KissMeData/357230/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161216	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7540	30	2	0.40	113810740	15151	141.57	7550	7580	7450	9760	5260	7510	7511.76	0.65	-4260	7683	7596	7543	7456	7403	7570	7430	104	2250	500	5250	10	1	20861919	1573	13.61	1.05	12	0.07	554.00	7157.00	10150	20230704	-25.71	6890	20230104	9.43	10150	-25.71	20230704	6890	9.43	20230104	10150	-25.71	20230704	6890	9.43	20230104	1.09	N	357230	500	104 억	135063	N	N	N	N
3	20231031	151228	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7500	-10	5	-0.13	111232760	14808	138.37	7550	7580	7450	9760	5260	7510	7511.67	0.65	-4156	7683	7596	7543	7456	7403	7570	7430	104	2250	500	5250	10	1	20861919	1565	13.54	1.05	12	0.07	554.00	7157.00	10150	20230704	-26.11	6890	20230104	8.85	10150	-26.11	20230704	6890	8.85	20230104	10150	-26.11	20230704	6890	8.85	20230104	1.09	N	357230	500	104 억	135063	N	N	N	N
4	20231031	141237	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7500	-10	5	-0.13	97670460	12999	121.46	7550	7580	7460	9760	5260	7510	7513.69	0.65	-3222	7683	7596	7543	7456	7403	7570	7430	104	2250	500	5250	10	1	20861919	1565	13.54	1.05	12	0.06	554.00	7157.00	10150	20230704	-26.11	6890	20230104	8.85	10150	-26.11	20230704	6890	8.85	20230104	10150	-26.11	20230704	6890	8.85	20230104	1.09	N	357230	500	104 억	135063	N	N	N	N
5	20231031	131226	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7490	-20	5	-0.27	84600000	11253	105.15	7550	7580	7460	9760	5260	7510	7518.00	0.65	-3107	7683	7596	7543	7456	7403	7570	7430	104	2250	500	5250	10	1	20861919	1563	13.52	1.05	12	0.05	554.00	7157.00	10150	20230704	-26.21	6890	20230104	8.71	10150	-26.21	20230704	6890	8.71	20230104	10150	-26.21	20230704	6890	8.71	20230104	1.09	N	357230	500	104 억	135063	N	N	N	N
6	20231031	121228	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7510	0	3	0.00	70697380	9398	87.82	7550	7580	7460	9760	5260	7510	7522.60	0.65	-2256	7683	7596	7543	7456	7403	7570	7430	104	2250	500	5250	10	1	20861919	1567	13.56	1.05	12	0.05	554.00	7157.00	10150	20230704	-26.01	6890	20230104	9.00	10150	-26.01	20230704	6890	9.00	20230104	10150	-26.01	20230704	6890	9.00	20230104	1.09	N	357230	500	104 억	135063	N	N	N	N
7	20231031	111257	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7490	-20	5	-0.27	44950110	5977	55.85	7550	7580	7460	9760	5260	7510	7520.51	0.65	-1812	7683	7596	7543	7456	7403	7570	7430	104	2250	500	5250	10	1	20861919	1563	13.52	1.05	12	0.03	554.00	7157.00	10150	20230704	-26.21	6890	20230104	8.71	10150	-26.21	20230704	6890	8.71	20230104	10150	-26.21	20230704	6890	8.71	20230104	1.09	N	357230	500	104 억	135063	N	N	N	N
8	20231031	101235	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7470	-40	5	-0.53	18662070	2476	23.14	7550	7570	7470	9760	5260	7510	7537.18	0.65	-236	7683	7596	7543	7456	7403	7570	7430	104	2250	500	5250	10	1	20861919	1558	13.48	1.04	12	0.01	554.00	7157.00	10150	20230704	-26.40	6890	20230104	8.42	10150	-26.40	20230704	6890	8.42	20230104	10150	-26.40	20230704	6890	8.42	20230104	1.09	N	357230	500	104 억	135063	N	N	N	N
9	20231031	091237	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7570	60	2	0.80	12313510	1630	15.23	7550	7570	7550	9760	5260	7510	7554.30	0.65	472	7683	7596	7543	7456	7403	7570	7430	104	2250	500	5250	10	1	20861919	1579	13.66	1.06	12	0.01	554.00	7157.00	10150	20230704	-25.42	6890	20230104	9.87	10150	-25.42	20230704	6890	9.87	20230104	10150	-25.42	20230704	6890	9.87	20230104	1.09	N	357230	500	104 억	135063	N	N	N	N
10	20231030	161211	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7510	-80	5	-1.05	80850810	10702	71.47	7630	7630	7490	9860	5320	7590	7554.75	0.65	-329	7783	7686	7573	7476	7363	7695	7485	104	2270	500	5310	10	1	20861919	1567	13.56	1.05	12	0.05	554.00	7157.00	10150	20230704	-26.01	6890	20230104	9.00	10150	-26.01	20230704	6890	9.00	20230104	10150	-26.01	20230704	6890	9.00	20230104	1.10	N	357230	500	104 억	135392	N	N	N	N
11	20231030	151144	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7540	-50	5	-0.66	73766100	9759	65.17	7630	7630	7490	9860	5320	7590	7558.78	0.65	-432	7783	7686	7573	7476	7363	7695	7485	104	2270	500	5310	10	1	20861919	1573	13.61	1.05	12	0.05	554.00	7157.00	10150	20230704	-25.71	6890	20230104	9.43	10150	-25.71	20230704	6890	9.43	20230104	10150	-25.71	20230704	6890	9.43	20230104	1.10	N	357230	500	104 억	135392	N	N	N	N
12	20231030	141143	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7530	-60	5	-0.79	69356710	9172	61.25	7630	7630	7530	9860	5320	7590	7561.79	0.65	-246	7783	7686	7573	7476	7363	7695	7485	104	2270	500	5310	10	1	20861919	1571	13.59	1.05	12	0.04	554.00	7157.00	10150	20230704	-25.81	6890	20230104	9.29	10150	-25.81	20230704	6890	9.29	20230104	10150	-25.81	20230704	6890	9.29	20230104	1.10	N	357230	500	104 억	135392	N	N	N	N
13	20231030	131147	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7540	-50	5	-0.66	46439380	6138	40.99	7630	7630	7530	9860	5320	7590	7565.88	0.65	288	7783	7686	7573	7476	7363	7695	7485	104	2270	500	5310	10	1	20861919	1573	13.61	1.05	12	0.03	554.00	7157.00	10150	20230704	-25.71	6890	20230104	9.43	10150	-25.71	20230704	6890	9.43	20230104	10150	-25.71	20230704	6890	9.43	20230104	1.10	N	357230	500	104 억	135392	N	N	N	N
14	20231030	121136	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7580	-10	5	-0.13	28687520	3787	25.29	7630	7630	7530	9860	5320	7590	7575.26	0.65	305	7783	7686	7573	7476	7363	7695	7485	104	2270	500	5310	10	1	20861919	1581	13.68	1.06	12	0.02	554.00	7157.00	10150	20230704	-25.32	6890	20230104	10.01	10150	-25.32	20230704	6890	10.01	20230104	10150	-25.32	20230704	6890	10.01	20230104	1.10	N	357230	500	104 억	135392	N	N	N	N
15	20231030	111138	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7610	20	2	0.26	22916110	3026	20.21	7630	7630	7530	9860	5320	7590	7573.07	0.65	507	7783	7686	7573	7476	7363	7695	7485	104	2270	500	5310	10	1	20861919	1588	13.74	1.06	12	0.01	554.00	7157.00	10150	20230704	-25.02	6890	20230104	10.45	10150	-25.02	20230704	6890	10.45	20230104	10150	-25.02	20230704	6890	10.45	20230104	1.10	N	357230	500	104 억	135392	N	N	N	N
16	20231030	101133	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7540	-50	5	-0.66	11730810	1550	10.35	7630	7630	7530	9860	5320	7590	7568.26	0.65	-238	7783	7686	7573	7476	7363	7695	7485	104	2270	500	5310	10	1	20861919	1573	13.61	1.05	12	0.01	554.00	7157.00	10150	20230704	-25.71	6890	20230104	9.43	10150	-25.71	20230704	6890	9.43	20230104	10150	-25.71	20230704	6890	9.43	20230104	1.10	N	357230	500	104 억	135392	N	N	N	N
17	20231030	091134	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7530	-60	5	-0.79	5154390	680	4.54	7630	7630	7530	9860	5320	7590	7579.99	0.65	-468	7783	7686	7573	7476	7363	7695	7485	104	2270	500	5310	10	1	20861919	1571	13.59	1.05	12	0.00	554.00	7157.00	10150	20230704	-25.81	6890	20230104	9.29	10150	-25.81	20230704	6890	9.29	20230104	10150	-25.81	20230704	6890	9.29	20230104	1.10	N	357230	500	104 억	135392	N	N	N	N
