KissMeData/403490/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1872	-18	5	-0.95	497863363	265130	84.37	1887	1902	1854	2455	1323	1890	1877.81	0.33	21885	1936	1912	1893	1869	1850	1925	1882	45	565	100	1170	1	1	45212464	846	58.50	2.24	12	0.59	32.00	836.00	3545	20231128	-47.19	1766	20240909	6.00	3130	-40.19	20240118	1766	6.00	20240909	3545	-47.19	20231128	1766	6.00	20240909	2.15	N	403490	100	45 억	150012	N	N	N	N
3	20241031	151412	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1872	-18	5	-0.95	482980587	257178	81.84	1887	1902	1854	2455	1323	1890	1878.00	0.33	22338	1936	1912	1893	1869	1850	1925	1882	45	565	100	1170	1	1	45212464	846	58.50	2.24	12	0.57	32.00	836.00	3545	20231128	-47.19	1766	20240909	6.00	3130	-40.19	20240118	1766	6.00	20240909	3545	-47.19	20231128	1766	6.00	20240909	2.15	N	403490	100	45 억	150012	N	N	N	N
4	20241031	141410	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1873	-17	5	-0.90	456457554	243017	77.33	1887	1902	1854	2455	1323	1890	1878.29	0.33	20986	1936	1912	1893	1869	1850	1925	1882	45	565	100	1170	1	1	45212464	847	58.53	2.24	12	0.54	32.00	836.00	3545	20231128	-47.17	1766	20240909	6.06	3130	-40.16	20240118	1766	6.06	20240909	3545	-47.17	20231128	1766	6.06	20240909	2.15	N	403490	100	45 억	150012	N	N	N	N
5	20241031	131412	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1884	-6	5	-0.32	376749784	200483	63.79	1887	1902	1854	2455	1323	1890	1879.21	0.33	4260	1936	1912	1893	1869	1850	1925	1882	45	565	100	1170	1	1	45212464	852	58.88	2.25	12	0.44	32.00	836.00	3545	20231128	-46.85	1766	20240909	6.68	3130	-39.81	20240118	1766	6.68	20240909	3545	-46.85	20231128	1766	6.68	20240909	2.15	N	403490	100	45 억	150012	N	N	N	N
6	20241031	121406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1886	-4	5	-0.21	367641718	195643	62.25	1887	1902	1854	2455	1323	1890	1879.15	0.33	2748	1936	1912	1893	1869	1850	1925	1882	45	565	100	1170	1	1	45212464	853	58.94	2.26	12	0.43	32.00	836.00	3545	20231128	-46.80	1766	20240909	6.80	3130	-39.74	20240118	1766	6.80	20240909	3545	-46.80	20231128	1766	6.80	20240909	2.15	N	403490	100	45 억	150012	N	N	N	N
7	20241031	111407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1900	10	2	0.53	255601670	136191	43.34	1887	1900	1854	2455	1323	1890	1876.79	0.33	1233	1936	1912	1893	1869	1850	1925	1882	45	565	100	1170	1	1	45212464	859	59.38	2.27	12	0.30	32.00	836.00	3545	20231128	-46.40	1766	20240909	7.59	3130	-39.30	20240118	1766	7.59	20240909	3545	-46.40	20231128	1766	7.59	20240909	2.15	N	403490	100	45 억	150012	N	N	N	N
8	20241031	101409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1890	0	3	0.00	147027892	78701	25.04	1887	1897	1854	2455	1323	1890	1868.18	0.33	-11452	1936	1912	1893	1869	1850	1925	1882	45	565	100	1170	1	1	45212464	855	59.06	2.26	12	0.17	32.00	836.00	3545	20231128	-46.69	1766	20240909	7.02	3130	-39.62	20240118	1766	7.02	20240909	3545	-46.69	20231128	1766	7.02	20240909	2.15	N	403490	100	45 억	150012	N	N	N	N
9	20241031	091407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1861	-29	5	-1.53	98264607	52734	16.78	1887	1887	1854	2455	1323	1890	1863.40	0.33	-9222	1936	1912	1893	1869	1850	1925	1882	45	565	100	1170	1	1	45212464	841	58.16	2.23	12	0.12	32.00	836.00	3545	20231128	-47.50	1766	20240909	5.38	3130	-40.54	20240118	1766	5.38	20240909	3545	-47.50	20231128	1766	5.38	20240909	2.15	N	403490	100	45 억	150012	N	N	N	N
10	20241030	161401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1890	26	2	1.39	595266841	313644	287.28	1874	1917	1874	2420	1305	1864	1897.91	0.25	34974	1890	1876	1858	1844	1826	1884	1852	45	556	100	1150	1	1	45212464	855	59.06	2.26	12	0.69	32.00	836.00	3545	20231128	-46.69	1766	20240909	7.02	3130	-39.62	20240118	1766	7.02	20240909	3545	-46.69	20231128	1766	7.02	20240909	2.13	N	403490	100	45 억	115021	N	N	N	N
11	20241030	151436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1885	21	2	1.13	589847219	310768	284.65	1874	1917	1874	2420	1305	1864	1898.03	0.25	34923	1890	1876	1858	1844	1826	1884	1852	45	556	100	1150	1	1	45212464	852	58.91	2.25	12	0.69	32.00	836.00	3545	20231128	-46.83	1766	20240909	6.74	3130	-39.78	20240118	1766	6.74	20240909	3545	-46.83	20231128	1766	6.74	20240909	2.13	N	403490	100	45 억	115021	N	N	N	N
12	20241030	141411	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1890	26	2	1.39	535815215	282136	258.42	1874	1917	1874	2420	1305	1864	1899.14	0.25	39060	1890	1876	1858	1844	1826	1884	1852	45	556	100	1150	1	1	45212464	855	59.06	2.26	12	0.62	32.00	836.00	3545	20231128	-46.69	1766	20240909	7.02	3130	-39.62	20240118	1766	7.02	20240909	3545	-46.69	20231128	1766	7.02	20240909	2.13	N	403490	100	45 억	115021	N	N	N	N
13	20241030	131418	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1891	27	2	1.45	501997745	264253	242.04	1874	1917	1874	2420	1305	1864	1899.69	0.25	37644	1890	1876	1858	1844	1826	1884	1852	45	556	100	1150	1	1	45212464	855	59.09	2.26	12	0.58	32.00	836.00	3545	20231128	-46.66	1766	20240909	7.08	3130	-39.58	20240118	1766	7.08	20240909	3545	-46.66	20231128	1766	7.08	20240909	2.13	N	403490	100	45 억	115021	N	N	N	N
14	20241030	121436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1887	23	2	1.23	491021278	258470	236.74	1874	1917	1874	2420	1305	1864	1899.72	0.25	38711	1890	1876	1858	1844	1826	1884	1852	45	556	100	1150	1	1	45212464	853	58.97	2.26	12	0.57	32.00	836.00	3545	20231128	-46.77	1766	20240909	6.85	3130	-39.71	20240118	1766	6.85	20240909	3545	-46.77	20231128	1766	6.85	20240909	2.13	N	403490	100	45 억	115021	N	N	N	N
15	20241030	111413	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1904	40	2	2.15	447297971	235392	215.61	1874	1917	1874	2420	1305	1864	1900.23	0.25	41797	1890	1876	1858	1844	1826	1884	1852	45	556	100	1150	1	1	45212464	861	59.50	2.28	12	0.52	32.00	836.00	3545	20231128	-46.29	1766	20240909	7.81	3130	-39.17	20240118	1766	7.81	20240909	3545	-46.29	20231128	1766	7.81	20240909	2.13	N	403490	100	45 억	115021	N	N	N	N
16	20241030	101402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1895	31	2	1.66	424904376	223600	204.81	1874	1917	1874	2420	1305	1864	1900.29	0.25	38255	1890	1876	1858	1844	1826	1884	1852	45	556	100	1150	1	1	45212464	857	59.22	2.27	12	0.49	32.00	836.00	3545	20231128	-46.54	1766	20240909	7.30	3130	-39.46	20240118	1766	7.30	20240909	3545	-46.54	20231128	1766	7.30	20240909	2.13	N	403490	100	45 억	115021	N	N	N	N
17	20241030	091411	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1915	51	2	2.74	321679854	169294	155.06	1874	1917	1874	2420	1305	1864	1900.13	0.25	68220	1890	1876	1858	1844	1826	1884	1852	45	556	100	1150	1	1	45212464	866	59.84	2.29	12	0.37	32.00	836.00	3545	20231128	-45.98	1766	20240909	8.44	3130	-38.82	20240118	1766	8.44	20240909	3545	-45.98	20231128	1766	8.44	20240909	2.13	N	403490	100	45 억	115021	N	N	N	N
18	20241029	161317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1864	8	2	0.43	193859346	104115	98.20	1857	1872	1840	2410	1300	1856	1861.97	0.16	40996	1907	1881	1848	1822	1789	1894	1835	45	554	100	1150	1	1	45212464	843	58.25	2.23	12	0.23	32.00	836.00	3545	20231128	-47.42	1766	20240909	5.55	3130	-40.45	20240118	1766	5.55	20240909	3545	-47.42	20231128	1766	5.55	20240909	2.15	N	403490	100	45 억	73988	N	N	N	N
19	20241029	151338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1870	14	2	0.75	183993539	98822	93.20	1857	1872	1840	2410	1300	1856	1861.87	0.16	37615	1907	1881	1848	1822	1789	1894	1835	45	554	100	1150	1	1	45212464	845	58.44	2.24	12	0.22	32.00	836.00	3545	20231128	-47.25	1766	20240909	5.89	3130	-40.26	20240118	1766	5.89	20240909	3545	-47.25	20231128	1766	5.89	20240909	2.15	N	403490	100	45 억	73988	N	N	N	N
20	20241029	141141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1861	5	2	0.27	151617079	81474	76.84	1857	1872	1840	2410	1300	1856	1860.93	0.16	22121	1907	1881	1848	1822	1789	1894	1835	45	554	100	1150	1	1	45212464	841	58.16	2.23	12	0.18	32.00	836.00	3545	20231128	-47.50	1766	20240909	5.38	3130	-40.54	20240118	1766	5.38	20240909	3545	-47.50	20231128	1766	5.38	20240909	2.15	N	403490	100	45 억	73988	N	N	N	N
21	20241029	131327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1863	7	2	0.38	129351394	69502	65.55	1857	1872	1840	2410	1300	1856	1861.12	0.16	21062	1907	1881	1848	1822	1789	1894	1835	45	554	100	1150	1	1	45212464	842	58.22	2.23	12	0.15	32.00	836.00	3545	20231128	-47.45	1766	20240909	5.49	3130	-40.48	20240118	1766	5.49	20240909	3545	-47.45	20231128	1766	5.49	20240909	2.15	N	403490	100	45 억	73988	N	N	N	N
