KissMeData/403490/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	newHighLowPriceClassCode	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	161247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2430	-10	5	-0.41	25778049025	10338262	105.95	2455	2710	2275	3170	1710	2440	2494.07	1.03	-392244	2733	2586	2483	2336	2233	2535	2285	45	730	100	1700	5	1	44924464	1092	26.70	3.86	12	23.01	91.00	629.00	4030	20230920	-39.70	1775	20231020	36.90	4030	-39.70	20230920	1775	36.90	20231020	4030	-39.70	20230920	1775	36.90	20231020	0.32	N	403490	100	44 억	460939	N	N	N	N
3	20231031	151259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2310	-130	5	-5.33	24310834935	9728215	99.70	2455	2710	2275	3170	1710	2440	2499.02	1.03	-393367	2733	2586	2483	2336	2233	2535	2285	45	730	100	1700	5	1	44924464	1038	25.38	3.67	12	21.65	91.00	629.00	4030	20230920	-42.68	1775	20231020	30.14	4030	-42.68	20230920	1775	30.14	20231020	4030	-42.68	20230920	1775	30.14	20231020	0.32	N	403490	100	44 억	460939	N	N	N	N
4	20231031	141309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2290	-150	5	-6.15	22870223720	9101478	93.28	2455	2710	2285	3170	1710	2440	2512.83	1.03	-436786	2733	2586	2483	2336	2233	2535	2285	45	730	100	1700	5	1	44924464	1029	25.16	3.64	12	20.26	91.00	629.00	4030	20230920	-43.18	1775	20231020	29.01	4030	-43.18	20230920	1775	29.01	20231020	4030	-43.18	20230920	1775	29.01	20231020	0.32	N	403490	100	44 억	460939	N	N	N	N
5	20231031	131257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2340	-100	5	-4.10	21966952975	8711026	89.28	2455	2710	2300	3170	1710	2440	2521.77	1.03	-418992	2733	2586	2483	2336	2233	2535	2285	45	730	100	1700	5	1	44924464	1051	25.71	3.72	12	19.39	91.00	629.00	4030	20230920	-41.94	1775	20231020	31.83	4030	-41.94	20230920	1775	31.83	20231020	4030	-41.94	20230920	1775	31.83	20231020	0.32	N	403490	100	44 억	460939	N	N	N	N
6	20231031	121300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2335	-105	5	-4.30	20354605095	8020402	82.20	2455	2710	2325	3170	1710	2440	2537.90	1.03	-387713	2733	2586	2483	2336	2233	2535	2285	45	730	100	1700	5	1	44924464	1049	25.66	3.71	12	17.85	91.00	629.00	4030	20230920	-42.06	1775	20231020	31.55	4030	-42.06	20230920	1775	31.55	20231020	4030	-42.06	20230920	1775	31.55	20231020	0.32	N	403490	100	44 억	460939	N	N	N	N
7	20231031	111330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	5	2	0.20	17973422840	7022327	71.97	2455	2710	2430	3170	1710	2440	2559.53	1.03	-385176	2733	2586	2483	2336	2233	2535	2285	45	730	100	1700	5	1	44924464	1098	26.87	3.89	12	15.63	91.00	629.00	4030	20230920	-39.33	1775	20231020	37.75	4030	-39.33	20230920	1775	37.75	20231020	4030	-39.33	20230920	1775	37.75	20231020	0.32	N	403490	100	44 억	460939	N	N	N	N
8	20231031	101307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2510	70	2	2.87	13985576185	5433483	55.69	2455	2710	2455	3170	1710	2440	2574.05	1.03	-139379	2733	2586	2483	2336	2233	2535	2285	45	730	100	1700	5	1	44924464	1128	27.58	3.99	12	12.09	91.00	629.00	4030	20230920	-37.72	1775	20231020	41.41	4030	-37.72	20230920	1775	41.41	20231020	4030	-37.72	20230920	1775	41.41	20231020	0.32	N	403490	100	44 억	460939	N	N	N	N
9	20231031	091309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2610	170	2	6.97	7517482570	2869566	29.41	2455	2710	2455	3170	1710	2440	2619.94	1.03	201722	2733	2586	2483	2336	2233	2535	2285	45	730	100	1700	5	1	44924464	1173	28.68	4.15	12	6.39	91.00	629.00	4030	20230920	-35.24	1775	20231020	47.04	4030	-35.24	20230920	1775	47.04	20231020	4030	-35.24	20230920	1775	47.04	20231020	0.32	N	403490	100	44 억	460939	N	N	N	N
10	20231030	161241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	-40	5	-1.61	23942471000	9552268	92.87	2530	2630	2380	3220	1740	2480	2506.66	1.65	-282905	2913	2696	2588	2371	2263	2642	2317	45	740	100	1730	5	1	44924464	1096	26.81	3.88	12	21.26	91.00	629.00	4030	20230920	-39.45	1775	20231020	37.46	4030	-39.45	20230920	1775	37.46	20231020	4030	-39.45	20230920	1775	37.46	20231020	0.40	N	403490	100	44 억	739047	N	N	N	N
11	20231030	151213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	-15	5	-0.60	23472454595	9359724	90.99	2530	2630	2380	3220	1740	2480	2507.82	1.65	-298079	2913	2696	2588	2371	2263	2642	2317	45	740	100	1730	5	1	44924464	1107	27.09	3.92	12	20.83	91.00	629.00	4030	20230920	-38.83	1775	20231020	38.87	4030	-38.83	20230920	1775	38.87	20231020	4030	-38.83	20230920	1775	38.87	20231020	0.40	N	403490	100	44 억	739047	N	N	N	N
12	20231030	141213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2480	0	3	0.00	22262377120	8867088	86.20	2530	2630	2380	3220	1740	2480	2510.69	1.65	-303651	2913	2696	2588	2371	2263	2642	2317	45	740	100	1730	5	1	44924464	1114	27.25	3.94	12	19.74	91.00	629.00	4030	20230920	-38.46	1775	20231020	39.72	4030	-38.46	20230920	1775	39.72	20231020	4030	-38.46	20230920	1775	39.72	20231020	0.40	N	403490	100	44 억	739047	N	N	N	N
13	20231030	131216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2525	45	2	1.81	16438242930	6589055	64.06	2530	2600	2380	3220	1740	2480	2494.79	1.65	-120936	2913	2696	2588	2371	2263	2642	2317	45	740	100	1730	5	1	44924464	1134	27.75	4.01	12	14.67	91.00	629.00	4030	20230920	-37.34	1775	20231020	42.25	4030	-37.34	20230920	1775	42.25	20231020	4030	-37.34	20230920	1775	42.25	20231020	0.40	N	403490	100	44 억	739047	N	N	N	N
14	20231030	121206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2490	10	2	0.40	15036005420	6032784	58.65	2530	2600	2380	3220	1740	2480	2492.39	1.65	-203532	2913	2696	2588	2371	2263	2642	2317	45	740	100	1730	5	1	44924464	1119	27.36	3.96	12	13.43	91.00	629.00	4030	20230920	-38.21	1775	20231020	40.28	4030	-38.21	20230920	1775	40.28	20231020	4030	-38.21	20230920	1775	40.28	20231020	0.40	N	403490	100	44 억	739047	N	N	N	N
15	20231030	111207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2510	30	2	1.21	13900437540	5577111	54.22	2530	2600	2380	3220	1740	2480	2492.42	1.65	-171700	2913	2696	2588	2371	2263	2642	2317	45	740	100	1730	5	1	44924464	1128	27.58	3.99	12	12.41	91.00	629.00	4030	20230920	-37.72	1775	20231020	41.41	4030	-37.72	20230920	1775	41.41	20231020	4030	-37.72	20230920	1775	41.41	20231020	0.40	N	403490	100	44 억	739047	N	N	N	N
16	20231030	101202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2495	15	2	0.60	8074934575	3260718	31.70	2530	2595	2380	3220	1740	2480	2476.43	1.65	81278	2913	2696	2588	2371	2263	2642	2317	45	740	100	1730	5	1	44924464	1121	27.42	3.97	12	7.26	91.00	629.00	4030	20230920	-38.09	1775	20231020	40.56	4030	-38.09	20230920	1775	40.56	20231020	4030	-38.09	20230920	1775	40.56	20231020	0.40	N	403490	100	44 억	739047	N	N	N	N
17	20231030	091203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2435	-45	5	-1.81	2478096810	1013242	9.85	2530	2530	2380	3220	1740	2480	2445.61	1.65	54803	2913	2696	2588	2371	2263	2642	2317	45	740	100	1730	5	1	44924464	1094	26.76	3.87	12	2.26	91.00	629.00	4030	20230920	-39.58	1775	20231020	37.18	4030	-39.58	20230920	1775	37.18	20231020	4030	-39.58	20230920	1775	37.18	20231020	0.40	N	403490	100	44 억	739047	N	N	N	N