18	20231027	161039	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7590	0	3	0.00	113275530	14963	63.08	7590	7670	7460	9860	5320	7590	7570.37	0.65	-1004	7856	7722	7536	7402	7216	7630	7310	104	2270	500	5310	10	1	20861919	1583	13.70	1.06	12	0.07	554.00	7157.00	10150	20230704	-25.22	6890	20230104	10.16	10150	-25.22	20230704	6890	10.16	20230104	10150	-25.22	20230704	6890	10.16	20230104	1.13	N	357230	500	104 억	136390	N	N	N	N
19	20231027	151134	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7560	-30	5	-0.40	98069970	12935	54.53	7590	7670	7460	9860	5320	7590	7581.75	0.65	-1158	7856	7722	7536	7402	7216	7630	7310	104	2270	500	5310	10	1	20861919	1577	13.65	1.06	12	0.06	554.00	7157.00	10150	20230704	-25.52	6890	20230104	9.72	10150	-25.52	20230704	6890	9.72	20230104	10150	-25.52	20230704	6890	9.72	20230104	1.13	N	357230	500	104 억	136390	N	N	N	N
20	20231027	141133	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7580	-10	5	-0.13	86685290	11428	48.17	7590	7670	7460	9860	5320	7590	7585.34	0.65	-383	7856	7722	7536	7402	7216	7630	7310	104	2270	500	5310	10	1	20861919	1581	13.68	1.06	12	0.05	554.00	7157.00	10150	20230704	-25.32	6890	20230104	10.01	10150	-25.32	20230704	6890	10.01	20230104	10150	-25.32	20230704	6890	10.01	20230104	1.13	N	357230	500	104 억	136390	N	N	N	N
21	20231027	131122	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7590	0	3	0.00	81321720	10721	45.19	7590	7670	7460	9860	5320	7590	7585.27	0.65	133	7856	7722	7536	7402	7216	7630	7310	104	2270	500	5310	10	1	20861919	1583	13.70	1.06	12	0.05	554.00	7157.00	10150	20230704	-25.22	6890	20230104	10.16	10150	-25.22	20230704	6890	10.16	20230104	10150	-25.22	20230704	6890	10.16	20230104	1.13	N	357230	500	104 억	136390	N	N	N	N
22	20231027	121135	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7650	60	2	0.79	72716160	9597	40.46	7590	7670	7460	9860	5320	7590	7576.97	0.65	482	7856	7722	7536	7402	7216	7630	7310	104	2270	500	5310	10	1	20861919	1596	13.81	1.07	12	0.05	554.00	7157.00	10150	20230704	-24.63	6890	20230104	11.03	10150	-24.63	20230704	6890	11.03	20230104	10150	-24.63	20230704	6890	11.03	20230104	1.13	N	357230	500	104 억	136390	N	N	N	N
23	20231027	111141	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7660	70	2	0.92	62899600	8315	35.05	7590	7670	7460	9860	5320	7590	7564.59	0.65	771	7856	7722	7536	7402	7216	7630	7310	104	2270	500	5310	10	1	20861919	1598	13.83	1.07	12	0.04	554.00	7157.00	10150	20230704	-24.53	6890	20230104	11.18	10150	-24.53	20230704	6890	11.18	20230104	10150	-24.53	20230704	6890	11.18	20230104	1.13	N	357230	500	104 억	136390	N	N	N	N
24	20231027	101130	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7590	0	3	0.00	36669220	4874	20.55	7590	7630	7460	9860	5320	7590	7523.43	0.65	-870	7856	7722	7536	7402	7216	7630	7310	104	2270	500	5310	10	1	20861919	1583	13.70	1.06	12	0.02	554.00	7157.00	10150	20230704	-25.22	6890	20230104	10.16	10150	-25.22	20230704	6890	10.16	20230104	10150	-25.22	20230704	6890	10.16	20230104	1.13	N	357230	500	104 억	136390	N	N	N	N
25	20231027	091136	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7600	10	2	0.13	6961540	922	3.89	7590	7600	7510	9860	5320	7590	7550.48	0.65	164	7856	7722	7536	7402	7216	7630	7310	104	2270	500	5310	10	1	20861919	1586	13.72	1.06	12	0.00	554.00	7157.00	10150	20230704	-25.12	6890	20230104	10.30	10150	-25.12	20230704	6890	10.30	20230104	10150	-25.12	20230704	6890	10.30	20230104	1.13	N	357230	500	104 억	136390	N	N	N	N
26	20231026	161118	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7590	-70	5	-0.91	178391390	23637	49.63	7630	7670	7350	9950	5370	7660	7545.23	0.69	-7499	7906	7782	7616	7492	7326	7845	7555	104	2290	500	5360	10	1	20861919	1583	13.70	1.06	12	0.11	554.00	7157.00	10150	20230704	-25.22	6890	20230104	10.16	10150	-25.22	20230704	6890	10.16	20230104	10150	-25.22	20230704	6890	10.16	20230104	1.19	N	357230	500	104 억	144455	N	N	N	N
27	20231026	151115	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7500	-160	5	-2.09	166824770	22108	46.42	7630	7670	7350	9950	5370	7660	7545.90	0.69	-7529	7906	7782	7616	7492	7326	7845	7555	104	2290	500	5360	10	1	20861919	1565	13.54	1.05	12	0.11	554.00	7157.00	10150	20230704	-26.11	6890	20230104	8.85	10150	-26.11	20230704	6890	8.85	20230104	10150	-26.11	20230704	6890	8.85	20230104	1.19	N	357230	500	104 억	144455	N	N	N	N
28	20231026	141118	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7570	-90	5	-1.17	122205880	16193	34.00	7630	7670	7350	9950	5370	7660	7546.83	0.69	-5653	7906	7782	7616	7492	7326	7845	7555	104	2290	500	5360	10	1	20861919	1579	13.66	1.06	12	0.08	554.00	7157.00	10150	20230704	-25.42	6890	20230104	9.87	10150	-25.42	20230704	6890	9.87	20230104	10150	-25.42	20230704	6890	9.87	20230104	1.19	N	357230	500	104 억	144455	N	N	N	N
29	20231026	131116	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7620	-40	5	-0.52	92458700	12281	25.79	7630	7670	7350	9950	5370	7660	7528.60	0.69	-4240	7906	7782	7616	7492	7326	7845	7555	104	2290	500	5360	10	1	20861919	1590	13.75	1.06	12	0.06	554.00	7157.00	10150	20230704	-24.93	6890	20230104	10.60	10150	-24.93	20230704	6890	10.60	20230104	10150	-24.93	20230704	6890	10.60	20230104	1.19	N	357230	500	104 억	144455	N	N	N	N
30	20231026	121109	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7540	-120	5	-1.57	62865600	8394	17.63	7630	7630	7350	9950	5370	7660	7489.35	0.69	-2967	7906	7782	7616	7492	7326	7845	7555	104	2290	500	5360	10	1	20861919	1573	13.61	1.05	12	0.04	554.00	7157.00	10150	20230704	-25.71	6890	20230104	9.43	10150	-25.71	20230704	6890	9.43	20230104	10150	-25.71	20230704	6890	9.43	20230104	1.19	N	357230	500	104 억	144455	N	N	N	N
31	20231026	111125	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7470	-190	5	-2.48	40558890	5420	11.38	7630	7630	7350	9950	5370	7660	7483.19	0.69	-1202	7906	7782	7616	7492	7326	7845	7555	104	2290	500	5360	10	1	20861919	1558	13.48	1.04	12	0.03	554.00	7157.00	10150	20230704	-26.40	6890	20230104	8.42	10150	-26.40	20230704	6890	8.42	20230104	10150	-26.40	20230704	6890	8.42	20230104	1.19	N	357230	500	104 억	144455	N	N	N	N
32	20231026	101120	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7430	-230	5	-3.00	31536970	4211	8.84	7630	7630	7350	9950	5370	7660	7489.19	0.69	-555	7906	7782	7616	7492	7326	7845	7555	104	2290	500	5360	10	1	20861919	1550	13.41	1.04	12	0.02	554.00	7157.00	10150	20230704	-26.80	6890	20230104	7.84	10150	-26.80	20230704	6890	7.84	20230104	10150	-26.80	20230704	6890	7.84	20230104	1.19	N	357230	500	104 억	144455	N	N	N	N
33	20231026	091118	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7500	-160	5	-2.09	14671990	1956	4.11	7630	7630	7350	9950	5370	7660	7501.02	0.69	308	7906	7782	7616	7492	7326	7845	7555	104	2290	500	5360	10	1	20861919	1565	13.54	1.05	12	0.01	554.00	7157.00	10150	20230704	-26.11	6890	20230104	8.85	10150	-26.11	20230704	6890	8.85	20230104	10150	-26.11	20230704	6890	8.85	20230104	1.19	N	357230	500	104 억	144455	N	N	N	N