22	20241029	121327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1861	5	2	0.27	113802431	61148	57.67	1857	1872	1840	2410	1300	1856	1861.10	0.16	14964	1907	1881	1848	1822	1789	1894	1835	45	554	100	1150	1	1	45212464	841	58.16	2.23	12	0.14	32.00	836.00	3545	20231128	-47.50	1766	20240909	5.38	3130	-40.54	20240118	1766	5.38	20240909	3545	-47.50	20231128	1766	5.38	20240909	2.15	N	403490	100	45 억	73988	N	N	N	N
23	20241029	111350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1866	10	2	0.54	104075206	55935	52.76	1857	1872	1840	2410	1300	1856	1860.65	0.16	12594	1907	1881	1848	1822	1789	1894	1835	45	554	100	1150	1	1	45212464	844	58.31	2.23	12	0.12	32.00	836.00	3545	20231128	-47.36	1766	20240909	5.66	3130	-40.38	20240118	1766	5.66	20240909	3545	-47.36	20231128	1766	5.66	20240909	2.15	N	403490	100	45 억	73988	N	N	N	N
24	20241029	101324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1863	7	2	0.38	67151454	36069	34.02	1857	1872	1840	2410	1300	1856	1861.75	0.16	9583	1907	1881	1848	1822	1789	1894	1835	45	554	100	1150	1	1	45212464	842	58.22	2.23	12	0.08	32.00	836.00	3545	20231128	-47.45	1766	20240909	5.49	3130	-40.48	20240118	1766	5.49	20240909	3545	-47.45	20231128	1766	5.49	20240909	2.15	N	403490	100	45 억	73988	N	N	N	N
25	20241028	161310	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1856	5	2	0.27	197110309	106011	48.80	1840	1874	1815	2405	1296	1851	1859.34	0.14	13065	1896	1873	1862	1839	1828	1868	1834	45	554	100	1140	1	1	45212464	839	58.00	2.22	12	0.23	32.00	836.00	3545	20231128	-47.64	1766	20240909	5.10	3130	-40.70	20240118	1766	5.10	20240909	3545	-47.64	20231128	1766	5.10	20240909	2.16	N	403490	100	45 억	61199	N	N	N	N
26	20241028	151323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1861	10	2	0.54	192773780	103678	47.72	1840	1874	1815	2405	1296	1851	1859.35	0.14	12161	1896	1873	1862	1839	1828	1868	1834	45	554	100	1140	1	1	45212464	841	58.16	2.23	12	0.23	32.00	836.00	3545	20231128	-47.50	1766	20240909	5.38	3130	-40.54	20240118	1766	5.38	20240909	3545	-47.50	20231128	1766	5.38	20240909	2.16	N	403490	100	45 억	61199	N	N	N	N
27	20241028	141325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1860	9	2	0.49	174455332	93824	43.19	1840	1874	1815	2405	1296	1851	1859.39	0.14	5567	1896	1873	1862	1839	1828	1868	1834	45	554	100	1140	1	1	45212464	841	58.12	2.22	12	0.21	32.00	836.00	3545	20231128	-47.53	1766	20240909	5.32	3130	-40.58	20240118	1766	5.32	20240909	3545	-47.53	20231128	1766	5.32	20240909	2.16	N	403490	100	45 억	61199	N	N	N	N
28	20241028	131319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1865	14	2	0.76	109228025	58655	27.00	1840	1874	1815	2405	1296	1851	1862.21	0.14	4688	1896	1873	1862	1839	1828	1868	1834	45	554	100	1140	1	1	45212464	843	58.28	2.23	12	0.13	32.00	836.00	3545	20231128	-47.39	1766	20240909	5.61	3130	-40.42	20240118	1766	5.61	20240909	3545	-47.39	20231128	1766	5.61	20240909	2.16	N	403490	100	45 억	61199	N	N	N	N
29	20241028	121319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1858	7	2	0.38	88662684	47615	21.92	1840	1874	1815	2405	1296	1851	1862.07	0.14	-632	1896	1873	1862	1839	1828	1868	1834	45	554	100	1140	1	1	45212464	840	58.06	2.22	12	0.11	32.00	836.00	3545	20231128	-47.59	1766	20240909	5.21	3130	-40.64	20240118	1766	5.21	20240909	3545	-47.59	20231128	1766	5.21	20240909	2.16	N	403490	100	45 억	61199	N	N	N	N
30	20241028	111110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1867	16	2	0.86	77854709	41808	19.24	1840	1874	1815	2405	1296	1851	1862.20	0.14	-3731	1896	1873	1862	1839	1828	1868	1834	45	554	100	1140	1	1	45212464	844	58.34	2.23	12	0.09	32.00	836.00	3545	20231128	-47.33	1766	20240909	5.72	3130	-40.35	20240118	1766	5.72	20240909	3545	-47.33	20231128	1766	5.72	20240909	2.16	N	403490	100	45 억	61199	N	N	N	N
31	20241028	101304	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1867	16	2	0.86	53565941	28772	13.24	1840	1874	1815	2405	1296	1851	1861.74	0.14	6210	1896	1873	1862	1839	1828	1868	1834	45	554	100	1140	1	1	45212464	844	58.34	2.23	12	0.06	32.00	836.00	3545	20231128	-47.33	1766	20240909	5.72	3130	-40.35	20240118	1766	5.72	20240909	3545	-47.33	20231128	1766	5.72	20240909	2.16	N	403490	100	45 억	61199	N	N	N	N
32	20241028	091314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1860	9	2	0.49	14551208	7895	3.63	1840	1865	1815	2405	1296	1851	1843.09	0.14	-265	1896	1873	1862	1839	1828	1868	1834	45	554	100	1140	1	1	45212464	841	58.12	2.22	12	0.02	32.00	836.00	3545	20231128	-47.53	1766	20240909	5.32	3130	-40.58	20240118	1766	5.32	20240909	3545	-47.53	20231128	1766	5.32	20240909	2.16	N	403490	100	45 억	61199	N	N	N	N
33	20241025	161317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1851	-23	5	-1.23	405960525	217044	108.15	1875	1885	1851	2435	1312	1874	1870.41	0.30	-74016	1921	1897	1885	1861	1849	1891	1855	45	561	100	1160	1	1	45212464	837	57.84	2.21	12	0.48	32.00	836.00	3545	20231128	-47.79	1766	20240909	4.81	3130	-40.86	20240118	1766	4.81	20240909	3545	-47.79	20231128	1766	4.81	20240909	2.23	N	403490	100	45 억	135215	N	N	N	N
34	20241025	151321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1858	-16	5	-0.85	397934851	212718	106.00	1875	1885	1858	2435	1312	1874	1870.72	0.30	-72816	1921	1897	1885	1861	1849	1891	1855	45	561	100	1160	1	1	45212464	840	58.06	2.22	12	0.47	32.00	836.00	3545	20231128	-47.59	1766	20240909	5.21	3130	-40.64	20240118	1766	5.21	20240909	3545	-47.59	20231128	1766	5.21	20240909	2.23	N	403490	100	45 억	135215	N	N	N	N
35	20241025	141319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1869	-5	5	-0.27	257309203	137339	68.44	1875	1885	1866	2435	1312	1874	1873.53	0.30	-47686	1921	1897	1885	1861	1849	1891	1855	45	561	100	1160	1	1	45212464	845	58.41	2.24	12	0.30	32.00	836.00	3545	20231128	-47.28	1766	20240909	5.83	3130	-40.29	20240118	1766	5.83	20240909	3545	-47.28	20231128	1766	5.83	20240909	2.23	N	403490	100	45 억	135215	N	N	N	N
36	20241025	131319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1873	-1	5	-0.05	249648664	133241	66.39	1875	1885	1866	2435	1312	1874	1873.66	0.30	-47686	1921	1897	1885	1861	1849	1891	1855	45	561	100	1160	1	1	45212464	847	58.53	2.24	12	0.29	32.00	836.00	3545	20231128	-47.17	1766	20240909	6.06	3130	-40.16	20240118	1766	6.06	20240909	3545	-47.17	20231128	1766	6.06	20240909	2.23	N	403490	100	45 억	135215	N	N	N	N
37	20241025	121322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1880	6	2	0.32	215489927	114949	57.28	1875	1885	1867	2435	1312	1874	1874.66	0.30	-47686	1921	1897	1885	1861	1849	1891	1855	45	561	100	1160	1	1	45212464	850	58.75	2.25	12	0.25	32.00	836.00	3545	20231128	-46.97	1766	20240909	6.46	3130	-39.94	20240118	1766	6.46	20240909	3545	-46.97	20231128	1766	6.46	20240909	2.23	N	403490	100	45 억	135215	N	N	N	N
38	20241025	111316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1874	0	3	0.00	203195518	108392	54.01	1875	1885	1867	2435	1312	1874	1874.64	0.30	-47803	1921	1897	1885	1861	1849	1891	1855	45	561	100	1160	1	1	45212464	847	58.56	2.24	12	0.24	32.00	836.00	3545	20231128	-47.14	1766	20240909	6.12	3130	-40.13	20240118	1766	6.12	20240909	3545	-47.14	20231128	1766	6.12	20240909	2.23	N	403490	100	45 억	135215	N	N	N	N
39	20241025	101317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1868	-6	5	-0.32	118702107	63442	31.61	1875	1885	1867	2435	1312	1874	1871.03	0.30	-23544	1921	1897	1885	1861	1849	1891	1855	45	561	100	1160	1	1	45212464	845	58.38	2.23	12	0.14	32.00	836.00	3545	20231128	-47.31	1766	20240909	5.78	3130	-40.32	20240118	1766	5.78	20240909	3545	-47.31	20231128	1766	5.78	20240909	2.23	N	403490	100	45 억	135215	N	N	N	N
40	20241025	091319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1882	8	2	0.43	19929601	10628	5.30	1875	1885	1870	2435	1312	1874	1875.20	0.30	-7725	1921	1897	1885	1861	1849	1891	1855	45	561	100	1160	1	1	45212464	851	58.81	2.25	12	0.02	32.00	836.00	3545	20231128	-46.91	1766	20240909	6.57	3130	-39.87	20240118	1766	6.57	20240909	3545	-46.91	20231128	1766	6.57	20240909	2.23	N	403490	100	45 억	135215	N	N	N	N
41	20241024	161251	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1874	-21	5	-1.11	377456858	200614	81.76	1880	1909	1873	2460	1327	1895	1881.52	0.35	-22783	1977	1935	1908	1866	1839	1957	1888	45	565	100	1170	1	1	45212464	847	58.56	2.24	12	0.44	32.00	836.00	3545	20231128	-47.14	1766	20240909	6.12	3130	-40.13	20240118	1766	6.12	20240909	3545	-47.14	20231128	1766	6.12	20240909	2.12	N	403490	100	45 억	157738	N	N	N	N