18	20231027	161101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2480	-250	5	-9.16	26375244840	10017681	28.81	2670	2805	2480	3545	1915	2730	2633.53	1.16	216680	3466	3097	2871	2502	2276	2985	2390	45	815	100	1910	5	1	44924464	1114	27.25	3.94	12	22.30	91.00	629.00	4030	20230920	-38.46	1775	20231020	39.72	4030	-38.46	20230920	1775	39.72	20231020	4030	-38.46	20230920	1775	39.72	20231020	0.06	N	403490	100	44 억	521978	N	N	N	N
19	20231027	151203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2510	-220	5	-8.06	25383194725	9620091	27.67	2670	2805	2500	3545	1915	2730	2638.55	1.16	243378	3466	3097	2871	2502	2276	2985	2390	45	815	100	1910	5	1	44924464	1128	27.58	3.99	12	21.41	91.00	629.00	4030	20230920	-37.72	1775	20231020	41.41	4030	-37.72	20230920	1775	41.41	20231020	4030	-37.72	20230920	1775	41.41	20231020	0.06	N	403490	100	44 억	521978	N	N	N	N
20	20231027	141202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2545	-185	5	-6.78	23175060130	8744378	25.15	2670	2805	2540	3545	1915	2730	2650.27	1.16	286890	3466	3097	2871	2502	2276	2985	2390	45	815	100	1910	5	1	44924464	1143	27.97	4.05	12	19.46	91.00	629.00	4030	20230920	-36.85	1775	20231020	43.38	4030	-36.85	20230920	1775	43.38	20231020	4030	-36.85	20230920	1775	43.38	20231020	0.06	N	403490	100	44 억	521978	N	N	N	N
21	20231027	131151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2585	-145	5	-5.31	21557860640	8112893	23.33	2670	2805	2545	3545	1915	2730	2657.22	1.16	320476	3466	3097	2871	2502	2276	2985	2390	45	815	100	1910	5	1	44924464	1161	28.41	4.11	12	18.06	91.00	629.00	4030	20230920	-35.86	1775	20231020	45.63	4030	-35.86	20230920	1775	45.63	20231020	4030	-35.86	20230920	1775	45.63	20231020	0.06	N	403490	100	44 억	521978	N	N	N	N
22	20231027	121204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2590	-140	5	-5.13	20288953430	7620835	21.92	2670	2805	2545	3545	1915	2730	2662.29	1.16	236781	3466	3097	2871	2502	2276	2985	2390	45	815	100	1910	5	1	44924464	1164	28.46	4.12	12	16.96	91.00	629.00	4030	20230920	-35.73	1775	20231020	45.92	4030	-35.73	20230920	1775	45.92	20231020	4030	-35.73	20230920	1775	45.92	20231020	0.06	N	403490	100	44 억	521978	N	N	N	N
23	20231027	111211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2600	-130	5	-4.76	19246856585	7221466	20.77	2670	2805	2545	3545	1915	2730	2665.22	1.16	160579	3466	3097	2871	2502	2276	2985	2390	45	815	100	1910	5	1	44924464	1168	28.57	4.13	12	16.07	91.00	629.00	4030	20230920	-35.48	1775	20231020	46.48	4030	-35.48	20230920	1775	46.48	20231020	4030	-35.48	20230920	1775	46.48	20231020	0.06	N	403490	100	44 억	521978	N	N	N	N
24	20231027	101159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	-150	5	-5.49	16553442960	6185808	17.79	2670	2805	2545	3545	1915	2730	2676.02	1.16	38709	3466	3097	2871	2502	2276	2985	2390	45	815	100	1910	5	1	44924464	1159	28.35	4.10	12	13.77	91.00	629.00	4030	20230920	-35.98	1775	20231020	45.35	4030	-35.98	20230920	1775	45.35	20231020	4030	-35.98	20230920	1775	45.35	20231020	0.06	N	403490	100	44 억	521978	N	N	N	N
25	20231027	091205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2615	-115	5	-4.21	4551159590	1677990	4.83	2670	2805	2590	3545	1915	2730	2712.25	1.16	6582	3466	3097	2871	2502	2276	2985	2390	45	815	100	1910	5	1	44924464	1175	28.74	4.16	12	3.74	91.00	629.00	4030	20230920	-35.11	1775	20231020	47.32	4030	-35.11	20230920	1775	47.32	20231020	4030	-35.11	20230920	1775	47.32	20231020	0.06	N	403490	100	44 억	521978	N	N	N	N
26	20231026	161146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2730	-375	5	-12.08	100775780580	34228282	95.25	3135	3240	2645	4035	2175	3105	2944.74	0.41	338677	3485	3295	2915	2725	2345	3390	2820	45	930	100	2170	5	1	44924464	1226	30.00	4.34	12	76.19	91.00	629.00	4030	20230920	-32.26	1775	20231020	53.80	4030	-32.26	20230920	1775	53.80	20231020	4030	-32.26	20230920	1775	53.80	20231020	0.00	N	403490	100	44 억	184797	N	N	N	N
27	20231026	151144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2815	-290	5	-9.34	99079027345	33614151	93.54	3135	3240	2645	4035	2175	3105	2947.53	0.41	385898	3485	3295	2915	2725	2345	3390	2820	45	930	100	2170	5	1	44924464	1265	30.93	4.48	12	74.82	91.00	629.00	4030	20230920	-30.15	1775	20231020	58.59	4030	-30.15	20230920	1775	58.59	20231020	4030	-30.15	20230920	1775	58.59	20231020	0.00	N	403490	100	44 억	184797	N	N	N	N
28	20231026	141146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2705	-400	5	-12.88	93252524885	31495782	87.65	3135	3240	2660	4035	2175	3105	2960.79	0.41	298646	3485	3295	2915	2725	2345	3390	2820	45	930	100	2170	5	1	44924464	1215	29.73	4.30	12	70.11	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	4030	-32.88	20230920	1775	52.39	20231020	4030	-32.88	20230920	1775	52.39	20231020	0.00	N	403490	100	44 억	184797	N	N	N	N
29	20231026	131144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2815	-290	5	-9.34	88143821400	29626117	82.44	3135	3240	2730	4035	2175	3105	2975.20	0.41	-19293	3485	3295	2915	2725	2345	3390	2820	45	930	100	2170	5	1	44924464	1265	30.93	4.48	12	65.95	91.00	629.00	4030	20230920	-30.15	1775	20231020	58.59	4030	-30.15	20230920	1775	58.59	20231020	4030	-30.15	20230920	1775	58.59	20231020	0.00	N	403490	100	44 억	184797	N	N	N	N
30	20231026	121136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2820	-285	5	-9.18	85167321225	28567930	79.50	3135	3240	2730	4035	2175	3105	2981.21	0.41	63659	3485	3295	2915	2725	2345	3390	2820	45	930	100	2170	5	1	44924464	1267	30.99	4.48	12	63.59	91.00	629.00	4030	20230920	-30.02	1775	20231020	58.87	4030	-30.02	20230920	1775	58.87	20231020	4030	-30.02	20230920	1775	58.87	20231020	0.00	N	403490	100	44 억	184797	N	N	N	N
31	20231026	111153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2880	-225	5	-7.25	80079552020	26773496	74.51	3135	3240	2730	4035	2175	3105	2990.99	0.41	29868	3485	3295	2915	2725	2345	3390	2820	45	930	100	2170	5	1	44924464	1294	31.65	4.58	12	59.60	91.00	629.00	4030	20230920	-28.54	1775	20231020	62.25	4030	-28.54	20230920	1775	62.25	20231020	4030	-28.54	20230920	1775	62.25	20231020	0.00	N	403490	100	44 억	184797	N	N	N	N
32	20231026	101148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2925	-180	5	-5.80	72772097895	24252614	67.49	3135	3240	2730	4035	2175	3105	3000.58	0.41	-29063	3485	3295	2915	2725	2345	3390	2820	45	930	100	2170	5	1	44924464	1314	32.14	4.65	12	53.99	91.00	629.00	4030	20230920	-27.42	1775	20231020	64.79	4030	-27.42	20230920	1775	64.79	20231020	4030	-27.42	20230920	1775	64.79	20231020	0.00	N	403490	100	44 억	184797	N	N	N	N
33	20231026	091146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2930	-175	5	-5.64	21913184345	7538753	20.98	3135	3185	2730	4035	2175	3105	2906.69	0.41	331233	3485	3295	2915	2725	2345	3390	2820	45	930	100	2170	5	1	44924464	1316	32.20	4.66	12	16.78	91.00	629.00	4030	20230920	-27.30	1775	20231020	65.07	4030	-27.30	20230920	1775	65.07	20231020	4030	-27.30	20230920	1775	65.07	20231020	0.00	N	403490	100	44 억	184797	N	N	N	N