34	20231025	161118	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7660	140	2	1.86	362404400	47528	150.36	7520	7740	7450	9770	5270	7520	7625.06	0.66	6623	7773	7646	7413	7286	7053	7710	7350	104	2250	500	5260	10	1	20861919	1598	13.83	1.07	12	0.23	554.00	7157.00	10150	20230704	-24.53	6816	20221021	12.38	10150	-24.53	20230704	6890	11.18	20230104	10150	-24.53	20230704	6890	11.18	20230104	1.21	N	357230	500	104 억	137858	N	N	N	N
35	20231025	151116	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7660	140	2	1.86	355675910	46647	147.57	7520	7740	7450	9770	5270	7520	7624.84	0.66	6970	7773	7646	7413	7286	7053	7710	7350	104	2250	500	5260	10	1	20861919	1598	13.83	1.07	12	0.22	554.00	7157.00	10150	20230704	-24.53	6816	20221021	12.38	10150	-24.53	20230704	6890	11.18	20230104	10150	-24.53	20230704	6890	11.18	20230104	1.21	N	357230	500	104 억	137858	N	N	N	N
36	20231025	141112	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7680	160	2	2.13	270169730	35525	112.39	7520	7710	7450	9770	5270	7520	7605.06	0.66	8062	7773	7646	7413	7286	7053	7710	7350	104	2250	500	5260	10	1	20861919	1602	13.86	1.07	12	0.17	554.00	7157.00	10150	20230704	-24.33	6816	20221021	12.68	10150	-24.33	20230704	6890	11.47	20230104	10150	-24.33	20230704	6890	11.47	20230104	1.21	N	357230	500	104 억	137858	N	N	N	N
37	20231025	131114	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7580	60	2	0.80	143033910	18925	59.87	7520	7620	7450	9770	5270	7520	7557.93	0.66	4319	7773	7646	7413	7286	7053	7710	7350	104	2250	500	5260	10	1	20861919	1581	13.68	1.06	12	0.09	554.00	7157.00	10150	20230704	-25.32	6816	20221021	11.21	10150	-25.32	20230704	6890	10.01	20230104	10150	-25.32	20230704	6890	10.01	20230104	1.21	N	357230	500	104 억	137858	N	N	N	N
38	20231025	121117	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7550	30	2	0.40	123811040	16382	51.83	7520	7620	7450	9770	5270	7520	7557.75	0.66	3006	7773	7646	7413	7286	7053	7710	7350	104	2250	500	5260	10	1	20861919	1575	13.63	1.05	12	0.08	554.00	7157.00	10150	20230704	-25.62	6816	20221021	10.77	10150	-25.62	20230704	6890	9.58	20230104	10150	-25.62	20230704	6890	9.58	20230104	1.21	N	357230	500	104 억	137858	N	N	N	N
39	20231025	111116	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7520	0	3	0.00	103679050	13717	43.39	7520	7620	7450	9770	5270	7520	7558.43	0.66	3263	7773	7646	7413	7286	7053	7710	7350	104	2250	500	5260	10	1	20861919	1569	13.57	1.05	12	0.07	554.00	7157.00	10150	20230704	-25.91	6816	20221021	10.33	10150	-25.91	20230704	6890	9.14	20230104	10150	-25.91	20230704	6890	9.14	20230104	1.21	N	357230	500	104 억	137858	N	N	N	N
40	20231025	101118	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7580	60	2	0.80	33658730	4473	14.15	7520	7580	7450	9770	5270	7520	7524.87	0.66	1712	7773	7646	7413	7286	7053	7710	7350	104	2250	500	5260	10	1	20861919	1581	13.68	1.06	12	0.02	554.00	7157.00	10150	20230704	-25.32	6816	20221021	11.21	10150	-25.32	20230704	6890	10.01	20230104	10150	-25.32	20230704	6890	10.01	20230104	1.21	N	357230	500	104 억	137858	N	N	N	N
41	20231025	091113	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7460	-60	5	-0.80	5478650	734	2.32	7520	7550	7450	9770	5270	7520	7464.10	0.66	293	7773	7646	7413	7286	7053	7710	7350	104	2250	500	5260	10	1	20861919	1556	13.47	1.04	12	0.00	554.00	7157.00	10150	20230704	-26.50	6816	20221021	9.45	10150	-26.50	20230704	6890	8.27	20230104	10150	-26.50	20230704	6890	8.27	20230104	1.21	N	357230	500	104 억	137858	N	N	N	N
42	20231024	161048	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7520	170	2	2.31	232829260	31482	90.29	7290	7540	7180	9550	5150	7350	7395.63	0.70	-4456	7703	7526	7423	7246	7143	7615	7335	104	2200	500	5140	10	1	20861919	1569	13.57	1.05	12	0.15	554.00	7157.00	10150	20230704	-25.91	6816	20221021	10.33	10150	-25.91	20230704	6890	9.14	20230104	10150	-25.91	20230704	6890	9.14	20230104	1.21	N	357230	500	104 억	145873	N	N	N	N
43	20231024	151106	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7500	150	2	2.04	183487810	24909	71.44	7290	7510	7180	9550	5150	7350	7366.33	0.70	-2935	7703	7526	7423	7246	7143	7615	7335	104	2200	500	5140	10	1	20861919	1565	13.54	1.05	12	0.12	554.00	7157.00	10150	20230704	-26.11	6816	20221021	10.04	10150	-26.11	20230704	6890	8.85	20230104	10150	-26.11	20230704	6890	8.85	20230104	1.21	N	357230	500	104 억	145873	N	N	N	N
44	20231024	141048	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7440	90	2	1.22	149632670	20391	58.48	7290	7500	7180	9550	5150	7350	7338.17	0.70	-1626	7703	7526	7423	7246	7143	7615	7335	104	2200	500	5140	10	1	20861919	1552	13.43	1.04	12	0.10	554.00	7157.00	10150	20230704	-26.70	6816	20221021	9.15	10150	-26.70	20230704	6890	7.98	20230104	10150	-26.70	20230704	6890	7.98	20230104	1.21	N	357230	500	104 억	145873	N	N	N	N
45	20231024	131052	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7380	30	2	0.41	109092390	14942	42.86	7290	7390	7180	9550	5150	7350	7301.06	0.70	-1578	7703	7526	7423	7246	7143	7615	7335	104	2200	500	5140	10	1	20861919	1540	13.32	1.03	12	0.07	554.00	7157.00	10150	20230704	-27.29	6816	20221021	8.27	10150	-27.29	20230704	6890	7.11	20230104	10150	-27.29	20230704	6890	7.11	20230104	1.21	N	357230	500	104 억	145873	N	N	N	N
46	20231024	121105	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7360	10	2	0.14	86145460	11822	33.91	7290	7390	7180	9550	5150	7350	7286.88	0.70	-1343	7703	7526	7423	7246	7143	7615	7335	104	2200	500	5140	10	1	20861919	1535	13.29	1.03	12	0.06	554.00	7157.00	10150	20230704	-27.49	6816	20221021	7.98	10150	-27.49	20230704	6890	6.82	20230104	10150	-27.49	20230704	6890	6.82	20230104	1.21	N	357230	500	104 억	145873	N	N	N	N
47	20231024	111101	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7300	-50	5	-0.68	62748470	8633	24.76	7290	7390	7180	9550	5150	7350	7268.44	0.70	-2122	7703	7526	7423	7246	7143	7615	7335	104	2200	500	5140	10	1	20861919	1523	13.18	1.02	12	0.04	554.00	7157.00	10150	20230704	-28.08	6816	20221021	7.10	10150	-28.08	20230704	6890	5.95	20230104	10150	-28.08	20230704	6890	5.95	20230104	1.21	N	357230	500	104 억	145873	N	N	N	N
48	20231024	101051	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7250	-100	5	-1.36	35025940	4827	13.84	7290	7390	7180	9550	5150	7350	7256.25	0.70	-2763	7703	7526	7423	7246	7143	7615	7335	104	2200	500	5140	10	1	20861919	1512	13.09	1.01	12	0.02	554.00	7157.00	10150	20230704	-28.57	6816	20221021	6.37	10150	-28.57	20230704	6890	5.22	20230104	10150	-28.57	20230704	6890	5.22	20230104	1.21	N	357230	500	104 억	145873	N	N	N	N
49	20231024	091059	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7370	20	2	0.27	3699900	506	1.45	7290	7390	7290	9550	5150	7350	7312.06	0.70	220	7703	7526	7423	7246	7143	7615	7335	104	2200	500	5140	10	1	20861919	1538	13.30	1.03	12	0.00	554.00	7157.00	10150	20230704	-27.39	6816	20221021	8.13	10150	-27.39	20230704	6890	6.97	20230104	10150	-27.39	20230704	6890	6.97	20230104	1.21	N	357230	500	104 억	145873	N	N	N	N