42	20241024	151303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1877	-18	5	-0.95	312031812	165734	67.54	1880	1909	1873	2460	1327	1895	1882.73	0.35	-19123	1977	1935	1908	1866	1839	1957	1888	45	565	100	1170	1	1	45212464	849	58.66	2.25	12	0.37	32.00	836.00	3545	20231128	-47.05	1766	20240909	6.29	3130	-40.03	20240118	1766	6.29	20240909	3545	-47.05	20231128	1766	6.29	20240909	2.12	N	403490	100	45 억	157738	N	N	N	N
43	20241024	141250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1878	-17	5	-0.90	273777594	145373	59.25	1880	1909	1873	2460	1327	1895	1883.28	0.35	-12974	1977	1935	1908	1866	1839	1957	1888	45	565	100	1170	1	1	45212464	849	58.69	2.25	12	0.32	32.00	836.00	3545	20231128	-47.02	1766	20240909	6.34	3130	-40.00	20240118	1766	6.34	20240909	3545	-47.02	20231128	1766	6.34	20240909	2.12	N	403490	100	45 억	157738	N	N	N	N
44	20241024	131302	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1877	-18	5	-0.95	259561900	137808	56.16	1880	1909	1873	2460	1327	1895	1883.50	0.35	-13035	1977	1935	1908	1866	1839	1957	1888	45	565	100	1170	1	1	45212464	849	58.66	2.25	12	0.30	32.00	836.00	3545	20231128	-47.05	1766	20240909	6.29	3130	-40.03	20240118	1766	6.29	20240909	3545	-47.05	20231128	1766	6.29	20240909	2.12	N	403490	100	45 억	157738	N	N	N	N
45	20241024	121256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1878	-17	5	-0.90	235539339	125019	50.95	1880	1909	1873	2460	1327	1895	1884.03	0.35	-10785	1977	1935	1908	1866	1839	1957	1888	45	565	100	1170	1	1	45212464	849	58.69	2.25	12	0.28	32.00	836.00	3545	20231128	-47.02	1766	20240909	6.34	3130	-40.00	20240118	1766	6.34	20240909	3545	-47.02	20231128	1766	6.34	20240909	2.12	N	403490	100	45 억	157738	N	N	N	N
46	20241024	111255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1877	-18	5	-0.95	209201625	111010	45.24	1880	1909	1873	2460	1327	1895	1884.53	0.35	-7905	1977	1935	1908	1866	1839	1957	1888	45	565	100	1170	1	1	45212464	849	58.66	2.25	12	0.25	32.00	836.00	3545	20231128	-47.05	1766	20240909	6.29	3130	-40.03	20240118	1766	6.29	20240909	3545	-47.05	20231128	1766	6.29	20240909	2.12	N	403490	100	45 억	157738	N	N	N	N
47	20241024	101130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1894	-1	5	-0.05	102500387	54253	22.11	1880	1909	1880	2460	1327	1895	1889.30	0.35	-1020	1977	1935	1908	1866	1839	1957	1888	45	565	100	1170	1	1	45212464	856	59.19	2.27	12	0.12	32.00	836.00	3545	20231128	-46.57	1766	20240909	7.25	3130	-39.49	20240118	1766	7.25	20240909	3545	-46.57	20231128	1766	7.25	20240909	2.12	N	403490	100	45 억	157738	N	N	N	N
48	20241024	091352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1891	-4	5	-0.21	29839149	15787	6.43	1880	1909	1880	2460	1327	1895	1890.11	0.35	1700	1977	1935	1908	1866	1839	1957	1888	45	565	100	1170	1	1	45212464	855	59.09	2.26	12	0.03	32.00	836.00	3545	20231128	-46.66	1766	20240909	7.08	3130	-39.58	20240118	1766	7.08	20240909	3545	-46.66	20231128	1766	7.08	20240909	2.12	N	403490	100	45 억	157738	N	N	N	N
49	20241023	161259	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1895	4	2	0.21	465316866	245041	110.77	1891	1950	1881	2455	1324	1891	1898.96	0.29	28394	1935	1913	1897	1875	1859	1905	1867	45	564	100	1170	1	1	45212464	857	59.22	2.27	12	0.54	32.00	836.00	3545	20231128	-46.54	1766	20240909	7.30	3130	-39.46	20240118	1766	7.30	20240909	3545	-46.54	20231128	1766	7.30	20240909	2.17	N	403490	100	45 억	129604	N	N	N	N
50	20241023	151325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1894	3	2	0.16	449098149	236481	106.90	1891	1950	1881	2455	1324	1891	1899.09	0.29	26975	1935	1913	1897	1875	1859	1905	1867	45	564	100	1170	1	1	45212464	856	59.19	2.27	12	0.52	32.00	836.00	3545	20231128	-46.57	1766	20240909	7.25	3130	-39.49	20240118	1766	7.25	20240909	3545	-46.57	20231128	1766	7.25	20240909	2.17	N	403490	100	45 억	129604	N	N	N	N
51	20241023	141330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1892	1	2	0.05	386359133	203440	91.97	1891	1950	1881	2455	1324	1891	1899.13	0.29	9114	1935	1913	1897	1875	1859	1905	1867	45	564	100	1170	1	1	45212464	855	59.12	2.26	12	0.45	32.00	836.00	3545	20231128	-46.63	1766	20240909	7.13	3130	-39.55	20240118	1766	7.13	20240909	3545	-46.63	20231128	1766	7.13	20240909	2.17	N	403490	100	45 억	129604	N	N	N	N
52	20241023	131311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1893	2	2	0.11	372258501	196008	88.61	1891	1950	1881	2455	1324	1891	1899.20	0.29	9062	1935	1913	1897	1875	1859	1905	1867	45	564	100	1170	1	1	45212464	856	59.16	2.26	12	0.43	32.00	836.00	3545	20231128	-46.60	1766	20240909	7.19	3130	-39.52	20240118	1766	7.19	20240909	3545	-46.60	20231128	1766	7.19	20240909	2.17	N	403490	100	45 억	129604	N	N	N	N
53	20241023	121306	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1892	1	2	0.05	353959284	186350	84.24	1891	1950	1881	2455	1324	1891	1899.43	0.29	7214	1935	1913	1897	1875	1859	1905	1867	45	564	100	1170	1	1	45212464	855	59.12	2.26	12	0.41	32.00	836.00	3545	20231128	-46.63	1766	20240909	7.13	3130	-39.55	20240118	1766	7.13	20240909	3545	-46.63	20231128	1766	7.13	20240909	2.17	N	403490	100	45 억	129604	N	N	N	N
54	20241023	111300	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1891	0	3	0.00	286882578	150901	68.21	1891	1950	1881	2455	1324	1891	1901.13	0.29	-1277	1935	1913	1897	1875	1859	1905	1867	45	564	100	1170	1	1	45212464	855	59.09	2.26	12	0.33	32.00	836.00	3545	20231128	-46.66	1766	20240909	7.08	3130	-39.58	20240118	1766	7.08	20240909	3545	-46.66	20231128	1766	7.08	20240909	2.17	N	403490	100	45 억	129604	N	N	N	N
55	20241023	101304	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1895	4	2	0.21	70894303	37473	16.94	1891	1900	1882	2455	1324	1891	1891.88	0.29	458	1935	1913	1897	1875	1859	1905	1867	45	564	100	1170	1	1	45212464	857	59.22	2.27	12	0.08	32.00	836.00	3545	20231128	-46.54	1766	20240909	7.30	3130	-39.46	20240118	1766	7.30	20240909	3545	-46.54	20231128	1766	7.30	20240909	2.17	N	403490	100	45 억	129604	N	N	N	N
56	20241023	091304	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1893	2	2	0.11	28749565	15207	6.87	1891	1900	1882	2455	1324	1891	1890.55	0.29	5374	1935	1913	1897	1875	1859	1905	1867	45	564	100	1170	1	1	45212464	856	59.16	2.26	12	0.03	32.00	836.00	3545	20231128	-46.60	1766	20240909	7.19	3130	-39.52	20240118	1766	7.19	20240909	3545	-46.60	20231128	1766	7.19	20240909	2.17	N	403490	100	45 억	129604	N	N	N	N
57	20241022	161249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1891	-21	5	-1.10	414521690	219014	51.55	1919	1919	1881	2485	1339	1912	1892.67	0.39	-45777	2038	1975	1934	1871	1830	2006	1902	45	573	100	1180	1	1	45212464	855	59.09	2.26	12	0.48	32.00	836.00	3545	20231128	-46.66	1766	20240909	7.08	3130	-39.58	20240118	1766	7.08	20240909	3545	-46.66	20231128	1766	7.08	20240909	2.10	N	403490	100	45 억	175126	N	N	N	N
58	20241022	151306	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1894	-18	5	-0.94	397258617	209892	49.40	1919	1919	1881	2485	1339	1912	1892.68	0.39	-50462	2038	1975	1934	1871	1830	2006	1902	45	573	100	1180	1	1	45212464	856	59.19	2.27	12	0.46	32.00	836.00	3545	20231128	-46.57	1766	20240909	7.25	3130	-39.49	20240118	1766	7.25	20240909	3545	-46.57	20231128	1766	7.25	20240909	2.10	N	403490	100	45 억	175126	N	N	N	N
59	20241022	141306	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1886	-26	5	-1.36	336857216	177934	41.88	1919	1919	1881	2485	1339	1912	1893.16	0.39	-56202	2038	1975	1934	1871	1830	2006	1902	45	573	100	1180	1	1	45212464	853	58.94	2.26	12	0.39	32.00	836.00	3545	20231128	-46.80	1766	20240909	6.80	3130	-39.74	20240118	1766	6.80	20240909	3545	-46.80	20231128	1766	6.80	20240909	2.10	N	403490	100	45 억	175126	N	N	N	N
60	20241022	131305	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1886	-26	5	-1.36	310742737	164081	38.62	1919	1919	1881	2485	1339	1912	1893.84	0.39	-52075	2038	1975	1934	1871	1830	2006	1902	45	573	100	1180	1	1	45212464	853	58.94	2.26	12	0.36	32.00	836.00	3545	20231128	-46.80	1766	20240909	6.80	3130	-39.74	20240118	1766	6.80	20240909	3545	-46.80	20231128	1766	6.80	20240909	2.10	N	403490	100	45 억	175126	N	N	N	N
61	20241022	121301	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1887	-25	5	-1.31	289167098	152660	35.93	1919	1919	1881	2485	1339	1912	1894.19	0.39	-45662	2038	1975	1934	1871	1830	2006	1902	45	573	100	1180	1	1	45212464	853	58.97	2.26	12	0.34	32.00	836.00	3545	20231128	-46.77	1766	20240909	6.85	3130	-39.71	20240118	1766	6.85	20240909	3545	-46.77	20231128	1766	6.85	20240909	2.10	N	403490	100	45 억	175126	N	N	N	N
