231004	0.06	N	276730	500	290 억	248241	N	N	N	N
75	20231018	150922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1077	21	2	1.99	176247487	163665	192.44	1035	1105	1027	1372	740	1056	1076.88	0.43	8831	1078	1066	1056	1044	1034	1073	1051	290	316	500	730	1	1	58035091	625	-2.49	2.06	12	0.28	-432.00	524.00	2350	20221121	-54.17	990	20231004	8.79	2080	-48.22	20230412	990	8.79	20231004	2350	-54.17	20221121	990	8.79	20231004	0.06	N	276730	500	290 억	248241	N	N	N	N
76	20231018	140909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1086	30	2	2.84	90456182	84268	99.09	1035	1091	1035	1372	740	1056	1073.43	0.43	1470	1078	1066	1056	1044	1034	1073	1051	290	316	500	730	1	1	58035091	630	-2.51	2.07	12	0.15	-432.00	524.00	2350	20221121	-53.79	990	20231004	9.70	2080	-47.79	20230412	990	9.70	20231004	2350	-53.79	20221121	990	9.70	20231004	0.06	N	276730	500	290 억	248241	N	N	N	N
77	20231018	130906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1073	17	2	1.61	57419916	53856	63.33	1035	1088	1035	1372	740	1056	1066.17	0.43	1461	1078	1066	1056	1044	1034	1073	1051	290	316	500	730	1	1	58035091	623	-2.48	2.05	12	0.09	-432.00	524.00	2350	20221121	-54.34	990	20231004	8.38	2080	-48.41	20230412	990	8.38	20231004	2350	-54.34	20221121	990	8.38	20231004	0.06	N	276730	500	290 억	248241	N	N	N	N
78	20231018	120924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1073	17	2	1.61	51193135	48077	56.53	1035	1088	1035	1372	740	1056	1064.82	0.43	1581	1078	1066	1056	1044	1034	1073	1051	290	316	500	730	1	1	58035091	623	-2.48	2.05	12	0.08	-432.00	524.00	2350	20221121	-54.34	990	20231004	8.38	2080	-48.41	20230412	990	8.38	20231004	2350	-54.34	20221121	990	8.38	20231004	0.06	N	276730	500	290 억	248241	N	N	N	N
79	20231018	110916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1067	11	2	1.04	37402641	35273	41.48	1035	1071	1035	1372	740	1056	1060.38	0.43	1252	1078	1066	1056	1044	1034	1073	1051	290	316	500	730	1	1	58035091	619	-2.47	2.04	12	0.06	-432.00	524.00	2350	20221121	-54.60	990	20231004	7.78	2080	-48.70	20230412	990	7.78	20231004	2350	-54.60	20221121	990	7.78	20231004	0.06	N	276730	500	290 억	248241	N	N	N	N
80	20231018	100927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1065	9	2	0.85	22749945	21541	25.33	1035	1066	1035	1372	740	1056	1056.12	0.43	-350	1078	1066	1056	1044	1034	1073	1051	290	316	500	730	1	1	58035091	618	-2.47	2.03	12	0.04	-432.00	524.00	2350	20221121	-54.68	990	20231004	7.58	2080	-48.80	20230412	990	7.58	20231004	2350	-54.68	20221121	990	7.58	20231004	0.06	N	276730	500	290 억	248241	N	N	N	N
81	20231018	090912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1056	0	3	0.00	9842067	9394	11.05	1035	1056	1035	1372	740	1056	1047.70	0.43	-292	1078	1066	1056	1044	1034	1073	1051	290	316	500	730	1	1	58035091	613	-2.44	2.02	12	0.02	-432.00	524.00	2350	20221121	-55.06	990	20231004	6.67	2080	-49.23	20230412	990	6.67	20231004	2350	-55.06	20221121	990	6.67	20231004	0.06	N	276730	500	290 억	248241	N	N	N	N
82	20231017	160913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1056	1	2	0.09	89449918	84961	74.36	1055	1068	1046	1371	739	1055	1052.83	0.42	5909	1130	1092	1071	1033	1012	1082	1023	290	316	500	730	1	1	58035091	613	-2.44	2.02	12	0.15	-432.00	524.00	2350	20221121	-55.06	990	20231004	6.67	2080	-49.23	20230412	990	6.67	20231004	2350	-55.06	20221121	990	6.67	20231004	0.06	N	276730	500	290 억	242332	N	N	N	N