50	20231023	161042	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7350	10	2	0.14	260543180	34836	71.26	7320	7600	7320	9540	5140	7340	7479.60	0.72	-3551	7646	7492	7236	7082	6826	7570	7160	104	2200	500	5130	10	1	20861919	1533	13.27	1.03	12	0.17	554.00	7157.00	10150	20230704	-27.59	6816	20221021	7.83	10150	-27.59	20230704	6890	6.68	20230104	10150	-27.59	20230704	6890	6.68	20230104	1.21	N	357230	500	104 억	149369	N	N	N	N
51	20231023	151048	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7420	80	2	1.09	252151240	33699	68.93	7320	7600	7320	9540	5140	7340	7482.45	0.72	-3448	7646	7492	7236	7082	6826	7570	7160	104	2200	500	5130	10	1	20861919	1548	13.39	1.04	12	0.16	554.00	7157.00	10150	20230704	-26.90	6816	20221021	8.86	10150	-26.90	20230704	6890	7.69	20230104	10150	-26.90	20230704	6890	7.69	20230104	1.21	N	357230	500	104 억	149369	N	N	N	N
52	20231023	141046	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7450	110	2	1.50	222443940	29701	60.75	7320	7600	7320	9540	5140	7340	7489.44	0.72	-1164	7646	7492	7236	7082	6826	7570	7160	104	2200	500	5130	10	1	20861919	1554	13.45	1.04	12	0.14	554.00	7157.00	10150	20230704	-26.60	6816	20221021	9.30	10150	-26.60	20230704	6890	8.13	20230104	10150	-26.60	20230704	6890	8.13	20230104	1.21	N	357230	500	104 억	149369	N	N	N	N
53	20231023	131053	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7500	160	2	2.18	200310940	26738	54.69	7320	7600	7320	9540	5140	7340	7491.62	0.72	345	7646	7492	7236	7082	6826	7570	7160	104	2200	500	5130	10	1	20861919	1565	13.54	1.05	12	0.13	554.00	7157.00	10150	20230704	-26.11	6816	20221021	10.04	10150	-26.11	20230704	6890	8.85	20230104	10150	-26.11	20230704	6890	8.85	20230104	1.21	N	357230	500	104 억	149369	N	N	N	N
54	20231023	121042	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7540	200	2	2.72	180621260	24121	49.34	7320	7600	7320	9540	5140	7340	7488.13	0.72	1755	7646	7492	7236	7082	6826	7570	7160	104	2200	500	5130	10	1	20861919	1573	13.61	1.05	12	0.12	554.00	7157.00	10150	20230704	-25.71	6816	20221021	10.62	10150	-25.71	20230704	6890	9.43	20230104	10150	-25.71	20230704	6890	9.43	20230104	1.21	N	357230	500	104 억	149369	N	N	N	N
55	20231023	111040	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7560	220	2	3.00	143762390	19234	39.34	7320	7600	7320	9540	5140	7340	7474.39	0.72	4442	7646	7492	7236	7082	6826	7570	7160	104	2200	500	5130	10	1	20861919	1577	13.65	1.06	12	0.09	554.00	7157.00	10150	20230704	-25.52	6816	20221021	10.92	10150	-25.52	20230704	6890	9.72	20230104	10150	-25.52	20230704	6890	9.72	20230104	1.21	N	357230	500	104 억	149369	N	N	N	N
56	20231023	101033	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7400	60	2	0.82	34486280	4684	9.58	7320	7430	7320	9540	5140	7340	7362.57	0.72	112	7646	7492	7236	7082	6826	7570	7160	104	2200	500	5130	10	1	20861919	1544	13.36	1.03	12	0.02	554.00	7157.00	10150	20230704	-27.09	6816	20221021	8.57	10150	-27.09	20230704	6890	7.40	20230104	10150	-27.09	20230704	6890	7.40	20230104	1.21	N	357230	500	104 억	149369	N	N	N	N
57	20231023	091054	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7370	30	2	0.41	4376720	597	1.22	7320	7370	7320	9540	5140	7340	7331.19	0.72	52	7646	7492	7236	7082	6826	7570	7160	104	2200	500	5130	10	1	20861919	1538	13.30	1.03	12	0.00	554.00	7157.00	10150	20230704	-27.39	6816	20221021	8.13	10150	-27.39	20230704	6890	6.97	20230104	10150	-27.39	20230704	6890	6.97	20230104	1.21	N	357230	500	104 억	149369	N	N	N	N
58	20231020	161036	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7340	220	2	3.09	351587360	48850	90.79	7150	7390	6980	9250	4990	7120	7196.26	0.78	-7585	7433	7276	7183	7026	6933	7230	6980	104	2130	500	4980	10	1	20861919	1531	13.25	1.03	12	0.23	554.00	7157.00	10150	20230704	-27.68	6816	20221021	7.69	10150	-27.68	20230704	6890	6.53	20230104	10150	-27.68	20230704	6890	6.53	20230104	1.19	N	357230	500	104 억	161781	N	N	N	N
59	20231020	151036	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7340	220	2	3.09	327162230	45522	84.60	7150	7390	6980	9250	4990	7120	7186.92	0.78	-7244	7433	7276	7183	7026	6933	7230	6980	104	2130	500	4980	10	1	20861919	1531	13.25	1.03	12	0.22	554.00	7157.00	10150	20230704	-27.68	6816	20221021	7.69	10150	-27.68	20230704	6890	6.53	20230104	10150	-27.68	20230704	6890	6.53	20230104	1.19	N	357230	500	104 억	161781	N	N	N	N
60	20231020	141047	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7370	250	2	3.51	276779360	38646	71.82	7150	7390	6980	9250	4990	7120	7161.93	0.78	-4885	7433	7276	7183	7026	6933	7230	6980	104	2130	500	4980	10	1	20861919	1538	13.30	1.03	12	0.19	554.00	7157.00	10150	20230704	-27.39	6816	20221021	8.13	10150	-27.39	20230704	6890	6.97	20230104	10150	-27.39	20230704	6890	6.97	20230104	1.19	N	357230	500	104 억	161781	N	N	N	N
61	20231020	131018	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7310	190	2	2.67	223906860	31459	58.47	7150	7310	6980	9250	4990	7120	7117.42	0.78	-5399	7433	7276	7183	7026	6933	7230	6980	104	2130	500	4980	10	1	20861919	1525	13.19	1.02	12	0.15	554.00	7157.00	10150	20230704	-27.98	6816	20221021	7.25	10150	-27.98	20230704	6890	6.10	20230104	10150	-27.98	20230704	6890	6.10	20230104	1.19	N	357230	500	104 억	161781	N	N	N	N
62	20231020	121029	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7270	150	2	2.11	189395840	26722	49.66	7150	7290	6980	9250	4990	7120	7087.62	0.78	-4557	7433	7276	7183	7026	6933	7230	6980	104	2130	500	4980	10	1	20861919	1517	13.12	1.02	12	0.13	554.00	7157.00	10150	20230704	-28.37	6816	20221021	6.66	10150	-28.37	20230704	6890	5.52	20230104	10150	-28.37	20230704	6890	5.52	20230104	1.19	N	357230	500	104 억	161781	N	N	N	N
63	20231020	111040	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7240	120	2	1.69	158685340	22474	41.77	7150	7240	6980	9250	4990	7120	7060.81	0.78	-5045	7433	7276	7183	7026	6933	7230	6980	104	2130	500	4980	10	1	20861919	1510	13.07	1.01	12	0.11	554.00	7157.00	10150	20230704	-28.67	6816	20221021	6.22	10150	-28.67	20230704	6890	5.08	20230104	10150	-28.67	20230704	6890	5.08	20230104	1.19	N	357230	500	104 억	161781	N	N	N	N
64	20231020	101031	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7110	-10	5	-0.14	115586320	16435	30.54	7150	7150	6980	9250	4990	7120	7032.87	0.78	-4586	7433	7276	7183	7026	6933	7230	6980	104	2130	500	4980	10	1	20861919	1483	12.83	0.99	12	0.08	554.00	7157.00	10150	20230704	-29.95	6816	20221021	4.31	10150	-29.95	20230704	6890	3.19	20230104	10150	-29.95	20230704	6890	3.19	20230104	1.19	N	357230	500	104 억	161781	N	N	N	N
65	20231020	091028	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7050	-70	5	-0.98	22348960	3155	5.86	7150	7150	7030	9250	4990	7120	7083.53	0.78	-1092	7433	7276	7183	7026	6933	7230	6980	104	2130	500	4980	10	1	20861919	1471	12.73	0.99	12	0.02	554.00	7157.00	10150	20230704	-30.54	6816	20221021	3.43	10150	-30.54	20230704	6890	2.32	20230104	10150	-30.54	20230704	6890	2.32	20230104	1.19	N	357230	500	104 억	161781	N	N	N	N