62	20241022	111256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1887	-25	5	-1.31	282223162	148984	35.07	1919	1919	1881	2485	1339	1912	1894.32	0.39	-45194	2038	1975	1934	1871	1830	2006	1902	45	573	100	1180	1	1	45212464	853	58.97	2.26	12	0.33	32.00	836.00	3545	20231128	-46.77	1766	20240909	6.85	3130	-39.71	20240118	1766	6.85	20240909	3545	-46.77	20231128	1766	6.85	20240909	2.10	N	403490	100	45 억	175126	N	N	N	N
63	20241022	101259	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1895	-17	5	-0.89	248418014	131064	30.85	1919	1919	1881	2485	1339	1912	1895.39	0.39	-46193	2038	1975	1934	1871	1830	2006	1902	45	573	100	1180	1	1	45212464	857	59.22	2.27	12	0.29	32.00	836.00	3545	20231128	-46.54	1766	20240909	7.30	3130	-39.46	20240118	1766	7.30	20240909	3545	-46.54	20231128	1766	7.30	20240909	2.10	N	403490	100	45 억	175126	N	N	N	N
64	20241022	091258	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1910	-2	5	-0.10	62659045	32878	7.74	1919	1919	1901	2485	1339	1912	1905.80	0.39	2735	2038	1975	1934	1871	1830	2006	1902	45	573	100	1180	1	1	45212464	864	59.69	2.28	12	0.07	32.00	836.00	3545	20231128	-46.12	1766	20240909	8.15	3130	-38.98	20240118	1766	8.15	20240909	3545	-46.12	20231128	1766	8.15	20240909	2.10	N	403490	100	45 억	175126	N	N	N	N
65	20241021	161244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1912	19	2	1.00	814672881	421150	179.62	1905	1997	1893	2460	1326	1893	1934.42	0.31	34579	1935	1914	1902	1881	1869	1908	1875	45	567	100	1170	1	1	45212464	864	59.75	2.29	12	0.93	32.00	836.00	3545	20231128	-46.06	1766	20240909	8.27	3130	-38.91	20240118	1766	8.27	20240909	3545	-46.06	20231128	1766	8.27	20240909	2.08	N	403490	100	45 억	140802	N	N	N	N
66	20241021	151254	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1915	22	2	1.16	790552626	408551	174.25	1905	1997	1893	2460	1326	1893	1935.02	0.31	28684	1935	1914	1902	1881	1869	1908	1875	45	567	100	1170	1	1	45212464	866	59.84	2.29	12	0.90	32.00	836.00	3545	20231128	-45.98	1766	20240909	8.44	3130	-38.82	20240118	1766	8.44	20240909	3545	-45.98	20231128	1766	8.44	20240909	2.08	N	403490	100	45 억	140802	N	N	N	N
67	20241021	141256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1917	24	2	1.27	164165479	85912	36.64	1905	1920	1893	2460	1326	1893	1910.86	0.31	4546	1935	1914	1902	1881	1869	1908	1875	45	567	100	1170	1	1	45212464	867	59.91	2.29	12	0.19	32.00	836.00	3545	20231128	-45.92	1766	20240909	8.55	3130	-38.75	20240118	1766	8.55	20240909	3545	-45.92	20231128	1766	8.55	20240909	2.08	N	403490	100	45 억	140802	N	N	N	N
68	20241021	131252	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1913	20	2	1.06	138003695	72218	30.80	1905	1920	1893	2460	1326	1893	1910.93	0.31	5913	1935	1914	1902	1881	1869	1908	1875	45	567	100	1170	1	1	45212464	865	59.78	2.29	12	0.16	32.00	836.00	3545	20231128	-46.04	1766	20240909	8.32	3130	-38.88	20240118	1766	8.32	20240909	3545	-46.04	20231128	1766	8.32	20240909	2.08	N	403490	100	45 억	140802	N	N	N	N
69	20241021	121252	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1916	23	2	1.22	112150539	58741	25.05	1905	1920	1893	2460	1326	1893	1909.24	0.31	5742	1935	1914	1902	1881	1869	1908	1875	45	567	100	1170	1	1	45212464	866	59.88	2.29	12	0.13	32.00	836.00	3545	20231128	-45.95	1766	20240909	8.49	3130	-38.79	20240118	1766	8.49	20240909	3545	-45.95	20231128	1766	8.49	20240909	2.08	N	403490	100	45 억	140802	N	N	N	N
70	20241021	111244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1917	24	2	1.27	102332286	53605	22.86	1905	1920	1893	2460	1326	1893	1909.01	0.31	4228	1935	1914	1902	1881	1869	1908	1875	45	567	100	1170	1	1	45212464	867	59.91	2.29	12	0.12	32.00	836.00	3545	20231128	-45.92	1766	20240909	8.55	3130	-38.75	20240118	1766	8.55	20240909	3545	-45.92	20231128	1766	8.55	20240909	2.08	N	403490	100	45 억	140802	N	N	N	N
71	20241021	101250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1913	20	2	1.06	65374811	34302	14.63	1905	1918	1893	2460	1326	1893	1905.86	0.31	2585	1935	1914	1902	1881	1869	1908	1875	45	567	100	1170	1	1	45212464	865	59.78	2.29	12	0.08	32.00	836.00	3545	20231128	-46.04	1766	20240909	8.32	3130	-38.88	20240118	1766	8.32	20240909	3545	-46.04	20231128	1766	8.32	20240909	2.08	N	403490	100	45 억	140802	N	N	N	N
72	20241021	091248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1907	14	2	0.74	18639339	9812	4.18	1905	1918	1893	2460	1326	1893	1899.65	0.31	-2380	1935	1914	1902	1881	1869	1908	1875	45	567	100	1170	1	1	45212464	862	59.59	2.28	12	0.02	32.00	836.00	3545	20231128	-46.21	1766	20240909	7.98	3130	-39.07	20240118	1766	7.98	20240909	3545	-46.21	20231128	1766	7.98	20240909	2.08	N	403490	100	45 억	140802	N	N	N	N
73	20241018	161246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1893	-23	5	-1.20	439749053	231196	92.09	1916	1923	1890	2490	1342	1916	1902.06	0.44	-56515	1953	1934	1925	1906	1897	1930	1902	45	574	100	1180	1	1	45212464	856	59.16	2.26	12	0.51	32.00	836.00	3545	20231128	-46.60	1766	20240909	7.19	3130	-39.52	20240118	1766	7.19	20240909	3545	-46.60	20231128	1766	7.19	20240909	2.13	N	403490	100	45 억	197317	N	N	N	N
74	20241018	151318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1897	-19	5	-0.99	425019429	223416	88.99	1916	1923	1890	2490	1342	1916	1902.36	0.44	-55398	1953	1934	1925	1906	1897	1930	1902	45	574	100	1180	1	1	45212464	858	59.28	2.27	12	0.49	32.00	836.00	3545	20231128	-46.49	1766	20240909	7.42	3130	-39.39	20240118	1766	7.42	20240909	3545	-46.49	20231128	1766	7.42	20240909	2.13	N	403490	100	45 억	197317	N	N	N	N
75	20241018	141319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1891	-25	5	-1.30	364430013	191391	76.24	1916	1923	1890	2490	1342	1916	1904.11	0.44	-54865	1953	1934	1925	1906	1897	1930	1902	45	574	100	1180	1	1	45212464	855	59.09	2.26	12	0.42	32.00	836.00	3545	20231128	-46.66	1766	20240909	7.08	3130	-39.58	20240118	1766	7.08	20240909	3545	-46.66	20231128	1766	7.08	20240909	2.13	N	403490	100	45 억	197317	N	N	N	N
76	20241018	131303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1891	-25	5	-1.30	334314034	175486	69.90	1916	1923	1890	2490	1342	1916	1905.07	0.44	-54141	1953	1934	1925	1906	1897	1930	1902	45	574	100	1180	1	1	45212464	855	59.09	2.26	12	0.39	32.00	836.00	3545	20231128	-46.66	1766	20240909	7.08	3130	-39.58	20240118	1766	7.08	20240909	3545	-46.66	20231128	1766	7.08	20240909	2.13	N	403490	100	45 억	197317	N	N	N	N
77	20241018	121313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1897	-19	5	-0.99	247014070	129394	51.54	1916	1923	1897	2490	1342	1916	1909.00	0.44	-49885	1953	1934	1925	1906	1897	1930	1902	45	574	100	1180	1	1	45212464	858	59.28	2.27	12	0.29	32.00	836.00	3545	20231128	-46.49	1766	20240909	7.42	3130	-39.39	20240118	1766	7.42	20240909	3545	-46.49	20231128	1766	7.42	20240909	2.13	N	403490	100	45 억	197317	N	N	N	N
78	20241018	111311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1912	-4	5	-0.21	196643150	102909	40.99	1916	1923	1902	2490	1342	1916	1910.84	0.44	-46302	1953	1934	1925	1906	1897	1930	1902	45	574	100	1180	1	1	45212464	864	59.75	2.29	12	0.23	32.00	836.00	3545	20231128	-46.06	1766	20240909	8.27	3130	-38.91	20240118	1766	8.27	20240909	3545	-46.06	20231128	1766	8.27	20240909	2.13	N	403490	100	45 억	197317	N	N	N	N
79	20241018	101255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1919	3	2	0.16	127430232	66610	26.53	1916	1923	1906	2490	1342	1916	1913.08	0.44	-36833	1953	1934	1925	1906	1897	1930	1902	45	574	100	1180	1	1	45212464	868	59.97	2.30	12	0.15	32.00	836.00	3545	20231128	-45.87	1766	20240909	8.66	3130	-38.69	20240118	1766	8.66	20240909	3545	-45.87	20231128	1766	8.66	20240909	2.13	N	403490	100	45 억	197317	N	N	N	N
80	20241018	091254	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1916	0	3	0.00	15728953	8210	3.27	1916	1923	1913	2490	1342	1916	1915.83	0.44	-3417	1953	1934	1925	1906	1897	1930	1902	45	574	100	1180	1	1	45212464	866	59.88	2.29	12	0.02	32.00	836.00	3545	20231128	-45.95	1766	20240909	8.49	3130	-38.79	20240118	1766	8.49	20240909	3545	-45.95	20231128	1766	8.49	20240909	2.13	N	403490	100	45 억	197317	N	N	N	N
81	20241017	161250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1916	-14	5	-0.73	476215819	247333	109.25	1930	1944	1916	2505	1351	1930	1925.44	0.48	-18341	1962	1946	1928	1912	1894	1954	1920	45	575	100	1190	1	1	45212464	866	59.88	2.29	12	0.55	32.00	836.00	3545	20231128	-45.95	1766	20240909	8.49	3130	-38.79	20240118	1766	8.49	20240909	3545	-45.95	20231128	1766	8.49	20240909	2.02	N	403490	100	45 억	215276	N	N	N	N