34	20231025	161147	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3105	715	1	29.92	105192237765	35929831	99.35	2575	3105	2535	3105	1675	2390	2928.32	0.56	-90490	2850	2620	2450	2220	2050	2535	2135	45	715	100	1670	5	1	44924464	1395	34.12	4.94	12	79.98	91.00	629.00	4030	20230920	-22.95	1775	20231020	74.93	4030	-22.95	20230920	1775	74.93	20231020	4030	-22.95	20230920	1775	74.93	20231020	0.00	N	403490	100	44 억	252253	N	N	N	N
35	20231025	151145	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3105	715	1	29.92	105157964775	35918793	99.32	2575	3105	2535	3105	1675	2390	2928.28	0.56	-90490	2850	2620	2450	2220	2050	2535	2135	45	715	100	1670	5	1	44924464	1395	34.12	4.94	12	79.95	91.00	629.00	4030	20230920	-22.95	1775	20231020	74.93	4030	-22.95	20230920	1775	74.93	20231020	4030	-22.95	20230920	1775	74.93	20231020	0.00	N	403490	100	44 억	252253	N	N	N	N
36	20231025	141140	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3105	715	1	29.92	105034003860	35878870	99.21	2575	3105	2535	3105	1675	2390	2928.08	0.56	-90490	2850	2620	2450	2220	2050	2535	2135	45	715	100	1670	5	1	44924464	1395	34.12	4.94	12	79.86	91.00	629.00	4030	20230920	-22.95	1775	20231020	74.93	4030	-22.95	20230920	1775	74.93	20231020	4030	-22.95	20230920	1775	74.93	20231020	0.00	N	403490	100	44 억	252253	N	N	N	N
37	20231025	131141	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3105	715	1	29.92	104974571055	35859729	99.15	2575	3105	2535	3105	1675	2390	2927.99	0.56	-90490	2850	2620	2450	2220	2050	2535	2135	45	715	100	1670	5	1	44924464	1395	34.12	4.94	12	79.82	91.00	629.00	4030	20230920	-22.95	1775	20231020	74.93	4030	-22.95	20230920	1775	74.93	20231020	4030	-22.95	20230920	1775	74.93	20231020	0.00	N	403490	100	44 억	252253	N	N	N	N
38	20231025	121145	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3105	715	1	29.92	104895912090	35834396	99.08	2575	3105	2535	3105	1675	2390	2927.86	0.56	-90490	2850	2620	2450	2220	2050	2535	2135	45	715	100	1670	5	1	44924464	1395	34.12	4.94	12	79.77	91.00	629.00	4030	20230920	-22.95	1775	20231020	74.93	4030	-22.95	20230920	1775	74.93	20231020	4030	-22.95	20230920	1775	74.93	20231020	0.00	N	403490	100	44 억	252253	N	N	N	N
39	20231025	111145	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3105	715	1	29.92	104771920125	35794463	98.97	2575	3105	2535	3105	1675	2390	2927.66	0.56	-90490	2850	2620	2450	2220	2050	2535	2135	45	715	100	1670	5	1	44924464	1395	34.12	4.94	12	79.68	91.00	629.00	4030	20230920	-22.95	1775	20231020	74.93	4030	-22.95	20230920	1775	74.93	20231020	4030	-22.95	20230920	1775	74.93	20231020	0.00	N	403490	100	44 억	252253	N	N	N	N
40	20231025	101146	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3105	715	1	29.92	104453049045	35691767	98.69	2575	3105	2535	3105	1675	2390	2927.15	0.56	-90490	2850	2620	2450	2220	2050	2535	2135	45	715	100	1670	5	1	44924464	1395	34.12	4.94	12	79.45	91.00	629.00	4030	20230920	-22.95	1775	20231020	74.93	4030	-22.95	20230920	1775	74.93	20231020	4030	-22.95	20230920	1775	74.93	20231020	0.00	N	403490	100	44 억	252253	N	N	N	N
41	20231025	091142	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2875	485	2	20.29	33162957880	12101601	33.46	2575	2920	2535	3105	1675	2390	2741.58	0.56	-225814	2850	2620	2450	2220	2050	2535	2135	45	715	100	1670	5	1	44924464	1292	31.59	4.57	12	26.94	91.00	629.00	4030	20230920	-28.66	1775	20231020	61.97	4030	-28.66	20230920	1775	61.97	20231020	4030	-28.66	20230920	1775	61.97	20231020	0.00	N	403490	100	44 억	252253	N	N	N	N
42	20231024	161114	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2390	70	2	3.02	89158148795	35888351	160.12	2610	2680	2280	3015	1625	2320	2484.43	0.54	47371	2676	2497	2141	1962	1606	2587	2052	45	695	100	1620	5	1	44924464	1074	26.26	3.80	12	79.89	91.00	629.00	4030	20230920	-40.69	1775	20231020	34.65	4030	-40.69	20230920	1775	34.65	20231020	4030	-40.69	20230920	1775	34.65	20231020	0.00	N	403490	100	44 억	243725	N	N	N	N
43	20231024	151135	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2410	90	2	3.88	87486974240	35189809	157.01	2610	2680	2280	3015	1625	2320	2486.15	0.54	4180	2676	2497	2141	1962	1606	2587	2052	45	695	100	1620	5	1	44924464	1083	26.48	3.83	12	78.33	91.00	629.00	4030	20230920	-40.20	1775	20231020	35.77	4030	-40.20	20230920	1775	35.77	20231020	4030	-40.20	20230920	1775	35.77	20231020	0.00	N	403490	100	44 억	243725	N	N	N	N
44	20231024	141116	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2375	55	2	2.37	82415996230	33067572	147.54	2610	2680	2280	3015	1625	2320	2492.35	0.54	-89405	2676	2497	2141	1962	1606	2587	2052	45	695	100	1620	5	1	44924464	1067	26.10	3.78	12	73.61	91.00	629.00	4030	20230920	-41.07	1775	20231020	33.80	4030	-41.07	20230920	1775	33.80	20231020	4030	-41.07	20230920	1775	33.80	20231020	0.00	N	403490	100	44 억	243725	N	N	N	N
45	20231024	131120	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2380	60	2	2.59	74934023080	29970353	133.72	2610	2680	2280	3015	1625	2320	2500.27	0.54	-43565	2676	2497	2141	1962	1606	2587	2052	45	695	100	1620	5	1	44924464	1069	26.15	3.78	12	66.71	91.00	629.00	4030	20230920	-40.94	1775	20231020	34.08	4030	-40.94	20230920	1775	34.08	20231020	4030	-40.94	20230920	1775	34.08	20231020	0.00	N	403490	100	44 억	243725	N	N	N	N
46	20231024	121133	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2360	40	2	1.72	71375883225	28460760	126.98	2610	2680	2280	3015	1625	2320	2507.87	0.54	-20287	2676	2497	2141	1962	1606	2587	2052	45	695	100	1620	5	1	44924464	1060	25.93	3.75	12	63.35	91.00	629.00	4030	20230920	-41.44	1775	20231020	32.96	4030	-41.44	20230920	1775	32.96	20231020	4030	-41.44	20230920	1775	32.96	20231020	0.00	N	403490	100	44 억	243725	N	N	N	N
47	20231024	111128	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2320	0	3	0.00	62958340790	24899344	111.09	2610	2680	2300	3015	1625	2320	2528.51	0.54	-120638	2676	2497	2141	1962	1606	2587	2052	45	695	100	1620	5	1	44924464	1042	25.49	3.69	12	55.42	91.00	629.00	4030	20230920	-42.43	1775	20231020	30.70	4030	-42.43	20230920	1775	30.70	20231020	4030	-42.43	20230920	1775	30.70	20231020	0.00	N	403490	100	44 억	243725	N	N	N	N
48	20231024	101119	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2400	80	2	3.45	54653122235	21396168	95.46	2610	2680	2375	3015	1625	2320	2554.34	0.54	-192867	2676	2497	2141	1962	1606	2587	2052	45	695	100	1620	5	1	44924464	1078	26.37	3.82	12	47.63	91.00	629.00	4030	20230920	-40.45	1775	20231020	35.21	4030	-40.45	20230920	1775	35.21	20231020	4030	-40.45	20230920	1775	35.21	20231020	0.00	N	403490	100	44 억	243725	N	N	N	N
49	20231024	091126	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2615	295	2	12.72	20452363475	8008501	35.73	2610	2645	2425	3015	1625	2320	2553.83	0.54	-1559	2676	2497	2141	1962	1606	2587	2052	45	695	100	1620	5	1	44924464	1175	28.74	4.16	12	17.83	91.00	629.00	4030	20230920	-35.11	1775	20231020	47.32	4030	-35.11	20230920	1775	47.32	20231020	4030	-35.11	20230920	1775	47.32	20231020	0.00	N	403490	100	44 억	243725	N	N	N	N