66	20231019	161028	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7120	-230	5	-3.13	384313460	53807	145.20	7340	7340	7090	9550	5150	7350	7142.85	0.82	-4515	7583	7466	7403	7286	7223	7435	7255	104	2200	500	5140	10	1	20861919	1485	12.85	0.99	12	0.26	554.00	7157.00	10150	20230704	-29.85	6816	20221021	4.46	10150	-29.85	20230704	6890	3.34	20230104	10150	-29.85	20230704	6890	3.34	20230104	1.18	N	357230	500	104 억	170576	N	N	N	N
67	20231019	151016	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7130	-220	5	-2.99	354255980	49592	133.83	7340	7340	7090	9550	5150	7350	7143.41	0.82	-4477	7583	7466	7403	7286	7223	7435	7255	104	2200	500	5140	10	1	20861919	1487	12.87	1.00	12	0.24	554.00	7157.00	10150	20230704	-29.75	6816	20221021	4.61	10150	-29.75	20230704	6890	3.48	20230104	10150	-29.75	20230704	6890	3.48	20230104	1.18	N	357230	500	104 억	170576	N	N	N	N
68	20231019	141032	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7130	-220	5	-2.99	326031200	45636	123.15	7340	7340	7090	9550	5150	7350	7144.17	0.82	-4241	7583	7466	7403	7286	7223	7435	7255	104	2200	500	5140	10	1	20861919	1487	12.87	1.00	12	0.22	554.00	7157.00	10150	20230704	-29.75	6816	20221021	4.61	10150	-29.75	20230704	6890	3.48	20230104	10150	-29.75	20230704	6890	3.48	20230104	1.18	N	357230	500	104 억	170576	N	N	N	N
69	20231019	131022	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7120	-230	5	-3.13	318664310	44604	120.37	7340	7340	7090	9550	5150	7350	7144.30	0.82	-4092	7583	7466	7403	7286	7223	7435	7255	104	2200	500	5140	10	1	20861919	1485	12.85	0.99	12	0.21	554.00	7157.00	10150	20230704	-29.85	6816	20221021	4.46	10150	-29.85	20230704	6890	3.34	20230104	10150	-29.85	20230704	6890	3.34	20230104	1.18	N	357230	500	104 억	170576	N	N	N	N
70	20231019	121029	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7130	-220	5	-2.99	285009470	39880	107.62	7340	7340	7090	9550	5150	7350	7146.68	0.82	-6210	7583	7466	7403	7286	7223	7435	7255	104	2200	500	5140	10	1	20861919	1487	12.87	1.00	12	0.19	554.00	7157.00	10150	20230704	-29.75	6816	20221021	4.61	10150	-29.75	20230704	6890	3.48	20230104	10150	-29.75	20230704	6890	3.48	20230104	1.18	N	357230	500	104 억	170576	N	N	N	N
71	20231019	111022	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7170	-180	5	-2.45	229538010	32094	86.61	7340	7340	7090	9550	5150	7350	7152.05	0.82	-7137	7583	7466	7403	7286	7223	7435	7255	104	2200	500	5140	10	1	20861919	1496	12.94	1.00	12	0.15	554.00	7157.00	10150	20230704	-29.36	6816	20221021	5.19	10150	-29.36	20230704	6890	4.06	20230104	10150	-29.36	20230704	6890	4.06	20230104	1.18	N	357230	500	104 억	170576	N	N	N	N
72	20231019	101017	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7150	-200	5	-2.72	196603200	27491	74.19	7340	7340	7090	9550	5150	7350	7151.55	0.82	-8225	7583	7466	7403	7286	7223	7435	7255	104	2200	500	5140	10	1	20861919	1492	12.91	1.00	12	0.13	554.00	7157.00	10150	20230704	-29.56	6816	20221021	4.90	10150	-29.56	20230704	6890	3.77	20230104	10150	-29.56	20230704	6890	3.77	20230104	1.18	N	357230	500	104 억	170576	N	N	N	N
73	20231019	091026	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7180	-170	5	-2.31	46756170	6482	17.49	7340	7340	7140	9550	5150	7350	7213.23	0.82	-4291	7583	7466	7403	7286	7223	7435	7255	104	2200	500	5140	10	1	20861919	1498	12.96	1.00	12	0.03	554.00	7157.00	10150	20230704	-29.26	6816	20221021	5.34	10150	-29.26	20230704	6890	4.21	20230104	10150	-29.26	20230704	6890	4.21	20230104	1.18	N	357230	500	104 억	170576	N	N	N	N
74	20231018	161030	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7350	-140	5	-1.87	273652530	37056	41.61	7390	7520	7340	9730	5250	7490	7384.84	0.81	1269	7670	7580	7450	7360	7230	7515	7295	104	2240	500	5240	10	1	20861919	1533	13.27	1.03	12	0.18	554.00	7157.00	10150	20230704	-27.59	6816	20221021	7.83	10150	-27.59	20230704	6890	6.68	20230104	10150	-27.59	20230704	6890	6.68	20230104	1.15	N	357230	500	104 억	169507	N	N	N	N
75	20231018	151022	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7360	-130	5	-1.74	232841950	31505	35.38	7390	7520	7340	9730	5250	7490	7390.63	0.81	1034	7670	7580	7450	7360	7230	7515	7295	104	2240	500	5240	10	1	20861919	1535	13.29	1.03	12	0.15	554.00	7157.00	10150	20230704	-27.49	6816	20221021	7.98	10150	-27.49	20230704	6890	6.82	20230104	10150	-27.49	20230704	6890	6.82	20230104	1.15	N	357230	500	104 억	169507	N	N	N	N
76	20231018	141006	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7370	-120	5	-1.60	205822280	27842	31.26	7390	7520	7340	9730	5250	7490	7392.51	0.81	977	7670	7580	7450	7360	7230	7515	7295	104	2240	500	5240	10	1	20861919	1538	13.30	1.03	12	0.13	554.00	7157.00	10150	20230704	-27.39	6816	20221021	8.13	10150	-27.39	20230704	6890	6.97	20230104	10150	-27.39	20230704	6890	6.97	20230104	1.15	N	357230	500	104 억	169507	N	N	N	N
77	20231018	131004	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7390	-100	5	-1.34	186015850	25163	28.25	7390	7520	7340	9730	5250	7490	7392.44	0.81	956	7670	7580	7450	7360	7230	7515	7295	104	2240	500	5240	10	1	20861919	1542	13.34	1.03	12	0.12	554.00	7157.00	10150	20230704	-27.19	6816	20221021	8.42	10150	-27.19	20230704	6890	7.26	20230104	10150	-27.19	20230704	6890	7.26	20230104	1.15	N	357230	500	104 억	169507	N	N	N	N
78	20231018	121022	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7370	-120	5	-1.60	167625220	22669	25.45	7390	7520	7340	9730	5250	7490	7394.47	0.81	1026	7670	7580	7450	7360	7230	7515	7295	104	2240	500	5240	10	1	20861919	1538	13.30	1.03	12	0.11	554.00	7157.00	10150	20230704	-27.39	6816	20221021	8.13	10150	-27.39	20230704	6890	6.97	20230104	10150	-27.39	20230704	6890	6.97	20230104	1.15	N	357230	500	104 억	169507	N	N	N	N
79	20231018	111013	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7370	-120	5	-1.60	141496840	19123	21.47	7390	7520	7340	9730	5250	7490	7399.30	0.81	707	7670	7580	7450	7360	7230	7515	7295	104	2240	500	5240	10	1	20861919	1538	13.30	1.03	12	0.09	554.00	7157.00	10150	20230704	-27.39	6816	20221021	8.13	10150	-27.39	20230704	6890	6.97	20230104	10150	-27.39	20230704	6890	6.97	20230104	1.15	N	357230	500	104 억	169507	N	N	N	N
80	20231018	101025	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7360	-130	5	-1.74	99789040	13474	15.13	7390	7520	7340	9730	5250	7490	7406.04	0.81	1483	7670	7580	7450	7360	7230	7515	7295	104	2240	500	5240	10	1	20861919	1535	13.29	1.03	12	0.06	554.00	7157.00	10150	20230704	-27.49	6816	20221021	7.98	10150	-27.49	20230704	6890	6.82	20230104	10150	-27.49	20230704	6890	6.82	20230104	1.15	N	357230	500	104 억	169507	N	N	N	N
81	20231018	091008	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7520	30	2	0.40	45350220	6117	6.87	7390	7520	7390	9730	5250	7490	7413.80	0.81	1023	7670	7580	7450	7360	7230	7515	7295	104	2240	500	5240	10	1	20861919	1569	13.57	1.05	12	0.03	554.00	7157.00	10150	20230704	-25.91	6816	20221021	10.33	10150	-25.91	20230704	6890	9.14	20230104	10150	-25.91	20230704	6890	9.14	20230104	1.15	N	357230	500	104 억	169507	N	N	N	N