82	20241017	151253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1918	-12	5	-0.62	430173313	223312	98.64	1930	1944	1917	2505	1351	1930	1926.33	0.48	-16918	1962	1946	1928	1912	1894	1954	1920	45	575	100	1190	1	1	45212464	867	59.94	2.29	12	0.49	32.00	836.00	3545	20231128	-45.90	1766	20240909	8.61	3130	-38.72	20240118	1766	8.61	20240909	3545	-45.90	20231128	1766	8.61	20240909	2.02	N	403490	100	45 억	215276	N	N	N	N
83	20241017	141300	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1923	-7	5	-0.36	286037114	148266	65.49	1930	1944	1921	2505	1351	1930	1929.22	0.48	-18328	1962	1946	1928	1912	1894	1954	1920	45	575	100	1190	1	1	45212464	869	60.09	2.30	12	0.33	32.00	836.00	3545	20231128	-45.75	1766	20240909	8.89	3130	-38.56	20240118	1766	8.89	20240909	3545	-45.75	20231128	1766	8.89	20240909	2.02	N	403490	100	45 억	215276	N	N	N	N
84	20241017	131253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1929	-1	5	-0.05	232360545	120387	53.18	1930	1944	1921	2505	1351	1930	1930.11	0.48	-14981	1962	1946	1928	1912	1894	1954	1920	45	575	100	1190	1	1	45212464	872	60.28	2.31	12	0.27	32.00	836.00	3545	20231128	-45.59	1766	20240909	9.23	3130	-38.37	20240118	1766	9.23	20240909	3545	-45.59	20231128	1766	9.23	20240909	2.02	N	403490	100	45 억	215276	N	N	N	N
85	20241017	121259	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1940	10	2	0.52	208848483	108225	47.80	1930	1944	1921	2505	1351	1930	1929.76	0.48	-13712	1962	1946	1928	1912	1894	1954	1920	45	575	100	1190	1	1	45212464	877	60.62	2.32	12	0.24	32.00	836.00	3545	20231128	-45.28	1766	20240909	9.85	3130	-38.02	20240118	1766	9.85	20240909	3545	-45.28	20231128	1766	9.85	20240909	2.02	N	403490	100	45 억	215276	N	N	N	N
86	20241017	111256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1926	-4	5	-0.21	178668683	92645	40.92	1930	1940	1921	2505	1351	1930	1928.53	0.48	-16047	1962	1946	1928	1912	1894	1954	1920	45	575	100	1190	1	1	45212464	871	60.19	2.30	12	0.20	32.00	836.00	3545	20231128	-45.67	1766	20240909	9.06	3130	-38.47	20240118	1766	9.06	20240909	3545	-45.67	20231128	1766	9.06	20240909	2.02	N	403490	100	45 억	215276	N	N	N	N
87	20241017	101254	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1929	-1	5	-0.05	151422436	78501	34.68	1930	1940	1921	2505	1351	1930	1928.92	0.48	-14865	1962	1946	1928	1912	1894	1954	1920	45	575	100	1190	1	1	45212464	872	60.28	2.31	12	0.17	32.00	836.00	3545	20231128	-45.59	1766	20240909	9.23	3130	-38.37	20240118	1766	9.23	20240909	3545	-45.59	20231128	1766	9.23	20240909	2.02	N	403490	100	45 억	215276	N	N	N	N
88	20241017	091245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1931	1	2	0.05	53200814	27540	12.16	1930	1940	1925	2505	1351	1930	1931.77	0.48	10589	1962	1946	1928	1912	1894	1954	1920	45	575	100	1190	1	1	45212464	873	60.34	2.31	12	0.06	32.00	836.00	3545	20231128	-45.53	1766	20240909	9.34	3130	-38.31	20240118	1766	9.34	20240909	3545	-45.53	20231128	1766	9.34	20240909	2.02	N	403490	100	45 억	215276	N	N	N	N
89	20241016	161238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1930	11	2	0.57	434056697	225265	10.13	1917	1944	1910	2490	1344	1919	1926.87	0.51	-15648	2134	2026	1967	1859	1800	2080	1913	45	571	100	1180	1	1	45212464	873	60.31	2.31	12	0.50	32.00	836.00	3545	20231128	-45.56	1766	20240909	9.29	3130	-38.34	20240118	1766	9.29	20240909	3545	-45.56	20231128	1766	9.29	20240909	2.07	N	403490	100	45 억	231053	N	N	N	N
90	20241016	151246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1937	18	2	0.94	397542981	206362	9.28	1917	1944	1910	2490	1344	1919	1926.44	0.51	-15524	2134	2026	1967	1859	1800	2080	1913	45	571	100	1180	1	1	45212464	876	60.53	2.32	12	0.46	32.00	836.00	3545	20231128	-45.36	1766	20240909	9.68	3130	-38.12	20240118	1766	9.68	20240909	3545	-45.36	20231128	1766	9.68	20240909	2.07	N	403490	100	45 억	231053	N	N	N	N
91	20241016	141249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1936	17	2	0.89	331200808	172091	7.74	1917	1938	1910	2490	1344	1919	1924.57	0.51	-16006	2134	2026	1967	1859	1800	2080	1913	45	571	100	1180	1	1	45212464	875	60.50	2.32	12	0.38	32.00	836.00	3545	20231128	-45.39	1766	20240909	9.63	3130	-38.15	20240118	1766	9.63	20240909	3545	-45.39	20231128	1766	9.63	20240909	2.07	N	403490	100	45 억	231053	N	N	N	N
92	20241016	131242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1926	7	2	0.36	274602181	142734	6.42	1917	1933	1910	2490	1344	1919	1923.88	0.51	-15503	2134	2026	1967	1859	1800	2080	1913	45	571	100	1180	1	1	45212464	871	60.19	2.30	12	0.32	32.00	836.00	3545	20231128	-45.67	1766	20240909	9.06	3130	-38.47	20240118	1766	9.06	20240909	3545	-45.67	20231128	1766	9.06	20240909	2.07	N	403490	100	45 억	231053	N	N	N	N
93	20241016	121242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1926	7	2	0.36	252469719	131252	5.90	1917	1933	1910	2490	1344	1919	1923.55	0.51	-15188	2134	2026	1967	1859	1800	2080	1913	45	571	100	1180	1	1	45212464	871	60.19	2.30	12	0.29	32.00	836.00	3545	20231128	-45.67	1766	20240909	9.06	3130	-38.47	20240118	1766	9.06	20240909	3545	-45.67	20231128	1766	9.06	20240909	2.07	N	403490	100	45 억	231053	N	N	N	N
94	20241016	111240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1925	6	2	0.31	236787629	123087	5.54	1917	1933	1910	2490	1344	1919	1923.75	0.51	-17167	2134	2026	1967	1859	1800	2080	1913	45	571	100	1180	1	1	45212464	870	60.16	2.30	12	0.27	32.00	836.00	3545	20231128	-45.70	1766	20240909	9.00	3130	-38.50	20240118	1766	9.00	20240909	3545	-45.70	20231128	1766	9.00	20240909	2.07	N	403490	100	45 억	231053	N	N	N	N
95	20241016	101239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1922	3	2	0.16	170797467	88772	3.99	1917	1933	1910	2490	1344	1919	1924.01	0.51	-17656	2134	2026	1967	1859	1800	2080	1913	45	571	100	1180	1	1	45212464	869	60.06	2.30	12	0.20	32.00	836.00	3545	20231128	-45.78	1766	20240909	8.83	3130	-38.59	20240118	1766	8.83	20240909	3545	-45.78	20231128	1766	8.83	20240909	2.07	N	403490	100	45 억	231053	N	N	N	N
96	20241016	091243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1920	1	2	0.05	30606265	15930	0.72	1917	1932	1910	2490	1344	1919	1921.31	0.51	-1335	2134	2026	1967	1859	1800	2080	1913	45	571	100	1180	1	1	45212464	868	60.00	2.30	12	0.04	32.00	836.00	3545	20231128	-45.84	1766	20240909	8.72	3130	-38.66	20240118	1766	8.72	20240909	3545	-45.84	20231128	1766	8.72	20240909	2.07	N	403490	100	45 억	231053	N	N	N	N
97	20241015	161233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1919	5	2	0.26	4400333064	2211211	601.72	1915	2075	1908	2485	1340	1914	1990.07	0.60	-40357	1984	1949	1905	1870	1826	1966	1887	45	571	100	1180	1	1	45212464	868	59.97	2.30	12	4.89	32.00	836.00	3545	20231128	-45.87	1766	20240909	8.66	3130	-38.69	20240118	1766	8.66	20240909	3545	-45.87	20231128	1766	8.66	20240909	2.17	N	403490	100	45 억	271322	N	N	N	N
98	20241015	151244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1924	10	2	0.52	4348047162	2183959	594.30	1915	2075	1908	2485	1340	1914	1990.90	0.60	-42593	1984	1949	1905	1870	1826	1966	1887	45	571	100	1180	1	1	45212464	870	60.12	2.30	12	4.83	32.00	836.00	3545	20231128	-45.73	1766	20240909	8.95	3130	-38.53	20240118	1766	8.95	20240909	3545	-45.73	20231128	1766	8.95	20240909	2.17	N	403490	100	45 억	271322	N	N	N	N
99	20241015	141244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1932	18	2	0.94	4241321338	2128481	579.21	1915	2075	1908	2485	1340	1914	1992.65	0.60	-42409	1984	1949	1905	1870	1826	1966	1887	45	571	100	1180	1	1	45212464	874	60.38	2.31	12	4.71	32.00	836.00	3545	20231128	-45.50	1766	20240909	9.40	3130	-38.27	20240118	1766	9.40	20240909	3545	-45.50	20231128	1766	9.40	20240909	2.17	N	403490	100	45 억	271322	N	N	N	N
100	20241015	131240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1923	9	2	0.47	4040559457	2023635	550.67	1915	2075	1915	2485	1340	1914	1996.68	0.60	-84092	1984	1949	1905	1870	1826	1966	1887	45	571	100	1180	1	1	45212464	869	60.09	2.30	12	4.48	32.00	836.00	3545	20231128	-45.75	1766	20240909	8.89	3130	-38.56	20240118	1766	8.89	20240909	3545	-45.75	20231128	1766	8.89	20240909	2.17	N	403490	100	45 억	271322	N	N	N	N
101	20241015	121244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1949	35	2	1.83	3856532408	1928510	524.79	1915	2075	1915	2485	1340	1914	1999.75	0.60	-76277	1984	1949	1905	1870	1826	1966	1887	45	571	100	1180	1	1	45212464	881	60.91	2.33	12	4.27	32.00	836.00	3545	20231128	-45.02	1766	20240909	10.36	3130	-37.73	20240118	1766	10.36	20240909	3545	-45.02	20231128	1766	10.36	20240909	2.17	N	403490	100	45 억	271322	N	N	N	N