50	20231023	161109	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2320	535	1	29.97	48919342261	22408132	1095.04	1785	2320	1785	2320	1250	1785	2183.15	0.05	220313	2007	1895	1835	1723	1663	1866	1694	45	535	100	1240	5	1	44924464	1042	25.49	3.69	12	49.88	91.00	629.00	4030	20230920	-42.43	1775	20231020	30.70	4030	-42.43	20230920	1775	30.70	20231020	4030	-42.43	20230920	1775	30.70	20231020	0.00	N	403490	100	44 억	23411	N	N	N	N
51	20231023	151115	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2320	535	1	29.97	48863437221	22384035	1093.86	1785	2320	1785	2320	1250	1785	2183.01	0.05	220313	2007	1895	1835	1723	1663	1866	1694	45	535	100	1240	5	1	44924464	1042	25.49	3.69	12	49.83	91.00	629.00	4030	20230920	-42.43	1775	20231020	30.70	4030	-42.43	20230920	1775	30.70	20231020	4030	-42.43	20230920	1775	30.70	20231020	0.00	N	403490	100	44 억	23411	N	N	N	N
52	20231023	141112	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2320	535	1	29.97	48822783861	22366512	1093.01	1785	2320	1785	2320	1250	1785	2182.90	0.05	220313	2007	1895	1835	1723	1663	1866	1694	45	535	100	1240	5	1	44924464	1042	25.49	3.69	12	49.79	91.00	629.00	4030	20230920	-42.43	1775	20231020	30.70	4030	-42.43	20230920	1775	30.70	20231020	4030	-42.43	20230920	1775	30.70	20231020	0.00	N	403490	100	44 억	23411	N	N	N	N
53	20231023	131119	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2320	535	1	29.97	48802706581	22357858	1092.58	1785	2320	1785	2320	1250	1785	2182.85	0.05	220313	2007	1895	1835	1723	1663	1866	1694	45	535	100	1240	5	1	44924464	1042	25.49	3.69	12	49.77	91.00	629.00	4030	20230920	-42.43	1775	20231020	30.70	4030	-42.43	20230920	1775	30.70	20231020	4030	-42.43	20230920	1775	30.70	20231020	0.00	N	403490	100	44 억	23411	N	N	N	N
54	20231023	121108	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2320	535	1	29.97	48763417381	22340923	1091.76	1785	2320	1785	2320	1250	1785	2182.74	0.05	220313	2007	1895	1835	1723	1663	1866	1694	45	535	100	1240	5	1	44924464	1042	25.49	3.69	12	49.73	91.00	629.00	4030	20230920	-42.43	1775	20231020	30.70	4030	-42.43	20230920	1775	30.70	20231020	4030	-42.43	20230920	1775	30.70	20231020	0.00	N	403490	100	44 억	23411	N	N	N	N
55	20231023	111107	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2320	535	1	29.97	48513845701	22233349	1086.50	1785	2320	1785	2320	1250	1785	2182.08	0.05	220313	2007	1895	1835	1723	1663	1866	1694	45	535	100	1240	5	1	44924464	1042	25.49	3.69	12	49.49	91.00	629.00	4030	20230920	-42.43	1775	20231020	30.70	4030	-42.43	20230920	1775	30.70	20231020	4030	-42.43	20230920	1775	30.70	20231020	0.00	N	403490	100	44 억	23411	N	N	N	N
56	20231023	101059	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2075	290	2	16.25	17850094061	8730063	426.62	1785	2150	1785	2320	1250	1785	2044.75	0.05	204507	2007	1895	1835	1723	1663	1866	1694	45	535	100	1240	5	1	44924464	932	22.80	3.30	12	19.43	91.00	629.00	4030	20230920	-48.51	1775	20231020	16.90	4030	-48.51	20230920	1775	16.90	20231020	4030	-48.51	20230920	1775	16.90	20231020	0.00	N	403490	100	44 억	23411	N	N	N	N
57	20231023	091120	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2080	295	2	16.53	7058683914	3466428	169.40	1785	2150	1785	2320	1250	1785	2036.50	0.05	258057	2007	1895	1835	1723	1663	1866	1694	45	535	100	1240	5	1	44924464	934	22.86	3.31	12	7.72	91.00	629.00	4030	20230920	-48.39	1775	20231020	17.18	4030	-48.39	20230920	1775	17.18	20231020	4030	-48.39	20230920	1775	17.18	20231020	0.00	N	403490	100	44 억	23411	N	N	N	N
58	20231020	161103	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	1785	-125	5	-6.54	3678252315	2005260	107.58	1938	1947	1775	2480	1337	1910	1834.36	0.48	-201643	1986	1947	1891	1852	1796	1920	1825	45	570	100	1330	1	1	44924464	802	19.62	2.84	12	4.46	91.00	629.00	4030	20230920	-55.71	1775	20231020	0.56	4030	-55.71	20230920	1775	0.56	20231020	4030	-55.71	20230920	1775	0.56	20231020	0.00	N	403490	100	44 억	217510	N	N	N	N
59	20231020	151101	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	1793	-117	5	-6.13	3514603047	1913740	102.67	1938	1947	1775	2480	1337	1910	1836.45	0.48	-207101	1986	1947	1891	1852	1796	1920	1825	45	570	100	1330	1	1	44924464	805	19.70	2.85	12	4.26	91.00	629.00	4030	20230920	-55.51	1775	20231020	1.01	4030	-55.51	20230920	1775	1.01	20231020	4030	-55.51	20230920	1775	1.01	20231020	0.00	N	403490	100	44 억	217510	N	N	N	N
60	20231020	141114	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	1826	-84	5	-4.40	3212648101	1747159	93.74	1938	1947	1775	2480	1337	1910	1838.72	0.48	-193412	1986	1947	1891	1852	1796	1920	1825	45	570	100	1330	1	1	44924464	820	20.07	2.90	12	3.89	91.00	629.00	4030	20230920	-54.69	1775	20231020	2.87	4030	-54.69	20230920	1775	2.87	20231020	4030	-54.69	20230920	1775	2.87	20231020	0.00	N	403490	100	44 억	217510	N	N	N	N
61	20231020	131044	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	1792	-118	5	-6.18	2900210913	1575793	84.54	1938	1947	1775	2480	1337	1910	1840.41	0.48	-191192	1986	1947	1891	1852	1796	1920	1825	45	570	100	1330	1	1	44924464	805	19.69	2.85	12	3.51	91.00	629.00	4030	20230920	-55.53	1775	20231020	0.96	4030	-55.53	20230920	1775	0.96	20231020	4030	-55.53	20230920	1775	0.96	20231020	0.00	N	403490	100	44 억	217510	N	N	N	N
62	20231020	121055	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	1800	-110	5	-5.76	2695906659	1461970	78.44	1938	1947	1775	2480	1337	1910	1843.95	0.48	-178314	1986	1947	1891	1852	1796	1920	1825	45	570	100	1330	1	1	44924464	809	19.78	2.86	12	3.25	91.00	629.00	4030	20230920	-55.33	1775	20231020	1.41	4030	-55.33	20230920	1775	1.41	20231020	4030	-55.33	20230920	1775	1.41	20231020	0.00	N	403490	100	44 억	217510	N	N	N	N
63	20231020	111105	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	1798	-112	5	-5.86	2143875655	1153501	61.89	1938	1947	1793	2480	1337	1910	1858.51	0.48	-164547	1986	1947	1891	1852	1796	1920	1825	45	570	100	1330	1	1	44924464	808	19.76	2.86	12	2.57	91.00	629.00	4030	20230920	-55.38	1793	20231020	0.28	4030	-55.38	20230920	1793	0.28	20231020	4030	-55.38	20230920	1793	0.28	20231020	0.00	N	403490	100	44 억	217510	N	N	N	N
64	20231020	101057	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	1817	-93	5	-4.87	1567642001	834340	44.76	1938	1947	1815	2480	1337	1910	1878.84	0.48	-139116	1986	1947	1891	1852	1796	1920	1825	45	570	100	1330	1	1	44924464	816	19.97	2.89	12	1.86	91.00	629.00	4030	20230920	-54.91	1815	20231020	0.11	4030	-54.91	20230920	1815	0.11	20231020	4030	-54.91	20230920	1815	0.11	20231020	0.00	N	403490	100	44 억	217510	N	N	N	N