83	20231017	150923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1053	-2	5	-0.19	81933546	77837	68.13	1055	1068	1046	1371	739	1055	1052.63	0.42	6536	1130	1092	1071	1033	1012	1082	1023	290	316	500	730	1	1	58035091	611	-2.44	2.01	12	0.13	-432.00	524.00	2350	20221121	-55.19	990	20231004	6.36	2080	-49.38	20230412	990	6.36	20231004	2350	-55.19	20221121	990	6.36	20231004	0.06	N	276730	500	290 억	242332	N	N	N	N
84	20231017	140924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1055	0	3	0.00	74223915	70517	61.72	1055	1068	1046	1371	739	1055	1052.57	0.42	6586	1130	1092	1071	1033	1012	1082	1023	290	316	500	730	1	1	58035091	612	-2.44	2.01	12	0.12	-432.00	524.00	2350	20221121	-55.11	990	20231004	6.57	2080	-49.28	20230412	990	6.57	20231004	2350	-55.11	20221121	990	6.57	20231004	0.06	N	276730	500	290 억	242332	N	N	N	N
85	20231017	130917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1054	-1	5	-0.09	70227580	66725	58.40	1055	1068	1046	1371	739	1055	1052.49	0.42	6350	1130	1092	1071	1033	1012	1082	1023	290	316	500	730	1	1	58035091	612	-2.44	2.01	12	0.11	-432.00	524.00	2350	20221121	-55.15	990	20231004	6.46	2080	-49.33	20230412	990	6.46	20231004	2350	-55.15	20221121	990	6.46	20231004	0.06	N	276730	500	290 억	242332	N	N	N	N
86	20231017	120920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1053	-2	5	-0.19	57256811	54404	47.62	1055	1068	1046	1371	739	1055	1052.44	0.42	6780	1130	1092	1071	1033	1012	1082	1023	290	316	500	730	1	1	58035091	611	-2.44	2.01	12	0.09	-432.00	524.00	2350	20221121	-55.19	990	20231004	6.36	2080	-49.38	20230412	990	6.36	20231004	2350	-55.19	20221121	990	6.36	20231004	0.06	N	276730	500	290 억	242332	N	N	N	N
87	20231017	110909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1047	-8	5	-0.76	55275294	52515	45.96	1055	1068	1046	1371	739	1055	1052.56	0.42	6778	1130	1092	1071	1033	1012	1082	1023	290	316	500	730	1	1	58035091	608	-2.42	2.00	12	0.09	-432.00	524.00	2350	20221121	-55.45	990	20231004	5.76	2080	-49.66	20230412	990	5.76	20231004	2350	-55.45	20221121	990	5.76	20231004	0.06	N	276730	500	290 억	242332	N	N	N	N
88	20231017	100903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1055	0	3	0.00	16426136	15509	13.57	1055	1068	1055	1371	739	1055	1059.14	0.42	-1936	1130	1092	1071	1033	1012	1082	1023	290	316	500	730	1	1	58035091	612	-2.44	2.01	12	0.03	-432.00	524.00	2350	20221121	-55.11	990	20231004	6.57	2080	-49.28	20230412	990	6.57	20231004	2350	-55.11	20221121	990	6.57	20231004	0.06	N	276730	500	290 억	242332	N	N	N	N
89	20231017	090914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1061	6	2	0.57	431692	408	0.36	1055	1068	1055	1371	739	1055	1058.07	0.42	-43	1130	1092	1071	1033	1012	1082	1023	290	316	500	730	1	1	58035091	616	-2.46	2.02	12	0.00	-432.00	524.00	2350	20221121	-54.85	990	20231004	7.17	2080	-48.99	20230412	990	7.17	20231004	2350	-54.85	20221121	990	7.17	20231004	0.06	N	276730	500	290 억	242332	N	N	N	N
90	20231016	160912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1055	-33	5	-3.03	120970298	113373	16.55	1101	1109	1050	1414	762	1088	1067.16	0.45	-20513	1207	1147	1102	1042	997	1177	1072	290	326	500	760	1	1	58035091	612	-2.44	2.01	12	0.20	-432.00	524.00	2350	20221121	-55.11	990	20231004	6.57	2080	-49.28	20230412	990	6.57	20231004	2350	-55.11	20221121	990	6.57	20231004	0.07	N	276730	500	290 억	262102	N	N	N	N