102	20241015	111248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1951	37	2	1.93	3677838999	1836658	499.79	1915	2075	1915	2485	1340	1914	2002.46	0.60	-73436	1984	1949	1905	1870	1826	1966	1887	45	571	100	1180	1	1	45212464	882	60.97	2.33	12	4.06	32.00	836.00	3545	20231128	-44.96	1766	20240909	10.48	3130	-37.67	20240118	1766	10.48	20240909	3545	-44.96	20231128	1766	10.48	20240909	2.17	N	403490	100	45 억	271322	N	N	N	N
103	20241015	101245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1971	57	2	2.98	3224158928	1605106	436.78	1915	2075	1915	2485	1340	1914	2008.69	0.60	-101507	1984	1949	1905	1870	1826	1966	1887	45	571	100	1180	1	1	45212464	891	61.59	2.36	12	3.55	32.00	836.00	3545	20231128	-44.40	1766	20240909	11.61	3130	-37.03	20240118	1766	11.61	20240909	3545	-44.40	20231128	1766	11.61	20240909	2.17	N	403490	100	45 억	271322	N	N	N	N
104	20241015	091240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1930	16	2	0.84	80504913	41734	11.36	1915	1939	1915	2485	1340	1914	1929.00	0.60	10652	1984	1949	1905	1870	1826	1966	1887	45	571	100	1180	1	1	45212464	873	60.31	2.31	12	0.09	32.00	836.00	3545	20231128	-45.56	1766	20240909	9.29	3130	-38.34	20240118	1766	9.29	20240909	3545	-45.56	20231128	1766	9.29	20240909	2.17	N	403490	100	45 억	271322	N	N	N	N
105	20241014	161209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1914	55	2	2.96	693473678	363411	173.82	1861	1940	1861	2415	1302	1859	1908.24	0.42	80836	1925	1892	1873	1840	1821	1882	1830	45	556	100	1150	1	1	45212464	865	59.81	2.29	12	0.80	32.00	836.00	3545	20231128	-46.01	1766	20240909	8.38	3130	-38.85	20240118	1766	8.38	20240909	3545	-46.01	20231128	1766	8.38	20240909	2.18	N	403490	100	45 억	190828	N	N	N	N
106	20241014	151225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1917	58	2	3.12	662774325	347376	166.15	1861	1940	1861	2415	1302	1859	1907.95	0.42	74427	1925	1892	1873	1840	1821	1882	1830	45	556	100	1150	1	1	45212464	867	59.91	2.29	12	0.77	32.00	836.00	3545	20231128	-45.92	1766	20240909	8.55	3130	-38.75	20240118	1766	8.55	20240909	3545	-45.92	20231128	1766	8.55	20240909	2.18	N	403490	100	45 억	190828	N	N	N	N
107	20241014	141223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1915	56	2	3.01	564274854	295961	141.56	1861	1940	1861	2415	1302	1859	1906.59	0.42	33234	1925	1892	1873	1840	1821	1882	1830	45	556	100	1150	1	1	45212464	866	59.84	2.29	12	0.65	32.00	836.00	3545	20231128	-45.98	1766	20240909	8.44	3130	-38.82	20240118	1766	8.44	20240909	3545	-45.98	20231128	1766	8.44	20240909	2.18	N	403490	100	45 억	190828	N	N	N	N
108	20241014	131222	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1909	50	2	2.69	499742342	262199	125.41	1861	1940	1861	2415	1302	1859	1905.97	0.42	19771	1925	1892	1873	1840	1821	1882	1830	45	556	100	1150	1	1	45212464	863	59.66	2.28	12	0.58	32.00	836.00	3545	20231128	-46.15	1766	20240909	8.10	3130	-39.01	20240118	1766	8.10	20240909	3545	-46.15	20231128	1766	8.10	20240909	2.18	N	403490	100	45 억	190828	N	N	N	N
109	20241014	121213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1912	53	2	2.85	392051504	205885	98.47	1861	1940	1861	2415	1302	1859	1904.23	0.42	7235	1925	1892	1873	1840	1821	1882	1830	45	556	100	1150	1	1	45212464	864	59.75	2.29	12	0.46	32.00	836.00	3545	20231128	-46.06	1766	20240909	8.27	3130	-38.91	20240118	1766	8.27	20240909	3545	-46.06	20231128	1766	8.27	20240909	2.18	N	403490	100	45 억	190828	N	N	N	N
110	20241014	111213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1904	45	2	2.42	350540418	184123	88.07	1861	1940	1861	2415	1302	1859	1903.84	0.42	-7279	1925	1892	1873	1840	1821	1882	1830	45	556	100	1150	1	1	45212464	861	59.50	2.28	12	0.41	32.00	836.00	3545	20231128	-46.29	1766	20240909	7.81	3130	-39.17	20240118	1766	7.81	20240909	3545	-46.29	20231128	1766	7.81	20240909	2.18	N	403490	100	45 억	190828	N	N	N	N
111	20241014	101215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1904	45	2	2.42	292594889	153583	73.46	1861	1940	1861	2415	1302	1859	1905.13	0.42	-8822	1925	1892	1873	1840	1821	1882	1830	45	556	100	1150	1	1	45212464	861	59.50	2.28	12	0.34	32.00	836.00	3545	20231128	-46.29	1766	20240909	7.81	3130	-39.17	20240118	1766	7.81	20240909	3545	-46.29	20231128	1766	7.81	20240909	2.18	N	403490	100	45 억	190828	N	N	N	N
112	20241014	091217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1903	44	2	2.37	161394101	84525	40.43	1861	1940	1861	2415	1302	1859	1909.42	0.42	-31086	1925	1892	1873	1840	1821	1882	1830	45	556	100	1150	1	1	45212464	860	59.47	2.28	12	0.19	32.00	836.00	3545	20231128	-46.32	1766	20240909	7.76	3130	-39.20	20240118	1766	7.76	20240909	3545	-46.32	20231128	1766	7.76	20240909	2.18	N	403490	100	45 억	190828	N	N	N	N
113	20241011	161153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1859	-26	5	-1.38	389427214	207026	153.96	1895	1906	1854	2450	1320	1885	1881.09	0.49	-31717	1932	1908	1896	1872	1860	1902	1866	45	565	100	1160	1	1	45212464	840	58.09	2.22	12	0.46	32.00	836.00	3545	20231128	-47.56	1766	20240909	5.27	3130	-40.61	20240118	1766	5.27	20240909	3545	-47.56	20231128	1766	5.27	20240909	2.16	N	403490	100	45 억	222545	N	N	N	N
114	20241011	151210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1866	-19	5	-1.01	375165945	199352	148.25	1895	1906	1854	2450	1320	1885	1881.93	0.49	-29098	1932	1908	1896	1872	1860	1902	1866	45	565	100	1160	1	1	45212464	844	58.31	2.23	12	0.44	32.00	836.00	3545	20231128	-47.36	1766	20240909	5.66	3130	-40.38	20240118	1766	5.66	20240909	3545	-47.36	20231128	1766	5.66	20240909	2.16	N	403490	100	45 억	222545	N	N	N	N
115	20241011	141214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1874	-11	5	-0.58	286606268	151821	112.90	1895	1906	1870	2450	1320	1885	1887.79	0.49	-29933	1932	1908	1896	1872	1860	1902	1866	45	565	100	1160	1	1	45212464	847	58.56	2.24	12	0.34	32.00	836.00	3545	20231128	-47.14	1766	20240909	6.12	3130	-40.13	20240118	1766	6.12	20240909	3545	-47.14	20231128	1766	6.12	20240909	2.16	N	403490	100	45 억	222545	N	N	N	N
116	20241011	131215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1880	-5	5	-0.27	244979768	129619	96.39	1895	1906	1878	2450	1320	1885	1890.00	0.49	-20291	1932	1908	1896	1872	1860	1902	1866	45	565	100	1160	1	1	45212464	850	58.75	2.25	12	0.29	32.00	836.00	3545	20231128	-46.97	1766	20240909	6.46	3130	-39.94	20240118	1766	6.46	20240909	3545	-46.97	20231128	1766	6.46	20240909	2.16	N	403490	100	45 억	222545	N	N	N	N
117	20241011	121207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1886	1	2	0.05	184073045	97282	72.34	1895	1906	1885	2450	1320	1885	1892.16	0.49	-11507	1932	1908	1896	1872	1860	1902	1866	45	565	100	1160	1	1	45212464	853	58.94	2.26	12	0.22	32.00	836.00	3545	20231128	-46.80	1766	20240909	6.80	3130	-39.74	20240118	1766	6.80	20240909	3545	-46.80	20231128	1766	6.80	20240909	2.16	N	403490	100	45 억	222545	N	N	N	N
118	20241011	111208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1899	14	2	0.74	159721103	84387	62.75	1895	1906	1885	2450	1320	1885	1892.72	0.49	-6396	1932	1908	1896	1872	1860	1902	1866	45	565	100	1160	1	1	45212464	859	59.34	2.27	12	0.19	32.00	836.00	3545	20231128	-46.43	1766	20240909	7.53	3130	-39.33	20240118	1766	7.53	20240909	3545	-46.43	20231128	1766	7.53	20240909	2.16	N	403490	100	45 억	222545	N	N	N	N
119	20241011	101217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1900	15	2	0.80	106978343	56480	42.00	1895	1906	1885	2450	1320	1885	1894.09	0.49	-1826	1932	1908	1896	1872	1860	1902	1866	45	565	100	1160	1	1	45212464	859	59.38	2.27	12	0.12	32.00	836.00	3545	20231128	-46.40	1766	20240909	7.59	3130	-39.30	20240118	1766	7.59	20240909	3545	-46.40	20231128	1766	7.59	20240909	2.16	N	403490	100	45 억	222545	N	N	N	N
120	20241011	091212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1904	19	2	1.01	17284861	9089	6.76	1895	1906	1886	2450	1320	1885	1901.73	0.49	-4476	1932	1908	1896	1872	1860	1902	1866	45	565	100	1160	1	1	45212464	861	59.50	2.28	12	0.02	32.00	836.00	3545	20231128	-46.29	1766	20240909	7.81	3130	-39.17	20240118	1766	7.81	20240909	3545	-46.29	20231128	1766	7.81	20240909	2.16	N	403490	100	45 억	222545	N	N	N	N