65	20231020	091054	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	1862	-48	5	-2.51	821866055	428859	23.01	1938	1947	1862	2480	1337	1910	1916.42	0.48	-94130	1986	1947	1891	1852	1796	1920	1825	45	570	100	1330	1	1	44924464	836	20.46	2.96	12	0.95	91.00	629.00	4030	20230920	-53.80	1835	20231019	1.47	4030	-53.80	20230920	1835	1.47	20231019	4030	-53.80	20230920	1835	1.47	20231019	0.00	N	403490	100	44 억	217510	N	N	N	N
66	20231019	161054	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	1910	-66	5	-3.34	3302351349	1758866	62.59	1930	1930	1835	2565	1384	1976	1876.22	0.32	58454	2166	2071	2020	1925	1874	2045	1899	45	589	100	1380	1	1	44924464	858	20.99	3.04	12	3.92	91.00	629.00	4030	20230920	-52.61	1835	20231019	4.09	4030	-52.61	20230920	1835	4.09	20231019	4030	-52.61	20230920	1835	4.09	20231019	0.00	N	403490	100	44 억	145112	N	N	N	N
67	20231019	151041	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	1880	-96	5	-4.86	2848170095	1519784	54.08	1930	1930	1835	2565	1384	1976	1874.01	0.32	54265	2166	2071	2020	1925	1874	2045	1899	45	589	100	1380	1	1	44924464	845	20.66	2.99	12	3.38	91.00	629.00	4030	20230920	-53.35	1835	20231019	2.45	4030	-53.35	20230920	1835	2.45	20231019	4030	-53.35	20230920	1835	2.45	20231019	0.00	N	403490	100	44 억	145112	N	N	N	N
68	20231019	141057	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	1857	-119	5	-6.02	2507744694	1335612	47.53	1930	1930	1835	2565	1384	1976	1877.54	0.32	64243	2166	2071	2020	1925	1874	2045	1899	45	589	100	1380	1	1	44924464	834	20.41	2.95	12	2.97	91.00	629.00	4030	20230920	-53.92	1835	20231019	1.20	4030	-53.92	20230920	1835	1.20	20231019	4030	-53.92	20230920	1835	1.20	20231019	0.00	N	403490	100	44 억	145112	N	N	N	N
69	20231019	131048	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	1855	-121	5	-6.12	2133343913	1133039	40.32	1930	1930	1849	2565	1384	1976	1882.78	0.32	62848	2166	2071	2020	1925	1874	2045	1899	45	589	100	1380	1	1	44924464	833	20.38	2.95	12	2.52	91.00	629.00	4030	20230920	-53.97	1849	20231019	0.32	4030	-53.97	20230920	1849	0.32	20231019	4030	-53.97	20230920	1849	0.32	20231019	0.00	N	403490	100	44 억	145112	N	N	N	N
70	20231019	121055	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	1860	-116	5	-5.87	1911250983	1013466	36.06	1930	1930	1849	2565	1384	1976	1885.78	0.32	45754	2166	2071	2020	1925	1874	2045	1899	45	589	100	1380	1	1	44924464	836	20.44	2.96	12	2.26	91.00	629.00	4030	20230920	-53.85	1849	20231019	0.59	4030	-53.85	20230920	1849	0.59	20231019	4030	-53.85	20230920	1849	0.59	20231019	0.00	N	403490	100	44 억	145112	N	N	N	N
71	20231019	111047	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	1872	-104	5	-5.26	1523526164	804940	28.64	1930	1930	1869	2565	1384	1976	1892.63	0.32	35095	2166	2071	2020	1925	1874	2045	1899	45	589	100	1380	1	1	44924464	841	20.57	2.98	12	1.79	91.00	629.00	4030	20230920	-53.55	1869	20231019	0.16	4030	-53.55	20230920	1869	0.16	20231019	4030	-53.55	20230920	1869	0.16	20231019	0.00	N	403490	100	44 억	145112	N	N	N	N
72	20231019	101043	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	1878	-98	5	-4.96	1077714080	567981	20.21	1930	1930	1877	2565	1384	1976	1897.33	0.32	43079	2166	2071	2020	1925	1874	2045	1899	45	589	100	1380	1	1	44924464	844	20.64	2.99	12	1.26	91.00	629.00	4030	20230920	-53.40	1877	20231019	0.05	4030	-53.40	20230920	1877	0.05	20231019	4030	-53.40	20230920	1877	0.05	20231019	0.00	N	403490	100	44 억	145112	N	N	N	N
73	20231019	091051	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	1888	-88	5	-4.45	469695074	246601	8.78	1930	1930	1886	2565	1384	1976	1904.43	0.32	34161	2166	2071	2020	1925	1874	2045	1899	45	589	100	1380	1	1	44924464	848	20.75	3.00	12	0.55	91.00	629.00	4030	20230920	-53.15	1886	20231019	0.11	4030	-53.15	20230920	1886	0.11	20231019	4030	-53.15	20230920	1886	0.11	20231019	0.00	N	403490	100	44 억	145112	N	N	N	N
74	20231018	161056	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	1976	-134	5	-6.35	5522531344	2748897	118.50	2060	2115	1969	2740	1480	2110	2009.15	0.24	45578	2286	2197	2146	2057	2006	2172	2032	45	630	100	1470	1	1	44924464	888	21.71	3.14	12	6.12	91.00	629.00	4030	20230920	-50.97	1969	20231018	0.36	4030	-50.97	20230920	1969	0.36	20231018	4030	-50.97	20230920	1969	0.36	20231018	0.00	N	403490	100	44 억	106018	N	N	N	N
75	20231018	151047	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	1986	-124	5	-5.88	5240105898	2606725	112.37	2060	2115	1969	2740	1480	2110	2010.10	0.24	45517	2286	2197	2146	2057	2006	2172	2032	45	630	100	1470	1	1	44924464	892	21.82	3.16	12	5.80	91.00	629.00	4030	20230920	-50.72	1969	20231018	0.86	4030	-50.72	20230920	1969	0.86	20231018	4030	-50.72	20230920	1969	0.86	20231018	0.00	N	403490	100	44 억	106018	N	N	N	N
76	20231018	141031	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	1973	-137	5	-6.49	4573192066	2269359	97.83	2060	2115	1970	2740	1480	2110	2015.06	0.24	60757	2286	2197	2146	2057	2006	2172	2032	45	630	100	1470	1	1	44924464	886	21.68	3.14	12	5.05	91.00	629.00	4030	20230920	-51.04	1970	20231018	0.15	4030	-51.04	20230920	1970	0.15	20231018	4030	-51.04	20230920	1970	0.15	20231018	0.00	N	403490	100	44 억	106018	N	N	N	N
77	20231018	131028	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2020	-90	5	-4.27	4038014406	2000485	86.24	2060	2115	1970	2740	1480	2110	2018.37	0.24	61613	2286	2197	2146	2057	2006	2172	2032	45	630	100	1470	5	1	44924464	907	22.20	3.21	12	4.45	91.00	629.00	4030	20230920	-49.88	1970	20231018	2.54	4030	-49.88	20230920	1970	2.54	20231018	4030	-49.88	20230920	1970	2.54	20231018	0.00	N	403490	100	44 억	106018	N	N	N	N
78	20231018	121047	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	1980	-130	5	-6.16	3559630137	1761192	75.92	2060	2115	1970	2740	1480	2110	2020.99	0.24	54771	2286	2197	2146	2057	2006	2172	2032	45	630	100	1470	1	1	44924464	890	21.76	3.15	12	3.92	91.00	629.00	4030	20230920	-50.87	1970	20231018	0.51	4030	-50.87	20230920	1970	0.51	20231018	4030	-50.87	20230920	1970	0.51	20231018	0.00	N	403490	100	44 억	106018	N	N	N	N
79	20231018	111039	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2010	-100	5	-4.74	2847304594	1402118	60.44	2060	2115	1985	2740	1480	2110	2030.54	0.24	87018	2286	2197	2146	2057	2006	2172	2032	45	630	100	1470	5	1	44924464	903	22.09	3.20	12	3.12	91.00	629.00	4030	20230920	-50.12	1985	20231018	1.26	4030	-50.12	20230920	1985	1.26	20231018	4030	-50.12	20230920	1985	1.26	20231018	0.00	N	403490	100	44 억	106018	N	N	N	N
80	20231018	101051	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2025	-85	5	-4.03	1683321775	821034	35.39	2060	2115	2000	2740	1480	2110	2050.01	0.24	84558	2286	2197	2146	2057	2006	2172	2032	45	630	100	1470	5	1	44924464	910	22.25	3.22	12	1.83	91.00	629.00	4030	20230920	-49.75	2000	20231018	1.25	4030	-49.75	20230920	2000	1.25	20231018	4030	-49.75	20230920	2000	1.25	20231018	0.00	N	403490	100	44 억	106018	N	N	N	N
81	20231018	091032	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2095	-15	5	-0.71	403981395	195137	8.41	2060	2100	2050	2740	1480	2110	2069.59	0.24	-1871	2286	2197	2146	2057	2006	2172	2032	45	630	100	1470	5	1	44924464	941	23.02	3.33	12	0.43	91.00	629.00	4030	20230920	-48.01	2050	20231018	2.20	4030	-48.01	20230920	2050	2.20	20231018	4030	-48.01	20230920	2050	2.20	20231018	0.00	N	403490	100	44 억	106018	N	N	N	N