91	20231016	150912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1060	-28	5	-2.57	104355498	97643	14.26	1101	1109	1050	1414	762	1088	1068.75	0.45	-19081	1207	1147	1102	1042	997	1177	1072	290	326	500	760	1	1	58035091	615	-2.45	2.02	12	0.17	-432.00	524.00	2350	20221121	-54.89	990	20231004	7.07	2080	-49.04	20230412	990	7.07	20231004	2350	-54.89	20221121	990	7.07	20231004	0.07	N	276730	500	290 억	262102	N	N	N	N
92	20231016	140914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1060	-28	5	-2.57	102146832	95559	13.95	1101	1109	1050	1414	762	1088	1068.94	0.45	-18731	1207	1147	1102	1042	997	1177	1072	290	326	500	760	1	1	58035091	615	-2.45	2.02	12	0.16	-432.00	524.00	2350	20221121	-54.89	990	20231004	7.07	2080	-49.04	20230412	990	7.07	20231004	2350	-54.89	20221121	990	7.07	20231004	0.07	N	276730	500	290 억	262102	N	N	N	N
93	20231016	130907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1063	-25	5	-2.30	86318438	80533	11.76	1101	1109	1053	1414	762	1088	1071.84	0.45	-16389	1207	1147	1102	1042	997	1177	1072	290	326	500	760	1	1	58035091	617	-2.46	2.03	12	0.14	-432.00	524.00	2350	20221121	-54.77	990	20231004	7.37	2080	-48.89	20230412	990	7.37	20231004	2350	-54.77	20221121	990	7.37	20231004	0.07	N	276730	500	290 억	262102	N	N	N	N
94	20231016	120908	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1063	-25	5	-2.30	68548464	63768	9.31	1101	1109	1055	1414	762	1088	1074.97	0.45	-14798	1207	1147	1102	1042	997	1177	1072	290	326	500	760	1	1	58035091	617	-2.46	2.03	12	0.11	-432.00	524.00	2350	20221121	-54.77	990	20231004	7.37	2080	-48.89	20230412	990	7.37	20231004	2350	-54.77	20221121	990	7.37	20231004	0.07	N	276730	500	290 억	262102	N	N	N	N
95	20231016	110902	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1072	-16	5	-1.47	40416923	37282	5.44	1101	1109	1070	1414	762	1088	1084.09	0.45	-14013	1207	1147	1102	1042	997	1177	1072	290	326	500	760	1	1	58035091	622	-2.48	2.05	12	0.06	-432.00	524.00	2350	20221121	-54.38	990	20231004	8.28	2080	-48.46	20230412	990	8.28	20231004	2350	-54.38	20221121	990	8.28	20231004	0.07	N	276730	500	290 억	262102	N	N	N	N
96	20231016	100857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1078	-10	5	-0.92	28643429	26297	3.84	1101	1109	1073	1414	762	1088	1089.23	0.45	-13396	1207	1147	1102	1042	997	1177	1072	290	326	500	760	1	1	58035091	626	-2.50	2.06	12	0.05	-432.00	524.00	2350	20221121	-54.13	990	20231004	8.89	2080	-48.17	20230412	990	8.89	20231004	2350	-54.13	20221121	990	8.89	20231004	0.07	N	276730	500	290 억	262102	N	N	N	N
97	20231016	090859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1090	2	2	0.18	10972797	9994	1.46	1101	1109	1088	1414	762	1088	1097.94	0.45	-5706	1207	1147	1102	1042	997	1177	1072	290	326	500	760	1	1	58035091	633	-2.52	2.08	12	0.02	-432.00	524.00	2350	20221121	-53.62	990	20231004	10.10	2080	-47.60	20230412	990	10.10	20231004	2350	-53.62	20221121	990	10.10	20231004	0.07	N	276730	500	290 억	262102	N	N	N	N
98	20231012	160927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1050	-20	5	-1.87	116164477	110200	7.97	1072	1072	1047	1391	749	1070	1054.12	0.46	-17946	1259	1164	1092	997	925	1212	1045	290	321	500	740	1	1	58029091	609	-2.43	2.00	12	0.19	-432.00	524.00	2350	20221121	-55.32	990	20231004	6.06	2080	-49.52	20230412	990	6.06	20231004	2350	-55.32	20221121	990	6.06	20231004	0.08	N	276730	500	290 억	266936	N	N	N	N