82	20231017	161011	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7490	70	2	0.94	658267660	88976	109.05	7510	7540	7320	9640	5200	7420	7398.23	0.66	33273	7706	7562	7446	7302	7186	7505	7245	104	2220	500	5190	10	1	20861919	1563	13.52	1.05	12	0.43	554.00	7157.00	10150	20230704	-26.21	6768	20221013	10.67	10150	-26.21	20230704	6890	8.71	20230104	10150	-26.21	20230704	6890	8.71	20230104	1.12	N	357230	500	104 억	137452	N	N	N	N
83	20231017	151019	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7450	30	2	0.40	636062710	86004	105.41	7510	7540	7320	9640	5200	7420	7395.73	0.66	32256	7706	7562	7446	7302	7186	7505	7245	104	2220	500	5190	10	1	20861919	1554	13.45	1.04	12	0.41	554.00	7157.00	10150	20230704	-26.60	6768	20221013	10.08	10150	-26.60	20230704	6890	8.13	20230104	10150	-26.60	20230704	6890	8.13	20230104	1.12	N	357230	500	104 억	137452	N	N	N	N
84	20231017	141021	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7420	0	3	0.00	528836630	71609	87.76	7510	7540	7320	9640	5200	7420	7385.06	0.66	26603	7706	7562	7446	7302	7186	7505	7245	104	2220	500	5190	10	1	20861919	1548	13.39	1.04	12	0.34	554.00	7157.00	10150	20230704	-26.90	6768	20221013	9.63	10150	-26.90	20230704	6890	7.69	20230104	10150	-26.90	20230704	6890	7.69	20230104	1.12	N	357230	500	104 억	137452	N	N	N	N
85	20231017	131012	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7410	-10	5	-0.13	444126050	60204	73.79	7510	7540	7320	9640	5200	7420	7377.02	0.66	22519	7706	7562	7446	7302	7186	7505	7245	104	2220	500	5190	10	1	20861919	1546	13.38	1.04	12	0.29	554.00	7157.00	10150	20230704	-27.00	6768	20221013	9.49	10150	-27.00	20230704	6890	7.55	20230104	10150	-27.00	20230704	6890	7.55	20230104	1.12	N	357230	500	104 억	137452	N	N	N	N
86	20231017	121018	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7370	-50	5	-0.67	300942130	40797	50.00	7510	7540	7320	9640	5200	7420	7376.57	0.66	11014	7706	7562	7446	7302	7186	7505	7245	104	2220	500	5190	10	1	20861919	1538	13.30	1.03	12	0.20	554.00	7157.00	10150	20230704	-27.39	6768	20221013	8.89	10150	-27.39	20230704	6890	6.97	20230104	10150	-27.39	20230704	6890	6.97	20230104	1.12	N	357230	500	104 억	137452	N	N	N	N
87	20231017	111007	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7350	-70	5	-0.94	174643170	23602	28.93	7510	7540	7320	9640	5200	7420	7399.51	0.66	4517	7706	7562	7446	7302	7186	7505	7245	104	2220	500	5190	10	1	20861919	1533	13.27	1.03	12	0.11	554.00	7157.00	10150	20230704	-27.59	6768	20221013	8.60	10150	-27.59	20230704	6890	6.68	20230104	10150	-27.59	20230704	6890	6.68	20230104	1.12	N	357230	500	104 억	137452	N	N	N	N
88	20231017	100959	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7370	-50	5	-0.67	81984740	11006	13.49	7510	7540	7320	9640	5200	7420	7449.10	0.66	785	7706	7562	7446	7302	7186	7505	7245	104	2220	500	5190	10	1	20861919	1538	13.30	1.03	12	0.05	554.00	7157.00	10150	20230704	-27.39	6768	20221013	8.89	10150	-27.39	20230704	6890	6.97	20230104	10150	-27.39	20230704	6890	6.97	20230104	1.12	N	357230	500	104 억	137452	N	N	N	N
89	20231017	091012	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7490	70	2	0.94	9381260	1250	1.53	7510	7540	7490	9640	5200	7420	7505.01	0.66	537	7706	7562	7446	7302	7186	7505	7245	104	2220	500	5190	10	1	20861919	1563	13.52	1.05	12	0.01	554.00	7157.00	10150	20230704	-26.21	6768	20221013	10.67	10150	-26.21	20230704	6890	8.71	20230104	10150	-26.21	20230704	6890	8.71	20230104	1.12	N	357230	500	104 억	137452	N	N	N	N
90	20231016	161008	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7420	-240	5	-3.13	597853970	80781	109.64	7570	7590	7330	9950	5370	7660	7400.90	0.77	-18125	8080	7870	7720	7510	7360	7795	7435	104	2290	500	5360	10	1	20861919	1548	13.39	1.04	12	0.39	554.00	7157.00	10150	20230704	-26.90	6768	20221013	9.63	10150	-26.90	20230704	6890	7.69	20230104	10150	-26.90	20230704	6890	7.69	20230104	1.15	N	357230	500	104 억	159838	N	N	N	N
91	20231016	151008	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7400	-260	5	-3.39	582763220	78745	106.88	7570	7590	7330	9950	5370	7660	7400.63	0.77	-18005	8080	7870	7720	7510	7360	7795	7435	104	2290	500	5360	10	1	20861919	1544	13.36	1.03	12	0.38	554.00	7157.00	10150	20230704	-27.09	6768	20221013	9.34	10150	-27.09	20230704	6890	7.40	20230104	10150	-27.09	20230704	6890	7.40	20230104	1.15	N	357230	500	104 억	159838	N	N	N	N
92	20231016	141010	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7380	-280	5	-3.66	555491440	75051	101.86	7570	7590	7330	9950	5370	7660	7401.51	0.77	-16324	8080	7870	7720	7510	7360	7795	7435	104	2290	500	5360	10	1	20861919	1540	13.32	1.03	12	0.36	554.00	7157.00	10150	20230704	-27.29	6768	20221013	9.04	10150	-27.29	20230704	6890	7.11	20230104	10150	-27.29	20230704	6890	7.11	20230104	1.15	N	357230	500	104 억	159838	N	N	N	N
93	20231016	131003	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7370	-290	5	-3.79	517139750	69839	94.79	7570	7590	7330	9950	5370	7660	7404.73	0.77	-14282	8080	7870	7720	7510	7360	7795	7435	104	2290	500	5360	10	1	20861919	1538	13.30	1.03	12	0.33	554.00	7157.00	10150	20230704	-27.39	6768	20221013	8.89	10150	-27.39	20230704	6890	6.97	20230104	10150	-27.39	20230704	6890	6.97	20230104	1.15	N	357230	500	104 억	159838	N	N	N	N
94	20231016	121004	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7380	-280	5	-3.66	430391010	58033	78.76	7570	7590	7330	9950	5370	7660	7416.30	0.77	-6223	8080	7870	7720	7510	7360	7795	7435	104	2290	500	5360	10	1	20861919	1540	13.32	1.03	12	0.28	554.00	7157.00	10150	20230704	-27.29	6768	20221013	9.04	10150	-27.29	20230704	6890	7.11	20230104	10150	-27.29	20230704	6890	7.11	20230104	1.15	N	357230	500	104 억	159838	N	N	N	N
95	20231016	110958	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7420	-240	5	-3.13	349065510	46979	63.76	7570	7590	7380	9950	5370	7660	7430.23	0.77	-3311	8080	7870	7720	7510	7360	7795	7435	104	2290	500	5360	10	1	20861919	1548	13.39	1.04	12	0.23	554.00	7157.00	10150	20230704	-26.90	6768	20221013	9.63	10150	-26.90	20230704	6890	7.69	20230104	10150	-26.90	20230704	6890	7.69	20230104	1.15	N	357230	500	104 억	159838	N	N	N	N
96	20231016	100952	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7460	-200	5	-2.61	293327730	39460	53.56	7570	7590	7380	9950	5370	7660	7433.53	0.77	1989	8080	7870	7720	7510	7360	7795	7435	104	2290	500	5360	10	1	20861919	1556	13.47	1.04	12	0.19	554.00	7157.00	10150	20230704	-26.50	6768	20221013	10.22	10150	-26.50	20230704	6890	8.27	20230104	10150	-26.50	20230704	6890	8.27	20230104	1.15	N	357230	500	104 억	159838	N	N	N	N
97	20231016	090955	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7500	-160	5	-2.09	28031940	3718	5.05	7570	7590	7490	9950	5370	7660	7539.42	0.77	-2561	8080	7870	7720	7510	7360	7795	7435	104	2290	500	5360	10	1	20861919	1565	13.54	1.05	12	0.02	554.00	7157.00	10150	20230704	-26.11	6768	20221013	10.82	10150	-26.11	20230704	6890	8.85	20230104	10150	-26.11	20230704	6890	8.85	20230104	1.15	N	357230	500	104 억	159838	N	N	N	N