82	20231017	161036	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2110	-55	5	-2.54	4847698430	2236862	92.71	2200	2235	2095	2810	1520	2165	2167.36	0.10	53494	2385	2275	2215	2105	2045	2245	2075	45	645	100	1510	5	1	44924464	948	23.19	3.35	12	4.98	91.00	629.00	4030	20230920	-47.64	2095	20231017	0.72	4030	-47.64	20230920	2095	0.72	20231017	4030	-47.64	20230920	2095	0.72	20231017	0.00	N	403490	100	44 억	46830	N	N	N	N
83	20231017	151044	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2105	-60	5	-2.77	4452559655	2049266	84.94	2200	2235	2095	2810	1520	2165	2172.79	0.10	46756	2385	2275	2215	2105	2045	2245	2075	45	645	100	1510	5	1	44924464	946	23.13	3.35	12	4.56	91.00	629.00	4030	20230920	-47.77	2095	20231017	0.48	4030	-47.77	20230920	2095	0.48	20231017	4030	-47.77	20230920	2095	0.48	20231017	0.00	N	403490	100	44 억	46830	N	N	N	N
84	20231017	141046	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2160	-5	5	-0.23	3214331250	1466349	60.78	2200	2235	2150	2810	1520	2165	2192.24	0.10	48174	2385	2275	2215	2105	2045	2245	2075	45	645	100	1510	5	1	44924464	970	23.74	3.43	12	3.26	91.00	629.00	4030	20230920	-46.40	2150	20231017	0.47	4030	-46.40	20230920	2150	0.47	20231017	4030	-46.40	20230920	2150	0.47	20231017	0.00	N	403490	100	44 억	46830	N	N	N	N
85	20231017	131038	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2190	25	2	1.15	2588737155	1178039	48.83	2200	2235	2165	2810	1520	2165	2197.76	0.10	166183	2385	2275	2215	2105	2045	2245	2075	45	645	100	1510	5	1	44924464	984	24.07	3.48	12	2.62	91.00	629.00	4030	20230920	-45.66	2155	20231016	1.62	4030	-45.66	20230920	2155	1.62	20231016	4030	-45.66	20230920	2155	1.62	20231016	0.00	N	403490	100	44 억	46830	N	N	N	N
86	20231017	121043	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2180	15	2	0.69	2372817020	1079089	44.72	2200	2235	2165	2810	1520	2165	2199.20	0.10	197643	2385	2275	2215	2105	2045	2245	2075	45	645	100	1510	5	1	44924464	979	23.96	3.47	12	2.40	91.00	629.00	4030	20230920	-45.91	2155	20231016	1.16	4030	-45.91	20230920	2155	1.16	20231016	4030	-45.91	20230920	2155	1.16	20231016	0.00	N	403490	100	44 억	46830	N	N	N	N
87	20231017	111031	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2205	40	2	1.85	1835089625	834468	34.59	2200	2235	2165	2810	1520	2165	2199.50	0.10	177470	2385	2275	2215	2105	2045	2245	2075	45	645	100	1510	5	1	44924464	991	24.23	3.51	12	1.86	91.00	629.00	4030	20230920	-45.29	2155	20231016	2.32	4030	-45.29	20230920	2155	2.32	20231016	4030	-45.29	20230920	2155	2.32	20231016	0.00	N	403490	100	44 억	46830	N	N	N	N
88	20231017	101023	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2210	45	2	2.08	1153786860	523010	21.68	2200	2235	2165	2810	1520	2165	2206.79	0.10	95079	2385	2275	2215	2105	2045	2245	2075	45	645	100	1510	5	1	44924464	993	24.29	3.51	12	1.16	91.00	629.00	4030	20230920	-45.16	2155	20231016	2.55	4030	-45.16	20230920	2155	2.55	20231016	4030	-45.16	20230920	2155	2.55	20231016	0.00	N	403490	100	44 억	46830	N	N	N	N
89	20231017	091037	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2230	65	2	3.00	460428705	209660	8.69	2200	2230	2165	2810	1520	2165	2197.52	0.10	15676	2385	2275	2215	2105	2045	2245	2075	45	645	100	1510	5	1	44924464	1002	24.51	3.55	12	0.47	91.00	629.00	4030	20230920	-44.67	2155	20231016	3.48	4030	-44.67	20230920	2155	3.48	20231016	4030	-44.67	20230920	2155	3.48	20231016	0.00	N	403490	100	44 억	46830	N	N	N	N
90	20231016	161033	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2165	-140	5	-6.07	4965353800	2252105	26.08	2290	2325	2155	2995	1615	2305	2204.72	0.15	-16813	2648	2476	2363	2191	2078	2562	2277	44	690	100	1610	5	1	44221802	957	23.79	3.44	12	5.09	91.00	629.00	4030	20230920	-46.28	2155	20231016	0.46	4030	-46.28	20230920	2155	0.46	20231016	4030	-46.28	20230920	2155	0.46	20231016	0.00	N	403490	100	44 억	68169	N	N	N	N
91	20231016	151034	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2175	-130	5	-5.64	4558347835	2065141	23.91	2290	2325	2155	2995	1615	2305	2207.18	0.15	-16973	2648	2476	2363	2191	2078	2562	2277	44	690	100	1610	5	1	44221802	962	23.90	3.46	12	4.67	91.00	629.00	4030	20230920	-46.03	2155	20231016	0.93	4030	-46.03	20230920	2155	0.93	20231016	4030	-46.03	20230920	2155	0.93	20231016	0.00	N	403490	100	44 억	68169	N	N	N	N
92	20231016	141035	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2200	-105	5	-4.56	3982448265	1799734	20.84	2290	2325	2160	2995	1615	2305	2212.69	0.15	-16040	2648	2476	2363	2191	2078	2562	2277	44	690	100	1610	5	1	44221802	973	24.18	3.50	12	4.07	91.00	629.00	4030	20230920	-45.41	2160	20231016	1.85	4030	-45.41	20230920	2160	1.85	20231016	4030	-45.41	20230920	2160	1.85	20231016	0.00	N	403490	100	44 억	68169	N	N	N	N
93	20231016	131027	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2200	-105	5	-4.56	3692483385	1666920	19.30	2290	2325	2160	2995	1615	2305	2215.03	0.15	-15673	2648	2476	2363	2191	2078	2562	2277	44	690	100	1610	5	1	44221802	973	24.18	3.50	12	3.77	91.00	629.00	4030	20230920	-45.41	2160	20231016	1.85	4030	-45.41	20230920	2160	1.85	20231016	4030	-45.41	20230920	2160	1.85	20231016	0.00	N	403490	100	44 억	68169	N	N	N	N
94	20231016	121029	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2170	-135	5	-5.86	3338144735	1504350	17.42	2290	2325	2160	2995	1615	2305	2218.87	0.15	-19297	2648	2476	2363	2191	2078	2562	2277	44	690	100	1610	5	1	44221802	960	23.85	3.45	12	3.40	91.00	629.00	4030	20230920	-46.15	2160	20231016	0.46	4030	-46.15	20230920	2160	0.46	20231016	4030	-46.15	20230920	2160	0.46	20231016	0.00	N	403490	100	44 억	68169	N	N	N	N
95	20231016	111023	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2210	-95	5	-4.12	2745312955	1232419	14.27	2290	2325	2160	2995	1615	2305	2227.44	0.15	-12487	2648	2476	2363	2191	2078	2562	2277	44	690	100	1610	5	1	44221802	977	24.29	3.51	12	2.79	91.00	629.00	4030	20230920	-45.16	2160	20231016	2.31	4030	-45.16	20230920	2160	2.31	20231016	4030	-45.16	20230920	2160	2.31	20231016	0.00	N	403490	100	44 억	68169	N	N	N	N
96	20231016	101016	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2210	-95	5	-4.12	2235599595	1001647	11.60	2290	2325	2160	2995	1615	2305	2231.76	0.15	24115	2648	2476	2363	2191	2078	2562	2277	44	690	100	1610	5	1	44221802	977	24.29	3.51	12	2.27	91.00	629.00	4030	20230920	-45.16	2160	20231016	2.31	4030	-45.16	20230920	2160	2.31	20231016	4030	-45.16	20230920	2160	2.31	20231016	0.00	N	403490	100	44 억	68169	N	N	N	N
97	20231016	091019	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2225	-80	5	-3.47	1003148245	444756	5.15	2290	2325	2160	2995	1615	2305	2255.26	0.15	48662	2648	2476	2363	2191	2078	2562	2277	44	690	100	1610	5	1	44221802	984	24.45	3.54	12	1.01	91.00	629.00	4030	20230920	-44.79	2160	20231016	3.01	4030	-44.79	20230920	2160	3.01	20231016	4030	-44.79	20230920	2160	3.01	20231016	0.00	N	403490	100	44 억	68169	N	N	N	N