121	20241010	161239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1885	-12	5	-0.63	251529978	132592	86.60	1900	1920	1884	2465	1328	1897	1897.02	0.50	-4045	1923	1910	1903	1890	1883	1906	1886	45	568	100	1170	1	1	45212464	852	58.91	2.25	12	0.29	32.00	836.00	3545	20231128	-46.83	1766	20240909	6.74	3130	-39.78	20240118	1766	6.74	20240909	3545	-46.83	20231128	1766	6.74	20240909	2.10	N	403490	100	45 억	226590	N	N	N	N
122	20241010	151259	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1888	-9	5	-0.47	229329667	120822	78.92	1900	1920	1884	2465	1328	1897	1898.08	0.50	-3824	1923	1910	1903	1890	1883	1906	1886	45	568	100	1170	1	1	45212464	854	59.00	2.26	12	0.27	32.00	836.00	3545	20231128	-46.74	1766	20240909	6.91	3130	-39.68	20240118	1766	6.91	20240909	3545	-46.74	20231128	1766	6.91	20240909	2.10	N	403490	100	45 억	226590	N	N	N	N
123	20241010	141252	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1894	-3	5	-0.16	158037456	83098	54.28	1900	1920	1889	2465	1328	1897	1901.82	0.50	1453	1923	1910	1903	1890	1883	1906	1886	45	568	100	1170	1	1	45212464	856	59.19	2.27	12	0.18	32.00	836.00	3545	20231128	-46.57	1766	20240909	7.25	3130	-39.49	20240118	1766	7.25	20240909	3545	-46.57	20231128	1766	7.25	20240909	2.10	N	403490	100	45 억	226590	N	N	N	N
124	20241010	131248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1906	9	2	0.47	120166670	63128	41.23	1900	1920	1889	2465	1328	1897	1903.54	0.50	5255	1923	1910	1903	1890	1883	1906	1886	45	568	100	1170	1	1	45212464	862	59.56	2.28	12	0.14	32.00	836.00	3545	20231128	-46.23	1766	20240909	7.93	3130	-39.11	20240118	1766	7.93	20240909	3545	-46.23	20231128	1766	7.93	20240909	2.10	N	403490	100	45 억	226590	N	N	N	N
125	20241010	121248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1906	9	2	0.47	112679817	59194	38.66	1900	1920	1889	2465	1328	1897	1903.57	0.50	5676	1923	1910	1903	1890	1883	1906	1886	45	568	100	1170	1	1	45212464	862	59.56	2.28	12	0.13	32.00	836.00	3545	20231128	-46.23	1766	20240909	7.93	3130	-39.11	20240118	1766	7.93	20240909	3545	-46.23	20231128	1766	7.93	20240909	2.10	N	403490	100	45 억	226590	N	N	N	N
126	20241010	111247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1916	19	2	1.00	99791002	52442	34.25	1900	1920	1889	2465	1328	1897	1902.88	0.50	5772	1923	1910	1903	1890	1883	1906	1886	45	568	100	1170	1	1	45212464	866	59.88	2.29	12	0.12	32.00	836.00	3545	20231128	-45.95	1766	20240909	8.49	3130	-38.79	20240118	1766	8.49	20240909	3545	-45.95	20231128	1766	8.49	20240909	2.10	N	403490	100	45 억	226590	N	N	N	N
127	20241010	101245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1901	4	2	0.21	67136094	35336	23.08	1900	1920	1889	2465	1328	1897	1899.93	0.50	1529	1923	1910	1903	1890	1883	1906	1886	45	568	100	1170	1	1	45212464	859	59.41	2.27	12	0.08	32.00	836.00	3545	20231128	-46.38	1766	20240909	7.64	3130	-39.27	20240118	1766	7.64	20240909	3545	-46.38	20231128	1766	7.64	20240909	2.10	N	403490	100	45 억	226590	N	N	N	N
128	20241010	091250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1907	10	2	0.53	20818485	10904	7.12	1900	1920	1898	2465	1328	1897	1909.25	0.50	1669	1923	1910	1903	1890	1883	1906	1886	45	568	100	1170	1	1	45212464	862	59.59	2.28	12	0.02	32.00	836.00	3545	20231128	-46.21	1766	20240909	7.98	3130	-39.07	20240118	1766	7.98	20240909	3545	-46.21	20231128	1766	7.98	20240909	2.10	N	403490	100	45 억	226590	N	N	N	N
129	20241008	161235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1897	-14	5	-0.73	290359324	152371	20.97	1906	1916	1896	2480	1338	1911	1905.65	0.53	-13909	2056	1983	1927	1854	1798	2020	1891	45	569	100	1180	1	1	45212464	858	59.28	2.27	12	0.34	32.00	836.00	3545	20231128	-46.49	1766	20240909	7.42	3130	-39.39	20240118	1766	7.42	20240909	3545	-46.49	20231128	1766	7.42	20240909	2.10	N	403490	100	45 억	240243	N	N	N	N
130	20241008	151248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1906	-5	5	-0.26	261557919	137198	18.88	1906	1916	1896	2480	1338	1911	1906.43	0.53	-13447	2056	1983	1927	1854	1798	2020	1891	45	569	100	1180	1	1	45212464	862	59.56	2.28	12	0.30	32.00	836.00	3545	20231128	-46.23	1766	20240909	7.93	3130	-39.11	20240118	1766	7.93	20240909	3545	-46.23	20231128	1766	7.93	20240909	2.10	N	403490	100	45 억	240243	N	N	N	N
131	20241008	141241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1912	1	2	0.05	187688950	98456	13.55	1906	1916	1896	2480	1338	1911	1906.32	0.53	-19026	2056	1983	1927	1854	1798	2020	1891	45	569	100	1180	1	1	45212464	864	59.75	2.29	12	0.22	32.00	836.00	3545	20231128	-46.06	1766	20240909	8.27	3130	-38.91	20240118	1766	8.27	20240909	3545	-46.06	20231128	1766	8.27	20240909	2.10	N	403490	100	45 억	240243	N	N	N	N
132	20241008	131240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1910	-1	5	-0.05	171744530	90103	12.40	1906	1916	1896	2480	1338	1911	1906.09	0.53	-15567	2056	1983	1927	1854	1798	2020	1891	45	569	100	1180	1	1	45212464	864	59.69	2.28	12	0.20	32.00	836.00	3545	20231128	-46.12	1766	20240909	8.15	3130	-38.98	20240118	1766	8.15	20240909	3545	-46.12	20231128	1766	8.15	20240909	2.10	N	403490	100	45 억	240243	N	N	N	N
133	20241008	121241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1916	5	2	0.26	145420145	76281	10.50	1906	1916	1896	2480	1338	1911	1906.37	0.53	-15791	2056	1983	1927	1854	1798	2020	1891	45	569	100	1180	1	1	45212464	866	59.88	2.29	12	0.17	32.00	836.00	3545	20231128	-45.95	1766	20240909	8.49	3130	-38.79	20240118	1766	8.49	20240909	3545	-45.95	20231128	1766	8.49	20240909	2.10	N	403490	100	45 억	240243	N	N	N	N
134	20241008	111240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1907	-4	5	-0.21	96421480	50636	6.97	1906	1913	1896	2480	1338	1911	1904.21	0.53	-6263	2056	1983	1927	1854	1798	2020	1891	45	569	100	1180	1	1	45212464	862	59.59	2.28	12	0.11	32.00	836.00	3545	20231128	-46.21	1766	20240909	7.98	3130	-39.07	20240118	1766	7.98	20240909	3545	-46.21	20231128	1766	7.98	20240909	2.10	N	403490	100	45 억	240243	N	N	N	N
135	20241008	101240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1906	-5	5	-0.26	78262630	41105	5.66	1906	1913	1896	2480	1338	1911	1903.97	0.53	-1967	2056	1983	1927	1854	1798	2020	1891	45	569	100	1180	1	1	45212464	862	59.56	2.28	12	0.09	32.00	836.00	3545	20231128	-46.23	1766	20240909	7.93	3130	-39.11	20240118	1766	7.93	20240909	3545	-46.23	20231128	1766	7.93	20240909	2.10	N	403490	100	45 억	240243	N	N	N	N
136	20241008	091244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1898	-13	5	-0.68	17254375	9070	1.25	1906	1911	1896	2480	1338	1911	1902.35	0.53	-786	2056	1983	1927	1854	1798	2020	1891	45	569	100	1180	1	1	45212464	858	59.31	2.27	12	0.02	32.00	836.00	3545	20231128	-46.46	1766	20240909	7.47	3130	-39.36	20240118	1766	7.47	20240909	3545	-46.46	20231128	1766	7.47	20240909	2.10	N	403490	100	45 억	240243	N	N	N	N
137	20241007	161259	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1911	37	2	1.97	1399069550	724795	677.22	1874	2000	1871	2435	1312	1874	1930.35	0.51	11568	1907	1890	1879	1862	1851	1899	1871	45	561	100	1160	1	1	45212464	864	59.72	2.29	12	1.60	32.00	836.00	3545	20231128	-46.09	1766	20240909	8.21	3130	-38.95	20240118	1766	8.21	20240909	3545	-46.09	20231128	1766	8.21	20240909	2.05	N	403490	100	45 억	228931	N	N	N	N
138	20241007	151211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1914	40	2	2.13	1374153078	711750	665.03	1874	2000	1871	2435	1312	1874	1930.67	0.51	5772	1907	1890	1879	1862	1851	1899	1871	45	561	100	1160	1	1	45212464	865	59.81	2.29	12	1.57	32.00	836.00	3545	20231128	-46.01	1766	20240909	8.38	3130	-38.85	20240118	1766	8.38	20240909	3545	-46.01	20231128	1766	8.38	20240909	2.05	N	403490	100	45 억	228931	N	N	N	N
139	20241007	141229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1906	32	2	1.71	1329493800	688354	643.17	1874	2000	1871	2435	1312	1874	1931.41	0.51	-5894	1907	1890	1879	1862	1851	1899	1871	45	561	100	1160	1	1	45212464	862	59.56	2.28	12	1.52	32.00	836.00	3545	20231128	-46.23	1766	20240909	7.93	3130	-39.11	20240118	1766	7.93	20240909	3545	-46.23	20231128	1766	7.93	20240909	2.05	N	403490	100	45 억	228931	N	N	N	N
140	20241007	131159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1903	29	2	1.55	1237976460	640358	598.33	1874	2000	1871	2435	1312	1874	1933.26	0.51	-36880	1907	1890	1879	1862	1851	1899	1871	45	561	100	1160	1	1	45212464	860	59.47	2.28	12	1.42	32.00	836.00	3545	20231128	-46.32	1766	20240909	7.76	3130	-39.20	20240118	1766	7.76	20240909	3545	-46.32	20231128	1766	7.76	20240909	2.05	N	403490	100	45 억	228931	N	N	N	N