98	20231012	161026	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7910	150	2	1.93	456057880	58328	71.68	7820	7940	7720	10080	5440	7760	7818.85	0.84	-2724	8213	7986	7853	7626	7493	7920	7560	104	2320	500	5430	10	1	20861919	1650	14.28	1.11	12	0.28	554.00	7157.00	10150	20230704	-22.07	6768	20221011	16.87	10150	-22.07	20230704	6890	14.80	20230104	10150	-22.07	20230704	6890	14.80	20230104	1.24	N	357230	500	104 억	175446	N	N	N	N
99	20231012	151001	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7880	120	2	1.55	445650490	57007	70.06	7820	7940	7720	10080	5440	7760	7817.47	0.84	-3062	8213	7986	7853	7626	7493	7920	7560	104	2320	500	5430	10	1	20861919	1644	14.22	1.10	12	0.27	554.00	7157.00	10150	20230704	-22.36	6768	20221011	16.43	10150	-22.36	20230704	6890	14.37	20230104	10150	-22.36	20230704	6890	14.37	20230104	1.24	N	357230	500	104 억	175446	N	N	N	N
100	20231012	141004	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7910	150	2	1.93	372723630	47768	58.70	7820	7930	7720	10080	5440	7760	7802.79	0.84	-3989	8213	7986	7853	7626	7493	7920	7560	104	2320	500	5430	10	1	20861919	1650	14.28	1.11	12	0.23	554.00	7157.00	10150	20230704	-22.07	6768	20221011	16.87	10150	-22.07	20230704	6890	14.80	20230104	10150	-22.07	20230704	6890	14.80	20230104	1.24	N	357230	500	104 억	175446	N	N	N	N
101	20231012	131004	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7800	40	2	0.52	265153310	34063	41.86	7820	7830	7720	10080	5440	7760	7784.20	0.84	-3258	8213	7986	7853	7626	7493	7920	7560	104	2320	500	5430	10	1	20861919	1627	14.08	1.09	12	0.16	554.00	7157.00	10150	20230704	-23.15	6768	20221011	15.25	10150	-23.15	20230704	6890	13.21	20230104	10150	-23.15	20230704	6890	13.21	20230104	1.24	N	357230	500	104 억	175446	N	N	N	N
102	20231012	121015	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7800	40	2	0.52	200867310	25815	31.72	7820	7830	7720	10080	5440	7760	7781.03	0.84	-2473	8213	7986	7853	7626	7493	7920	7560	104	2320	500	5430	10	1	20861919	1627	14.08	1.09	12	0.12	554.00	7157.00	10150	20230704	-23.15	6768	20221011	15.25	10150	-23.15	20230704	6890	13.21	20230104	10150	-23.15	20230704	6890	13.21	20230104	1.24	N	357230	500	104 억	175446	N	N	N	N
103	20231012	111013	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7800	40	2	0.52	174502490	22439	27.58	7820	7830	7720	10080	5440	7760	7776.75	0.84	-2700	8213	7986	7853	7626	7493	7920	7560	104	2320	500	5430	10	1	20861919	1627	14.08	1.09	12	0.11	554.00	7157.00	10150	20230704	-23.15	6768	20221011	15.25	10150	-23.15	20230704	6890	13.21	20230104	10150	-23.15	20230704	6890	13.21	20230104	1.24	N	357230	500	104 억	175446	N	N	N	N
104	20231012	101005	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7780	20	2	0.26	89986620	11586	14.24	7820	7830	7720	10080	5440	7760	7766.84	0.84	-2115	8213	7986	7853	7626	7493	7920	7560	104	2320	500	5430	10	1	20861919	1623	14.04	1.09	12	0.06	554.00	7157.00	10150	20230704	-23.35	6768	20221011	14.95	10150	-23.35	20230704	6890	12.92	20230104	10150	-23.35	20230704	6890	12.92	20230104	1.24	N	357230	500	104 억	175446	N	N	N	N
105	20231012	091012	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7830	70	2	0.90	15844930	2036	2.50	7820	7830	7720	10080	5440	7760	7782.38	0.84	428	8213	7986	7853	7626	7493	7920	7560	104	2320	500	5430	10	1	20861919	1633	14.13	1.09	12	0.01	554.00	7157.00	10150	20230704	-22.86	6768	20221011	15.69	10150	-22.86	20230704	6890	13.64	20230104	10150	-22.86	20230704	6890	13.64	20230104	1.24	N	357230	500	104 억	175446	N	N	N	N
106	20231011	161000	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7760	-180	5	-2.27	635439900	81286	515.48	7930	8080	7720	10320	5560	7940	7817.36	0.93	-16553	8186	8062	7956	7832	7726	8010	7780	104	2380	500	5550	10	1	20861919	1619	14.01	1.08	12	0.39	554.00	7157.00	10150	20230704	-23.55	6768	20221011	14.66	10150	-23.55	20230704	6890	12.63	20230104	10150	-23.55	20230704	6890	12.63	20230104	1.27	N	357230	500	104 억	193805	N	N	N	N
107	20231011	151006	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7810	-130	5	-1.64	607251350	77656	492.46	7930	8080	7720	10320	5560	7940	7819.76	0.93	-15905	8186	8062	7956	7832	7726	8010	7780	104	2380	500	5550	10	1	20861919	1629	14.10	1.09	12	0.37	554.00	7157.00	10150	20230704	-23.05	6768	20221011	15.40	10150	-23.05	20230704	6890	13.35	20230104	10150	-23.05	20230704	6890	13.35	20230104	1.27	N	357230	500	104 억	193805	N	N	N	N
108	20231011	141009	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7750	-190	5	-2.39	441653830	56378	357.52	7930	8080	7720	10320	5560	7940	7833.80	0.93	-14687	8186	8062	7956	7832	7726	8010	7780	104	2380	500	5550	10	1	20861919	1617	13.99	1.08	12	0.27	554.00	7157.00	10150	20230704	-23.65	6768	20221011	14.51	10150	-23.65	20230704	6890	12.48	20230104	10150	-23.65	20230704	6890	12.48	20230104	1.27	N	357230	500	104 억	193805	N	N	N	N
109	20231011	130957	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7770	-170	5	-2.14	393082600	50121	317.85	7930	8080	7720	10320	5560	7940	7842.67	0.93	-8966	8186	8062	7956	7832	7726	8010	7780	104	2380	500	5550	10	1	20861919	1621	14.03	1.09	12	0.24	554.00	7157.00	10150	20230704	-23.45	6768	20221011	14.80	10150	-23.45	20230704	6890	12.77	20230104	10150	-23.45	20230704	6890	12.77	20230104	1.27	N	357230	500	104 억	193805	N	N	N	N
110	20231011	121016	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7780	-160	5	-2.02	306955500	39031	247.52	7930	8080	7720	10320	5560	7940	7864.40	0.93	-5012	8186	8062	7956	7832	7726	8010	7780	104	2380	500	5550	10	1	20861919	1623	14.04	1.09	12	0.19	554.00	7157.00	10150	20230704	-23.35	6768	20221011	14.95	10150	-23.35	20230704	6890	12.92	20230104	10150	-23.35	20230704	6890	12.92	20230104	1.27	N	357230	500	104 억	193805	N	N	N	N
111	20231011	111010	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7790	-150	5	-1.89	237899720	30178	191.38	7930	8080	7720	10320	5560	7940	7883.22	0.93	1236	8186	8062	7956	7832	7726	8010	7780	104	2380	500	5550	10	1	20861919	1625	14.06	1.09	12	0.14	554.00	7157.00	10150	20230704	-23.25	6768	20221011	15.10	10150	-23.25	20230704	6890	13.06	20230104	10150	-23.25	20230704	6890	13.06	20230104	1.27	N	357230	500	104 억	193805	N	N	N	N
112	20231011	101003	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7930	-10	5	-0.13	119589880	15057	95.48	7930	8080	7930	10320	5560	7940	7942.48	0.93	2126	8186	8062	7956	7832	7726	8010	7780	104	2380	500	5550	10	1	20861919	1654	14.31	1.11	12	0.07	554.00	7157.00	10150	20230704	-21.87	6768	20221011	17.17	10150	-21.87	20230704	6890	15.09	20230104	10150	-21.87	20230704	6890	15.09	20230104	1.27	N	357230	500	104 억	193805	N	N	N	N
113	20231011	091006	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7960	20	2	0.25	3778430	475	3.01	7930	8080	7930	10320	5560	7940	7954.59	0.93	-1	8186	8062	7956	7832	7726	8010	7780	104	2380	500	5550	10	1	20861919	1661	14.37	1.11	12	0.00	554.00	7157.00	10150	20230704	-21.58	6768	20221011	17.61	10150	-21.58	20230704	6890	15.53	20230104	10150	-21.58	20230704	6890	15.53	20230104	1.27	N	357230	500	104 억	193805	N	N	N	N