98	20231012	161052	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2300	50	2	2.22	20991998075	8736670	241.38	2240	2575	2225	2925	1575	2250	2403.07	0.87	-154695	2356	2302	2261	2207	2166	2330	2235	44	675	100	1570	5	1	44221802	1017	25.27	3.66	12	19.76	91.00	629.00	4030	20230920	-42.93	2200	20231010	4.55	4030	-42.93	20230920	2200	4.55	20231010	4030	-42.93	20230920	2200	4.55	20231010	0.00	N	403490	100	44 억	382788	N	N	N	N
99	20231012	151026	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2285	35	2	1.56	20489773735	8518045	235.34	2240	2575	2225	2925	1575	2250	2405.50	0.87	-144469	2356	2302	2261	2207	2166	2330	2235	44	675	100	1570	5	1	44221802	1010	25.11	3.63	12	19.26	91.00	629.00	4030	20230920	-43.30	2200	20231010	3.86	4030	-43.30	20230920	2200	3.86	20231010	4030	-43.30	20230920	2200	3.86	20231010	0.00	N	403490	100	44 억	382788	N	N	N	N
100	20231012	141029	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2280	30	2	1.33	19706757225	8175354	225.87	2240	2575	2225	2925	1575	2250	2410.56	0.87	-159856	2356	2302	2261	2207	2166	2330	2235	44	675	100	1570	5	1	44221802	1008	25.05	3.62	12	18.49	91.00	629.00	4030	20230920	-43.42	2200	20231010	3.64	4030	-43.42	20230920	2200	3.64	20231010	4030	-43.42	20230920	2200	3.64	20231010	0.00	N	403490	100	44 억	382788	N	N	N	N
101	20231012	131028	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2345	95	2	4.22	18305241070	7567866	209.09	2240	2575	2225	2925	1575	2250	2418.87	0.87	-173642	2356	2302	2261	2207	2166	2330	2235	44	675	100	1570	5	1	44221802	1037	25.77	3.73	12	17.11	91.00	629.00	4030	20230920	-41.81	2200	20231010	6.59	4030	-41.81	20230920	2200	6.59	20231010	4030	-41.81	20230920	2200	6.59	20231010	0.00	N	403490	100	44 억	382788	N	N	N	N
102	20231012	121040	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2330	80	2	3.56	17593735005	7263922	200.69	2240	2575	2225	2925	1575	2250	2422.13	0.87	-177671	2356	2302	2261	2207	2166	2330	2235	44	675	100	1570	5	1	44221802	1030	25.60	3.70	12	16.43	91.00	629.00	4030	20230920	-42.18	2200	20231010	5.91	4030	-42.18	20230920	2200	5.91	20231010	4030	-42.18	20230920	2200	5.91	20231010	0.00	N	403490	100	44 억	382788	N	N	N	N
103	20231012	111037	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2355	105	2	4.67	16436312625	6772242	187.11	2240	2575	2225	2925	1575	2250	2427.08	0.87	-113297	2356	2302	2261	2207	2166	2330	2235	44	675	100	1570	5	1	44221802	1041	25.88	3.74	12	15.31	91.00	629.00	4030	20230920	-41.56	2200	20231010	7.05	4030	-41.56	20230920	2200	7.05	20231010	4030	-41.56	20230920	2200	7.05	20231010	0.00	N	403490	100	44 억	382788	N	N	N	N
104	20231012	101029	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2545	295	2	13.11	8191033145	3409314	94.19	2240	2550	2225	2925	1575	2250	2402.66	0.87	186064	2356	2302	2261	2207	2166	2330	2235	44	675	100	1570	5	1	44221802	1125	27.97	4.05	12	7.71	91.00	629.00	4030	20230920	-36.85	2200	20231010	15.68	4030	-36.85	20230920	2200	15.68	20231010	4030	-36.85	20230920	2200	15.68	20231010	0.00	N	403490	100	44 억	382788	N	N	N	N
105	20231012	091037	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2325	75	2	3.33	1248773980	544508	15.04	2240	2345	2225	2925	1575	2250	2293.60	0.87	123828	2356	2302	2261	2207	2166	2330	2235	44	675	100	1570	5	1	44221802	1028	25.55	3.70	12	1.23	91.00	629.00	4030	20230920	-42.31	2200	20231010	5.68	4030	-42.31	20230920	2200	5.68	20231010	4030	-42.31	20230920	2200	5.68	20231010	0.00	N	403490	100	44 억	382788	N	N	N	N
106	20231011	161025	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2250	50	2	2.27	7709164405	3412117	55.16	2240	2315	2220	2860	1540	2200	2259.42	0.31	252733	2820	2510	2355	2045	1890	2432	1967	44	660	100	1540	5	1	44221802	995	24.73	3.58	12	7.72	91.00	629.00	4030	20230920	-44.17	2200	20231010	2.27	4030	-44.17	20230920	2200	2.27	20231010	4030	-44.17	20230920	2200	2.27	20231010	0.00	N	403490	100	44 억	139172	N	N	N	N
107	20231011	151031	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2270	70	2	3.18	7320236945	3239563	52.37	2240	2315	2220	2860	1540	2200	2259.67	0.31	222489	2820	2510	2355	2045	1890	2432	1967	44	660	100	1540	5	1	44221802	1004	24.95	3.61	12	7.33	91.00	629.00	4030	20230920	-43.67	2200	20231010	3.18	4030	-43.67	20230920	2200	3.18	20231010	4030	-43.67	20230920	2200	3.18	20231010	0.00	N	403490	100	44 억	139172	N	N	N	N
108	20231011	141033	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2245	45	2	2.05	5590445710	2481872	40.12	2240	2310	2220	2860	1540	2200	2252.55	0.31	83762	2820	2510	2355	2045	1890	2432	1967	44	660	100	1540	5	1	44221802	993	24.67	3.57	12	5.61	91.00	629.00	4030	20230920	-44.29	2200	20231010	2.05	4030	-44.29	20230920	2200	2.05	20231010	4030	-44.29	20230920	2200	2.05	20231010	0.00	N	403490	100	44 억	139172	N	N	N	N
109	20231011	131022	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2235	35	2	1.59	5050634385	2241262	36.23	2240	2310	2220	2860	1540	2200	2253.52	0.31	51244	2820	2510	2355	2045	1890	2432	1967	44	660	100	1540	5	1	44221802	988	24.56	3.55	12	5.07	91.00	629.00	4030	20230920	-44.54	2200	20231010	1.59	4030	-44.54	20230920	2200	1.59	20231010	4030	-44.54	20230920	2200	1.59	20231010	0.00	N	403490	100	44 억	139172	N	N	N	N
110	20231011	121041	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2245	45	2	2.05	4400413705	1950110	31.52	2240	2310	2225	2860	1540	2200	2256.55	0.31	39844	2820	2510	2355	2045	1890	2432	1967	44	660	100	1540	5	1	44221802	993	24.67	3.57	12	4.41	91.00	629.00	4030	20230920	-44.29	2200	20231010	2.05	4030	-44.29	20230920	2200	2.05	20231010	4030	-44.29	20230920	2200	2.05	20231010	0.00	N	403490	100	44 억	139172	N	N	N	N
111	20231011	111035	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2250	50	2	2.27	3949201510	1749440	28.28	2240	2310	2225	2860	1540	2200	2257.47	0.31	13404	2820	2510	2355	2045	1890	2432	1967	44	660	100	1540	5	1	44221802	995	24.73	3.58	12	3.96	91.00	629.00	4030	20230920	-44.17	2200	20231010	2.27	4030	-44.17	20230920	2200	2.27	20231010	4030	-44.17	20230920	2200	2.27	20231010	0.00	N	403490	100	44 억	139172	N	N	N	N
112	20231011	101028	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2260	60	2	2.73	3395223430	1502871	24.29	2240	2310	2225	2860	1540	2200	2259.24	0.31	19878	2820	2510	2355	2045	1890	2432	1967	44	660	100	1540	5	1	44221802	999	24.84	3.59	12	3.40	91.00	629.00	4030	20230920	-43.92	2200	20231010	2.73	4030	-43.92	20230920	2200	2.73	20231010	4030	-43.92	20230920	2200	2.73	20231010	0.00	N	403490	100	44 억	139172	N	N	N	N
113	20231011	091030	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2235	35	2	1.59	1059812940	471654	7.62	2240	2265	2225	2860	1540	2200	2247.21	0.31	107941	2820	2510	2355	2045	1890	2432	1967	44	660	100	1540	5	1	44221802	988	24.56	3.55	12	1.07	91.00	629.00	4030	20230920	-44.54	2200	20231010	1.59	4030	-44.54	20230920	2200	1.59	20231010	4030	-44.54	20230920	2200	1.59	20231010	0.00	N	403490	100	44 억	139172	N	N	N	N