99	20231012	150905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1052	-18	5	-1.68	103739589	98370	7.12	1072	1072	1047	1391	749	1070	1054.59	0.46	-14603	1259	1164	1092	997	925	1212	1045	290	321	500	740	1	1	58029091	610	-2.44	2.01	12	0.17	-432.00	524.00	2350	20221121	-55.23	990	20231004	6.26	2080	-49.42	20230412	990	6.26	20231004	2350	-55.23	20221121	990	6.26	20231004	0.08	N	276730	500	290 억	266936	N	N	N	N
100	20231012	140907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1054	-16	5	-1.50	93125803	88297	6.39	1072	1072	1047	1391	749	1070	1054.69	0.46	-11182	1259	1164	1092	997	925	1212	1045	290	321	500	740	1	1	58029091	612	-2.44	2.01	12	0.15	-432.00	524.00	2350	20221121	-55.15	990	20231004	6.46	2080	-49.33	20230412	990	6.46	20231004	2350	-55.15	20221121	990	6.46	20231004	0.08	N	276730	500	290 억	266936	N	N	N	N
101	20231012	130907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1051	-19	5	-1.78	84317154	79947	5.79	1072	1072	1047	1391	749	1070	1054.66	0.46	-6114	1259	1164	1092	997	925	1212	1045	290	321	500	740	1	1	58029091	610	-2.43	2.01	12	0.14	-432.00	524.00	2350	20221121	-55.28	990	20231004	6.16	2080	-49.47	20230412	990	6.16	20231004	2350	-55.28	20221121	990	6.16	20231004	0.08	N	276730	500	290 억	266936	N	N	N	N
102	20231012	120917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1048	-22	5	-2.06	82315998	78043	5.65	1072	1072	1047	1391	749	1070	1054.75	0.46	-6131	1259	1164	1092	997	925	1212	1045	290	321	500	740	1	1	58029091	608	-2.43	2.00	12	0.13	-432.00	524.00	2350	20221121	-55.40	990	20231004	5.86	2080	-49.62	20230412	990	5.86	20231004	2350	-55.40	20221121	990	5.86	20231004	0.08	N	276730	500	290 억	266936	N	N	N	N
103	20231012	110916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1053	-17	5	-1.59	62639474	59292	4.29	1072	1072	1051	1391	749	1070	1056.46	0.46	-2963	1259	1164	1092	997	925	1212	1045	290	321	500	740	1	1	58029091	611	-2.44	2.01	12	0.10	-432.00	524.00	2350	20221121	-55.19	990	20231004	6.36	2080	-49.38	20230412	990	6.36	20231004	2350	-55.19	20221121	990	6.36	20231004	0.08	N	276730	500	290 억	266936	N	N	N	N
104	20231012	100909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1053	-17	5	-1.59	48898267	46233	3.35	1072	1072	1051	1391	749	1070	1057.65	0.46	-222	1259	1164	1092	997	925	1212	1045	290	321	500	740	1	1	58029091	611	-2.44	2.01	12	0.08	-432.00	524.00	2350	20221121	-55.19	990	20231004	6.36	2080	-49.38	20230412	990	6.36	20231004	2350	-55.19	20221121	990	6.36	20231004	0.08	N	276730	500	290 억	266936	N	N	N	N
105	20231012	090915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1053	-17	5	-1.59	10463659	9831	0.71	1072	1072	1053	1391	749	1070	1064.35	0.46	-977	1259	1164	1092	997	925	1212	1045	290	321	500	740	1	1	58029091	611	-2.44	2.01	12	0.02	-432.00	524.00	2350	20221121	-55.19	990	20231004	6.36	2080	-49.38	20230412	990	6.36	20231004	2350	-55.19	20221121	990	6.36	20231004	0.08	N	276730	500	290 억	266936	N	N	N	N
106	20231011	160904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1070	59	2	5.84	1509983304	1379353	590.74	1030	1187	1020	1314	708	1011	1094.77	0.21	147374	1069	1039	1024	994	979	1032	987	290	303	500	700	1	1	58029091	621	-2.48	2.04	12	2.38	-432.00	524.00	2350	20221121	-54.47	990	20231004	8.08	2080	-48.56	20230412	990	8.08	20231004	2350	-54.47	20221121	990	8.08	20231004	0.08	N	276730	500	290 억	124534	N	N	N	N