114	20231010	161610	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7940	-90	5	-1.12	124453820	15687	37.62	8080	8080	7850	10430	5630	8030	7933.56	0.96	-7289	8123	8076	8013	7966	7903	8100	7990	104	2400	500	5620	10	1	20861919	1656	14.33	1.11	12	0.08	554.00	7157.00	10150	20230704	-21.77	6768	20221011	17.32	10150	-21.77	20230704	6890	15.24	20230104	10150	-21.77	20230704	6890	15.24	20230104	1.24	N	357230	500	104 억	201094	N	N	N	N
115	20231010	150952	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7940	-90	5	-1.12	121524000	15318	36.73	8080	8080	7850	10430	5630	8030	7933.41	0.96	-7168	8123	8076	8013	7966	7903	8100	7990	104	2400	500	5620	10	1	20861919	1656	14.33	1.11	12	0.07	554.00	7157.00	10150	20230704	-21.77	6768	20221011	17.32	10150	-21.77	20230704	6890	15.24	20230104	10150	-21.77	20230704	6890	15.24	20230104	1.24	N	357230	500	104 억	201094	N	N	N	N
116	20231010	140959	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7980	-50	5	-0.62	103164610	13011	31.20	8080	8080	7850	10430	5630	8030	7929.03	0.96	-6354	8123	8076	8013	7966	7903	8100	7990	104	2400	500	5620	10	1	20861919	1665	14.40	1.11	12	0.06	554.00	7157.00	10150	20230704	-21.38	6768	20221011	17.91	10150	-21.38	20230704	6890	15.82	20230104	10150	-21.38	20230704	6890	15.82	20230104	1.24	N	357230	500	104 억	201094	N	N	N	N
117	20231010	130952	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7880	-150	5	-1.87	82642750	10410	24.96	8080	8080	7860	10430	5630	8030	7938.78	0.96	-4250	8123	8076	8013	7966	7903	8100	7990	104	2400	500	5620	10	1	20861919	1644	14.22	1.10	12	0.05	554.00	7157.00	10150	20230704	-22.36	6768	20221011	16.43	10150	-22.36	20230704	6890	14.37	20230104	10150	-22.36	20230704	6890	14.37	20230104	1.24	N	357230	500	104 억	201094	N	N	N	N
118	20231010	120949	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7950	-80	5	-1.00	58850530	7396	17.73	8080	8080	7910	10430	5630	8030	7957.08	0.96	-2379	8123	8076	8013	7966	7903	8100	7990	104	2400	500	5620	10	1	20861919	1659	14.35	1.11	12	0.04	554.00	7157.00	10150	20230704	-21.67	6768	20221011	17.46	10150	-21.67	20230704	6890	15.38	20230104	10150	-21.67	20230704	6890	15.38	20230104	1.24	N	357230	500	104 억	201094	N	N	N	N
119	20231010	110931	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7990	-40	5	-0.50	37294730	4683	11.23	8080	8080	7920	10430	5630	8030	7963.85	0.96	-659	8123	8076	8013	7966	7903	8100	7990	104	2400	500	5620	10	1	20861919	1667	14.42	1.12	12	0.02	554.00	7157.00	10150	20230704	-21.28	6768	20221011	18.06	10150	-21.28	20230704	6890	15.97	20230104	10150	-21.28	20230704	6890	15.97	20230104	1.24	N	357230	500	104 억	201094	N	N	N	N
120	20231010	100942	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7970	-60	5	-0.75	28084840	3528	8.46	8080	8080	7920	10430	5630	8030	7960.56	0.96	-386	8123	8076	8013	7966	7903	8100	7990	104	2400	500	5620	10	1	20861919	1663	14.39	1.11	12	0.02	554.00	7157.00	10150	20230704	-21.48	6768	20221011	17.76	10150	-21.48	20230704	6890	15.67	20230104	10150	-21.48	20230704	6890	15.67	20230104	1.24	N	357230	500	104 억	201094	N	N	N	N
121	20231010	090936	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	8030	0	3	0.00	265740	33	0.08	8080	8080	8010	10430	5630	8030	8052.73	0.96	-15	8123	8076	8013	7966	7903	8100	7990	104	2400	500	5620	10	1	20861919	1675	14.49	1.12	12	0.00	554.00	7157.00	10150	20230704	-20.89	6768	20221011	18.65	10150	-20.89	20230704	6890	16.55	20230104	10150	-20.89	20230704	6890	16.55	20230104	1.24	N	357230	500	104 억	201094	N	N	N	N
122	20231006	160944	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	8030	0	3	0.00	331903860	41504	41.59	7950	8060	7950	10430	5630	8030	7996.63	0.94	1068	8516	8272	8046	7802	7576	8160	7690	104	2400	500	5620	10	1	20861919	1675	14.49	1.12	12	0.20	554.00	7157.00	10150	20230704	-20.89	6768	20221011	18.65	10150	-20.89	20230704	6890	16.55	20230104	10150	-20.89	20230704	6890	16.55	20230104	1.23	N	357230	500	104 억	195289	N	N	N	N
123	20231006	150929	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7960	-70	5	-0.87	315140450	39406	39.49	7950	8060	7950	10430	5630	8030	7997.27	0.94	2088	8516	8272	8046	7802	7576	8160	7690	104	2400	500	5620	10	1	20861919	1661	14.37	1.11	12	0.19	554.00	7157.00	10150	20230704	-21.58	6768	20221011	17.61	10150	-21.58	20230704	6890	15.53	20230104	10150	-21.58	20230704	6890	15.53	20230104	1.23	N	357230	500	104 억	195289	N	N	N	N
124	20231006	140933	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	8010	-20	5	-0.25	166428710	20821	20.87	7950	8050	7950	10430	5630	8030	7993.31	0.94	4828	8516	8272	8046	7802	7576	8160	7690	104	2400	500	5620	10	1	20861919	1671	14.46	1.12	12	0.10	554.00	7157.00	10150	20230704	-21.08	6768	20221011	18.35	10150	-21.08	20230704	6890	16.26	20230104	10150	-21.08	20230704	6890	16.26	20230104	1.23	N	357230	500	104 억	195289	N	N	N	N
125	20231006	130921	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	8030	0	3	0.00	147893290	18504	18.54	7950	8050	7950	10430	5630	8030	7992.50	0.94	4834	8516	8272	8046	7802	7576	8160	7690	104	2400	500	5620	10	1	20861919	1675	14.49	1.12	12	0.09	554.00	7157.00	10150	20230704	-20.89	6768	20221011	18.65	10150	-20.89	20230704	6890	16.55	20230104	10150	-20.89	20230704	6890	16.55	20230104	1.23	N	357230	500	104 억	195289	N	N	N	N
126	20231006	120920	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	8010	-20	5	-0.25	144016060	18020	18.06	7950	8050	7950	10430	5630	8030	7992.01	0.94	5286	8516	8272	8046	7802	7576	8160	7690	104	2400	500	5620	10	1	20861919	1671	14.46	1.12	12	0.09	554.00	7157.00	10150	20230704	-21.08	6768	20221011	18.35	10150	-21.08	20230704	6890	16.26	20230104	10150	-21.08	20230704	6890	16.26	20230104	1.23	N	357230	500	104 억	195289	N	N	N	N
127	20231006	110912	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	8030	0	3	0.00	139104280	17407	17.44	7950	8050	7950	10430	5630	8030	7991.28	0.94	5286	8516	8272	8046	7802	7576	8160	7690	104	2400	500	5620	10	1	20861919	1675	14.49	1.12	12	0.08	554.00	7157.00	10150	20230704	-20.89	6768	20221011	18.65	10150	-20.89	20230704	6890	16.55	20230104	10150	-20.89	20230704	6890	16.55	20230104	1.23	N	357230	500	104 억	195289	N	N	N	N
128	20231006	100919	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	8020	-10	5	-0.12	110224590	13817	13.85	7950	8030	7950	10430	5630	8030	7977.46	0.94	4126	8516	8272	8046	7802	7576	8160	7690	104	2400	500	5620	10	1	20861919	1673	14.48	1.12	12	0.07	554.00	7157.00	10150	20230704	-20.99	6768	20221011	18.50	10150	-20.99	20230704	6890	16.40	20230104	10150	-20.99	20230704	6890	16.40	20230104	1.23	N	357230	500	104 억	195289	N	N	N	N
129	20231006	090911	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	8000	-30	5	-0.37	41939640	5269	5.28	7950	8020	7950	10430	5630	8030	7959.70	0.94	681	8516	8272	8046	7802	7576	8160	7690	104	2400	500	5620	10	1	20861919	1669	14.44	1.12	12	0.03	554.00	7157.00	10150	20230704	-21.18	6768	20221011	18.20	10150	-21.18	20230704	6890	16.11	20230104	10150	-21.18	20230704	6890	16.11	20230104	1.23	N	357230	500	104 억	195289	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History