114	20231010	161635	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2200	-430	5	-16.35	14327767125	5943690	155.43	2640	2665	2200	3415	1845	2630	2411.81	0.71	-175554	2840	2735	2675	2570	2510	2787	2622	44	785	100	1840	5	1	44221802	973	24.18	3.50	12	13.44	91.00	629.00	4030	20230920	-45.41	2200	20231010	0.00	4030	-45.41	20230920	2200	0.00	20231010	4030	-45.41	20230920	2200	0.00	20231010	0.00	N	403490	100	44 억	313379	N	N	N	N
115	20231010	151016	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2280	-350	5	-13.31	13280368615	5473782	143.14	2640	2665	2235	3415	1845	2630	2425.98	0.71	-181607	2840	2735	2675	2570	2510	2787	2622	44	785	100	1840	5	1	44221802	1008	25.05	3.62	12	12.38	91.00	629.00	4030	20230920	-43.42	2235	20231010	2.01	4030	-43.42	20230920	2235	2.01	20231010	4030	-43.42	20230920	2235	2.01	20231010	0.00	N	403490	100	44 억	313379	N	N	N	N
116	20231010	141023	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2295	-335	5	-12.74	11288133040	4606690	120.47	2640	2665	2260	3415	1845	2630	2450.17	0.71	-123240	2840	2735	2675	2570	2510	2787	2622	44	785	100	1840	5	1	44221802	1015	25.22	3.65	12	10.42	91.00	629.00	4030	20230920	-43.05	2260	20231010	1.55	4030	-43.05	20230920	2260	1.55	20231010	4030	-43.05	20230920	2260	1.55	20231010	0.00	N	403490	100	44 억	313379	N	N	N	N
117	20231010	131016	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2330	-300	5	-11.41	9674499590	3903524	102.08	2640	2665	2315	3415	1845	2630	2478.20	0.71	-135701	2840	2735	2675	2570	2510	2787	2622	44	785	100	1840	5	1	44221802	1030	25.60	3.70	12	8.83	91.00	629.00	4030	20230920	-42.18	2315	20231010	0.65	4030	-42.18	20230920	2315	0.65	20231010	4030	-42.18	20230920	2315	0.65	20231010	0.00	N	403490	100	44 억	313379	N	N	N	N
118	20231010	121013	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2435	-195	5	-7.41	6934194250	2751718	71.96	2640	2665	2430	3415	1845	2630	2519.74	0.71	-137854	2840	2735	2675	2570	2510	2787	2622	44	785	100	1840	5	1	44221802	1077	26.76	3.87	12	6.22	91.00	629.00	4030	20230920	-39.58	2430	20231010	0.21	4030	-39.58	20230920	2430	0.21	20231010	4030	-39.58	20230920	2430	0.21	20231010	0.00	N	403490	100	44 억	313379	N	N	N	N
119	20231010	110955	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2490	-140	5	-5.32	5367220945	2113031	55.26	2640	2665	2480	3415	1845	2630	2539.84	0.71	-94041	2840	2735	2675	2570	2510	2787	2622	44	785	100	1840	5	1	44221802	1101	27.36	3.96	12	4.78	91.00	629.00	4030	20230920	-38.21	2480	20231010	0.40	4030	-38.21	20230920	2480	0.40	20231010	4030	-38.21	20230920	2480	0.40	20231010	0.00	N	403490	100	44 억	313379	N	N	N	N
120	20231010	101006	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2525	-105	5	-3.99	3555190960	1390202	36.35	2640	2665	2500	3415	1845	2630	2557.05	0.71	-68094	2840	2735	2675	2570	2510	2787	2622	44	785	100	1840	5	1	44221802	1117	27.75	4.01	12	3.14	91.00	629.00	4030	20230920	-37.34	2500	20231010	1.00	4030	-37.34	20230920	2500	1.00	20231010	4030	-37.34	20230920	2500	1.00	20231010	0.00	N	403490	100	44 억	313379	N	N	N	N
121	20231010	090959	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2540	-90	5	-3.42	1838192685	714144	18.68	2640	2665	2500	3415	1845	2630	2573.57	0.71	-31571	2840	2735	2675	2570	2510	2787	2622	44	785	100	1840	5	1	44221802	1123	27.91	4.04	12	1.61	91.00	629.00	4030	20230920	-36.97	2500	20231010	1.60	4030	-36.97	20230920	2500	1.60	20231010	4030	-36.97	20230920	2500	1.60	20231010	0.00	N	403490	100	44 억	313379	N	N	N	N
122	20231006	161007	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2630	-40	5	-1.50	9833077800	3641476	28.95	2625	2780	2615	3470	1870	2670	2700.49	0.10	260148	3080	2875	2715	2510	2350	2795	2430	44	800	100	1860	5	1	44221802	1163	0.00	0.00	12	8.23	0.00	0.00	4030	20230920	-34.74	2555	20231005	2.94	4030	-34.74	20230920	2555	2.94	20231005	4030	-34.74	20230920	2555	2.94	20231005	0.00	N	403490	100	44 억	46278	N	N	N	N
123	20231006	150953	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2645	-25	5	-0.94	9048250060	3344940	26.60	2625	2780	2615	3470	1870	2670	2705.06	0.10	272792	3080	2875	2715	2510	2350	2795	2430	44	800	100	1860	5	1	44221802	1170	0.00	0.00	12	7.56	0.00	0.00	4030	20230920	-34.37	2555	20231005	3.52	4030	-34.37	20230920	2555	3.52	20231005	4030	-34.37	20230920	2555	3.52	20231005	0.00	N	403490	100	44 억	46278	N	N	N	N
124	20231006	140955	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2720	50	2	1.87	7084660650	2610804	20.76	2625	2780	2615	3470	1870	2670	2713.59	0.10	316553	3080	2875	2715	2510	2350	2795	2430	44	800	100	1860	5	1	44221802	1203	0.00	0.00	12	5.90	0.00	0.00	4030	20230920	-32.51	2555	20231005	6.46	4030	-32.51	20230920	2555	6.46	20231005	4030	-32.51	20230920	2555	6.46	20231005	0.00	N	403490	100	44 억	46278	N	N	N	N
125	20231006	130943	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2730	60	2	2.25	6407446855	2361976	18.78	2625	2780	2615	3470	1870	2670	2712.75	0.10	254658	3080	2875	2715	2510	2350	2795	2430	44	800	100	1860	5	1	44221802	1207	0.00	0.00	12	5.34	0.00	0.00	4030	20230920	-32.26	2555	20231005	6.85	4030	-32.26	20230920	2555	6.85	20231005	4030	-32.26	20230920	2555	6.85	20231005	0.00	N	403490	100	44 억	46278	N	N	N	N
126	20231006	120943	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2750	80	2	3.00	5872646305	2166452	17.23	2625	2780	2615	3470	1870	2670	2710.72	0.10	231330	3080	2875	2715	2510	2350	2795	2430	44	800	100	1860	5	1	44221802	1216	0.00	0.00	12	4.90	0.00	0.00	4030	20230920	-31.76	2555	20231005	7.63	4030	-31.76	20230920	2555	7.63	20231005	4030	-31.76	20230920	2555	7.63	20231005	0.00	N	403490	100	44 억	46278	N	N	N	N
127	20231006	110934	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2720	50	2	1.87	4974126030	1839702	14.63	2625	2775	2615	3470	1870	2670	2703.77	0.10	166721	3080	2875	2715	2510	2350	2795	2430	44	800	100	1860	5	1	44221802	1203	0.00	0.00	12	4.16	0.00	0.00	4030	20230920	-32.51	2555	20231005	6.46	4030	-32.51	20230920	2555	6.46	20231005	4030	-32.51	20230920	2555	6.46	20231005	0.00	N	403490	100	44 억	46278	N	N	N	N
128	20231006	100942	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2725	55	2	2.06	3482497680	1295050	10.30	2625	2750	2615	3470	1870	2670	2689.08	0.10	70764	3080	2875	2715	2510	2350	2795	2430	44	800	100	1860	5	1	44221802	1205	0.00	0.00	12	2.93	0.00	0.00	4030	20230920	-32.38	2555	20231005	6.65	4030	-32.38	20230920	2555	6.65	20231005	4030	-32.38	20230920	2555	6.65	20231005	0.00	N	403490	100	44 억	46278	N	N	N	N
129	20231006	090934	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2680	10	2	0.37	847351120	319906	2.54	2625	2685	2615	3470	1870	2670	2648.75	0.10	-12882	3080	2875	2715	2510	2350	2795	2430	44	800	100	1860	5	1	44221802	1185	0.00	0.00	12	0.72	0.00	0.00	4030	20230920	-33.50	2555	20231005	4.89	4030	-33.50	20230920	2555	4.89	20231005	4030	-33.50	20230920	2555	4.89	20231005	0.00	N	403490	100	44 억	46278	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History