107	20231011	150909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1053	42	2	4.15	1465542057	1337592	572.86	1030	1187	1020	1314	708	1011	1095.66	0.21	139656	1069	1039	1024	994	979	1032	987	290	303	500	700	1	1	58029091	611	-2.44	2.01	12	2.31	-432.00	524.00	2350	20221121	-55.19	990	20231004	6.36	2080	-49.38	20230412	990	6.36	20231004	2350	-55.19	20221121	990	6.36	20231004	0.08	N	276730	500	290 억	124534	N	N	N	N
108	20231011	140912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1061	50	2	4.95	1361969549	1240197	531.15	1030	1187	1020	1314	708	1011	1098.19	0.21	120848	1069	1039	1024	994	979	1032	987	290	303	500	700	1	1	58029091	616	-2.46	2.02	12	2.14	-432.00	524.00	2350	20221121	-54.85	990	20231004	7.17	2080	-48.99	20230412	990	7.17	20231004	2350	-54.85	20221121	990	7.17	20231004	0.08	N	276730	500	290 억	124534	N	N	N	N
109	20231011	130901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1036	25	2	2.47	158568727	151498	64.88	1030	1101	1020	1314	708	1011	1046.67	0.21	58424	1069	1039	1024	994	979	1032	987	290	303	500	700	1	1	58029091	601	-2.40	1.98	12	0.26	-432.00	524.00	2350	20221121	-55.91	990	20231004	4.65	2080	-50.19	20230412	990	4.65	20231004	2350	-55.91	20221121	990	4.65	20231004	0.08	N	276730	500	290 억	124534	N	N	N	N
110	20231011	120918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1043	32	2	3.17	141611744	135187	57.90	1030	1101	1020	1314	708	1011	1047.52	0.21	53541	1069	1039	1024	994	979	1032	987	290	303	500	700	1	1	58029091	605	-2.41	1.99	12	0.23	-432.00	524.00	2350	20221121	-55.62	990	20231004	5.35	2080	-49.86	20230412	990	5.35	20231004	2350	-55.62	20221121	990	5.35	20231004	0.08	N	276730	500	290 억	124534	N	N	N	N
111	20231011	110913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1043	32	2	3.17	105890713	100794	43.17	1030	1101	1020	1314	708	1011	1050.57	0.21	48368	1069	1039	1024	994	979	1032	987	290	303	500	700	1	1	58029091	605	-2.41	1.99	12	0.17	-432.00	524.00	2350	20221121	-55.62	990	20231004	5.35	2080	-49.86	20230412	990	5.35	20231004	2350	-55.62	20221121	990	5.35	20231004	0.08	N	276730	500	290 억	124534	N	N	N	N
112	20231011	100906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1048	37	2	3.66	98057102	93288	39.95	1030	1101	1020	1314	708	1011	1051.12	0.21	47721	1069	1039	1024	994	979	1032	987	290	303	500	700	1	1	58029091	608	-2.43	2.00	12	0.16	-432.00	524.00	2350	20221121	-55.40	990	20231004	5.86	2080	-49.62	20230412	990	5.86	20231004	2350	-55.40	20221121	990	5.86	20231004	0.08	N	276730	500	290 억	124534	N	N	N	N
113	20231011	090910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1044	33	2	3.26	35238835	33733	14.45	1030	1101	1020	1314	708	1011	1044.64	0.21	2889	1069	1039	1024	994	979	1032	987	290	303	500	700	1	1	58029091	606	-2.42	1.99	12	0.06	-432.00	524.00	2350	20221121	-55.57	990	20231004	5.45	2080	-49.81	20230412	990	5.45	20231004	2350	-55.57	20221121	990	5.45	20231004	0.08	N	276730	500	290 억	124534	N	N	N	N