141	20241007	121225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1916	42	2	2.24	1032067918	532369	497.42	1874	2000	1871	2435	1312	1874	1938.63	0.51	-72868	1907	1890	1879	1862	1851	1899	1871	45	561	100	1160	1	1	45212464	866	59.88	2.29	12	1.18	32.00	836.00	3545	20231128	-45.95	1766	20240909	8.49	3130	-38.79	20240118	1766	8.49	20240909	3545	-45.95	20231128	1766	8.49	20240909	2.05	N	403490	100	45 억	228931	N	N	N	N
142	20241007	111144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1894	20	2	1.07	103421423	54662	51.07	1874	1902	1871	2435	1312	1874	1892.02	0.51	-503	1907	1890	1879	1862	1851	1899	1871	45	561	100	1160	1	1	45212464	856	59.19	2.27	12	0.12	32.00	836.00	3545	20231128	-46.57	1766	20240909	7.25	3130	-39.49	20240118	1766	7.25	20240909	3545	-46.57	20231128	1766	7.25	20240909	2.05	N	403490	100	45 억	228931	N	N	N	N
143	20241007	101136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1898	24	2	1.28	82751881	43735	40.86	1874	1902	1871	2435	1312	1874	1892.12	0.51	-2360	1907	1890	1879	1862	1851	1899	1871	45	561	100	1160	1	1	45212464	858	59.31	2.27	12	0.10	32.00	836.00	3545	20231128	-46.46	1766	20240909	7.47	3130	-39.36	20240118	1766	7.47	20240909	3545	-46.46	20231128	1766	7.47	20240909	2.05	N	403490	100	45 억	228931	N	N	N	N
144	20241007	091220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1887	13	2	0.69	18297407	9726	9.09	1874	1892	1871	2435	1312	1874	1881.29	0.51	-1096	1907	1890	1879	1862	1851	1899	1871	45	561	100	1160	1	1	45212464	853	58.97	2.26	12	0.02	32.00	836.00	3545	20231128	-46.77	1766	20240909	6.85	3130	-39.71	20240118	1766	6.85	20240909	3545	-46.77	20231128	1766	6.85	20240909	2.05	N	403490	100	45 억	228931	N	N	N	N
145	20241004	161101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1874	0	3	0.00	199795248	106383	56.78	1870	1896	1868	2435	1312	1874	1878.08	0.47	14649	1915	1894	1867	1846	1819	1881	1833	45	561	100	1160	1	1	45212464	847	58.56	2.24	12	0.24	32.00	836.00	3865	20230921	-51.51	1766	20240909	6.12	3130	-40.13	20240118	1766	6.12	20240909	3545	-47.14	20231128	1766	6.12	20240909	2.06	N	403490	100	45 억	214282	N	Y	N	N
146	20241004	151119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1880	6	2	0.32	197922949	105384	56.25	1870	1896	1868	2435	1312	1874	1878.11	0.47	14749	1915	1894	1867	1846	1819	1881	1833	45	561	100	1160	1	1	45212464	850	58.75	2.25	12	0.23	32.00	836.00	3865	20230921	-51.36	1766	20240909	6.46	3130	-39.94	20240118	1766	6.46	20240909	3545	-46.97	20231128	1766	6.46	20240909	2.06	N	403490	100	45 억	214282	N	N	N	N
147	20241004	141103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1878	4	2	0.21	153604651	81772	43.65	1870	1896	1868	2435	1312	1874	1878.45	0.47	13766	1915	1894	1867	1846	1819	1881	1833	45	561	100	1160	1	1	45212464	849	58.69	2.25	12	0.18	32.00	836.00	3865	20230921	-51.41	1766	20240909	6.34	3130	-40.00	20240118	1766	6.34	20240909	3545	-47.02	20231128	1766	6.34	20240909	2.06	N	403490	100	45 억	214282	N	N	N	N
148	20241004	131117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1875	1	2	0.05	134826266	71759	38.30	1870	1896	1868	2435	1312	1874	1878.88	0.47	15166	1915	1894	1867	1846	1819	1881	1833	45	561	100	1160	1	1	45212464	848	58.59	2.24	12	0.16	32.00	836.00	3865	20230921	-51.49	1766	20240909	6.17	3130	-40.10	20240118	1766	6.17	20240909	3545	-47.11	20231128	1766	6.17	20240909	2.06	N	403490	100	45 억	214282	N	N	N	N
149	20241004	121113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1896	22	2	1.17	119623060	63661	33.98	1870	1896	1868	2435	1312	1874	1879.06	0.47	16113	1915	1894	1867	1846	1819	1881	1833	45	561	100	1160	1	1	45212464	857	59.25	2.27	12	0.14	32.00	836.00	3865	20230921	-50.94	1766	20240909	7.36	3130	-39.42	20240118	1766	7.36	20240909	3545	-46.52	20231128	1766	7.36	20240909	2.06	N	403490	100	45 억	214282	N	N	N	N
150	20241004	111103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1885	11	2	0.59	97759479	52040	27.78	1870	1888	1868	2435	1312	1874	1878.54	0.47	16136	1915	1894	1867	1846	1819	1881	1833	45	561	100	1160	1	1	45212464	852	58.91	2.25	12	0.12	32.00	836.00	3865	20230921	-51.23	1766	20240909	6.74	3130	-39.78	20240118	1766	6.74	20240909	3545	-46.83	20231128	1766	6.74	20240909	2.06	N	403490	100	45 억	214282	N	N	N	N
151	20241004	101108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1878	4	2	0.21	56920448	30340	16.19	1870	1888	1868	2435	1312	1874	1876.09	0.47	10440	1915	1894	1867	1846	1819	1881	1833	45	561	100	1160	1	1	45212464	849	58.69	2.25	12	0.07	32.00	836.00	3865	20230921	-51.41	1766	20240909	6.34	3130	-40.00	20240118	1766	6.34	20240909	3545	-47.02	20231128	1766	6.34	20240909	2.06	N	403490	100	45 억	214282	N	N	N	N
152	20241004	091113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1882	8	2	0.43	18023477	9591	5.12	1870	1888	1870	2435	1312	1874	1879.21	0.47	4038	1915	1894	1867	1846	1819	1881	1833	45	561	100	1160	1	1	45212464	851	58.81	2.25	12	0.02	32.00	836.00	3865	20230921	-51.31	1766	20240909	6.57	3130	-39.87	20240118	1766	6.57	20240909	3545	-46.91	20231128	1766	6.57	20240909	2.06	N	403490	100	45 억	214282	N	N	N	N
153	20241002	161100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1874	-11	5	-0.58	330945233	177917	35.63	1881	1888	1840	2450	1320	1885	1860.11	0.60	-54870	1988	1936	1908	1856	1828	1922	1842	45	565	100	1160	1	1	45212464	847	58.56	2.24	12	0.39	32.00	836.00	4030	20230920	-53.50	1766	20240909	6.12	3130	-40.13	20240118	1766	6.12	20240909	3545	-47.14	20231128	1766	6.12	20240909	2.05	N	403490	100	45 억	269152	N	N	N	N
154	20241002	151114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1872	-13	5	-0.69	323743894	174051	34.85	1881	1888	1840	2450	1320	1885	1860.05	0.60	-54880	1988	1936	1908	1856	1828	1922	1842	45	565	100	1160	1	1	45212464	846	58.50	2.24	12	0.38	32.00	836.00	4030	20230920	-53.55	1766	20240909	6.00	3130	-40.19	20240118	1766	6.00	20240909	3545	-47.19	20231128	1766	6.00	20240909	2.05	N	403490	100	45 억	269152	N	N	N	N
155	20241002	141115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1867	-18	5	-0.95	238463345	128243	25.68	1881	1888	1840	2450	1320	1885	1859.46	0.60	-40208	1988	1936	1908	1856	1828	1922	1842	45	565	100	1160	1	1	45212464	844	58.34	2.23	12	0.28	32.00	836.00	4030	20230920	-53.67	1766	20240909	5.72	3130	-40.35	20240118	1766	5.72	20240909	3545	-47.33	20231128	1766	5.72	20240909	2.05	N	403490	100	45 억	269152	N	N	N	N
156	20241002	131104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1878	-7	5	-0.37	210843696	113457	22.72	1881	1888	1840	2450	1320	1885	1858.36	0.60	-36050	1988	1936	1908	1856	1828	1922	1842	45	565	100	1160	1	1	45212464	849	58.69	2.25	12	0.25	32.00	836.00	4030	20230920	-53.40	1766	20240909	6.34	3130	-40.00	20240118	1766	6.34	20240909	3545	-47.02	20231128	1766	6.34	20240909	2.05	N	403490	100	45 억	269152	N	N	N	N
157	20241002	121104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1872	-13	5	-0.69	189572044	102137	20.45	1881	1888	1840	2450	1320	1885	1856.06	0.60	-32949	1988	1936	1908	1856	1828	1922	1842	45	565	100	1160	1	1	45212464	846	58.50	2.24	12	0.23	32.00	836.00	4030	20230920	-53.55	1766	20240909	6.00	3130	-40.19	20240118	1766	6.00	20240909	3545	-47.19	20231128	1766	6.00	20240909	2.05	N	403490	100	45 억	269152	N	N	N	N
158	20241002	111051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1865	-20	5	-1.06	164552294	88727	17.77	1881	1888	1840	2450	1320	1885	1854.59	0.60	-24197	1988	1936	1908	1856	1828	1922	1842	45	565	100	1160	1	1	45212464	843	58.28	2.23	12	0.20	32.00	836.00	4030	20230920	-53.72	1766	20240909	5.61	3130	-40.42	20240118	1766	5.61	20240909	3545	-47.39	20231128	1766	5.61	20240909	2.05	N	403490	100	45 억	269152	N	N	N	N
159	20241002	101047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1864	-21	5	-1.11	142598875	76944	15.41	1881	1884	1840	2450	1320	1885	1853.28	0.60	-22861	1988	1936	1908	1856	1828	1922	1842	45	565	100	1160	1	1	45212464	843	58.25	2.23	12	0.17	32.00	836.00	4030	20230920	-53.75	1766	20240909	5.55	3130	-40.45	20240118	1766	5.55	20240909	3545	-47.42	20231128	1766	5.55	20240909	2.05	N	403490	100	45 억	269152	N	N	N	N
160	20241002	091047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1844	-41	5	-2.18	60305373	32539	6.52	1881	1884	1844	2450	1320	1885	1853.33	0.60	-8976	1988	1936	1908	1856	1828	1922	1842	45	565	100	1160	1	1	45212464	834	57.62	2.21	12	0.07	32.00	836.00	4030	20230920	-54.24	1766	20240909	4.42	3130	-41.09	20240118	1766	4.42	20240909	3545	-47.98	20231128	1766	4.42	20240909	2.05	N	403490	100	45 억	269152	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History