114	20231010	161515	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1011	-39	5	-3.71	237409811	231898	148.43	1050	1054	1009	1365	735	1050	1023.79	0.26	-27297	1084	1067	1039	1022	994	1075	1030	290	315	500	730	1	1	58029091	587	-2.34	1.93	12	0.40	-432.00	524.00	2350	20221121	-56.98	990	20231004	2.12	2080	-51.39	20230412	990	2.12	20231004	2350	-56.98	20221121	990	2.12	20231004	0.09	N	276730	500	290 억	151765	N	N	N	N
115	20231010	150857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1010	-40	5	-3.81	180566079	176008	112.66	1050	1054	1009	1365	735	1050	1025.90	0.26	-34266	1084	1067	1039	1022	994	1075	1030	290	315	500	730	1	1	58029091	586	-2.34	1.93	12	0.30	-432.00	524.00	2350	20221121	-57.02	990	20231004	2.02	2080	-51.44	20230412	990	2.02	20231004	2350	-57.02	20221121	990	2.02	20231004	0.09	N	276730	500	290 억	151765	N	N	N	N
116	20231010	140903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1011	-39	5	-3.71	147888266	143663	91.95	1050	1054	1010	1365	735	1050	1029.41	0.26	-32782	1084	1067	1039	1022	994	1075	1030	290	315	500	730	1	1	58029091	587	-2.34	1.93	12	0.25	-432.00	524.00	2350	20221121	-56.98	990	20231004	2.12	2080	-51.39	20230412	990	2.12	20231004	2350	-56.98	20221121	990	2.12	20231004	0.09	N	276730	500	290 억	151765	N	N	N	N
117	20231010	130855	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1015	-35	5	-3.33	120664927	116814	74.77	1050	1054	1015	1365	735	1050	1032.97	0.26	-28515	1084	1067	1039	1022	994	1075	1030	290	315	500	730	1	1	58029091	589	-2.35	1.94	12	0.20	-432.00	524.00	2350	20221121	-56.81	990	20231004	2.53	2080	-51.20	20230412	990	2.53	20231004	2350	-56.81	20221121	990	2.53	20231004	0.09	N	276730	500	290 억	151765	N	N	N	N
118	20231010	120854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1035	-15	5	-1.43	71526034	68954	44.14	1050	1054	1028	1365	735	1050	1037.30	0.26	2951	1084	1067	1039	1022	994	1075	1030	290	315	500	730	1	1	58029091	601	-2.40	1.98	12	0.12	-432.00	524.00	2350	20221121	-55.96	990	20231004	4.55	2080	-50.24	20230412	990	4.55	20231004	2350	-55.96	20221121	990	4.55	20231004	0.09	N	276730	500	290 억	151765	N	N	N	N
119	20231010	110838	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1037	-13	5	-1.24	58705746	56573	36.21	1050	1054	1028	1365	735	1050	1037.70	0.26	10797	1084	1067	1039	1022	994	1075	1030	290	315	500	730	1	1	58029091	602	-2.40	1.98	12	0.10	-432.00	524.00	2350	20221121	-55.87	990	20231004	4.75	2080	-50.14	20230412	990	4.75	20231004	2350	-55.87	20221121	990	4.75	20231004	0.09	N	276730	500	290 억	151765	N	N	N	N
120	20231010	100847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1035	-15	5	-1.43	53462166	51529	32.98	1050	1054	1028	1365	735	1050	1037.52	0.26	11750	1084	1067	1039	1022	994	1075	1030	290	315	500	730	1	1	58029091	601	-2.40	1.98	12	0.09	-432.00	524.00	2350	20221121	-55.96	990	20231004	4.55	2080	-50.24	20230412	990	4.55	20231004	2350	-55.96	20221121	990	4.55	20231004	0.09	N	276730	500	290 억	151765	N	N	N	N
121	20231010	090842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1038	-12	5	-1.14	23397605	22393	14.33	1050	1054	1038	1365	735	1050	1044.86	0.26	5699	1084	1067	1039	1022	994	1075	1030	290	315	500	730	1	1	58029091	602	-2.40	1.98	12	0.04	-432.00	524.00	2350	20221121	-55.83	990	20231004	4.85	2080	-50.10	20230412	990	4.85	20231004	2350	-55.83	20221121	990	4.85	20231004	0.09	N	276730	500	290 억	151765	N	N	N	N
122	20231006	160850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1050	24	2	2.34	160799014	154999	37.98	1026	1056	1011	1333	719	1026	1037.41	0.22	21244	1086	1056	1030	1000	974	1071	1015	290	307	500	710	1	1	58029091	609	-2.43	2.00	12	0.27	-432.00	524.00	2350	20221121	-55.32	990	20231004	6.06	2080	-49.52	20230412	990	6.06	20231004	2350	-55.32	20221121	990	6.06	20231004	0.11	N	276730	500	290 억	130526	N	N	N	N
123	20231006	150838	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1038	12	2	1.17	152089892	146666	35.94	1026	1056	1011	1333	719	1026	1036.98	0.22	21043	1086	1056	1030	1000	974	1071	1015	290	307	500	710	1	1	58029091	602	-2.40	1.98	12	0.25	-432.00	524.00	2350	20221121	-55.83	990	20231004	4.85	2080	-50.10	20230412	990	4.85	20231004	2350	-55.83	20221121	990	4.85	20231004	0.11	N	276730	500	290 억	130526	N	N	N	N
124	20231006	140839	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1040	14	2	1.36	132995719	128311	31.44	1026	1056	1011	1333	719	1026	1036.51	0.22	13689	1086	1056	1030	1000	974	1071	1015	290	307	500	710	1	1	58029091	604	-2.41	1.98	12	0.22	-432.00	524.00	2350	20221121	-55.74	990	20231004	5.05	2080	-50.00	20230412	990	5.05	20231004	2350	-55.74	20221121	990	5.05	20231004	0.11	N	276730	500	290 억	130526	N	N	N	N
125	20231006	130829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1050	24	2	2.34	114075456	110233	27.01	1026	1056	1011	1333	719	1026	1034.86	0.22	10517	1086	1056	1030	1000	974	1071	1015	290	307	500	710	1	1	58029091	609	-2.43	2.00	12	0.19	-432.00	524.00	2350	20221121	-55.32	990	20231004	6.06	2080	-49.52	20230412	990	6.06	20231004	2350	-55.32	20221121	990	6.06	20231004	0.11	N	276730	500	290 억	130526	N	N	N	N
126	20231006	120827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1043	17	2	1.66	95736945	92782	22.73	1026	1056	1011	1333	719	1026	1031.85	0.22	6547	1086	1056	1030	1000	974	1071	1015	290	307	500	710	1	1	58029091	605	-2.41	1.99	12	0.16	-432.00	524.00	2350	20221121	-55.62	990	20231004	5.35	2080	-49.86	20230412	990	5.35	20231004	2350	-55.62	20221121	990	5.35	20231004	0.11	N	276730	500	290 억	130526	N	N	N	N
127	20231006	110820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1035	9	2	0.88	78746077	76508	18.75	1026	1045	1011	1333	719	1026	1029.25	0.22	2693	1086	1056	1030	1000	974	1071	1015	290	307	500	710	1	1	58029091	601	-2.40	1.98	12	0.13	-432.00	524.00	2350	20221121	-55.96	990	20231004	4.55	2080	-50.24	20230412	990	4.55	20231004	2350	-55.96	20221121	990	4.55	20231004	0.11	N	276730	500	290 억	130526	N	N	N	N
128	20231006	100827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1037	11	2	1.07	59266422	57590	14.11	1026	1045	1011	1333	719	1026	1029.11	0.22	1740	1086	1056	1030	1000	974	1071	1015	290	307	500	710	1	1	58029091	602	-2.40	1.98	12	0.10	-432.00	524.00	2350	20221121	-55.87	990	20231004	4.75	2080	-50.14	20230412	990	4.75	20231004	2350	-55.87	20221121	990	4.75	20231004	0.11	N	276730	500	290 억	130526	N	N	N	N
129	20231006	090820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1016	-10	5	-0.97	8341680	8141	1.99	1026	1030	1016	1333	719	1026	1024.65	0.22	-2268	1086	1056	1030	1000	974	1071	1015	290	307	500	710	1	1	58029091	590	-2.35	1.94	12	0.01	-432.00	524.00	2350	20221121	-56.77	990	20231004	2.63	2080	-51.15	20230412	990	2.63	20231004	2350	-56.77	20221121	990	2.63	20231004	0.11	N	276730	500	290 억	130526	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History