KissMeData/136480/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160841	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	-35	5	-1.25	3130061645	1118761	104.09	2805	2860	2755	3640	1960	2800	2797.92	2.52	17642	2896	2847	2811	2762	2726	2830	2745	531	840	500	2120	5	1	106209702	2937	58.83	0.98	12	1.05	47.00	2828.00	3675	20230825	-24.76	2610	20221027	5.94	3675	-24.76	20230825	2625	5.33	20230103	3675	-24.76	20230825	2625	5.33	20230103	2.52	N	136480	500	531 억	2680233	N	N	12	N	N
3	20231031	150849	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2770	-30	5	-1.07	2974828315	1062667	98.87	2805	2860	2755	3640	1960	2800	2799.40	2.52	7494	2896	2847	2811	2762	2726	2830	2745	531	840	500	2120	5	1	106209702	2942	58.94	0.98	12	1.00	47.00	2828.00	3675	20230825	-24.63	2610	20221027	6.13	3675	-24.63	20230825	2625	5.52	20230103	3675	-24.63	20230825	2625	5.52	20230103	2.52	N	136480	500	531 억	2680233	N	N	28	N	N
4	20231031	140856	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	-35	5	-1.25	2745310350	979577	91.14	2805	2860	2755	3640	1960	2800	2802.55	2.52	26626	2896	2847	2811	2762	2726	2830	2745	531	840	500	2120	5	1	106209702	2937	58.83	0.98	12	0.92	47.00	2828.00	3675	20230825	-24.76	2610	20221027	5.94	3675	-24.76	20230825	2625	5.33	20230103	3675	-24.76	20230825	2625	5.33	20230103	2.52	N	136480	500	531 억	2680233	N	N	28	N	N
5	20231031	130849	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	-35	5	-1.25	2259377665	803661	74.77	2805	2860	2765	3640	1960	2800	2811.36	2.52	45960	2896	2847	2811	2762	2726	2830	2745	531	840	500	2120	5	1	106209702	2937	58.83	0.98	12	0.76	47.00	2828.00	3675	20230825	-24.76	2610	20221027	5.94	3675	-24.76	20230825	2625	5.33	20230103	3675	-24.76	20230825	2625	5.33	20230103	2.52	N	136480	500	531 억	2680233	N	N	28	N	N
6	20231031	120848	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2800	0	3	0.00	1718703640	608968	56.66	2805	2860	2790	3640	1960	2800	2822.32	2.52	82969	2896	2847	2811	2762	2726	2830	2745	531	840	500	2120	5	1	106209702	2974	59.57	0.99	12	0.57	47.00	2828.00	3675	20230825	-23.81	2610	20221027	7.28	3675	-23.81	20230825	2625	6.67	20230103	3675	-23.81	20230825	2625	6.67	20230103	2.52	N	136480	500	531 억	2680233	N	N	28	N	N
7	20231031	110911	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2820	20	2	0.71	1370932380	484858	45.11	2805	2860	2800	3640	1960	2800	2827.50	2.52	124589	2896	2847	2811	2762	2726	2830	2745	531	840	500	2120	5	1	106209702	2995	60.00	1.00	12	0.46	47.00	2828.00	3675	20230825	-23.27	2610	20221027	8.05	3675	-23.27	20230825	2625	7.43	20230103	3675	-23.27	20230825	2625	7.43	20230103	2.52	N	136480	500	531 억	2680233	N	N	28	N	N
8	20231031	100856	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2825	25	2	0.89	923684690	325880	30.32	2805	2860	2805	3640	1960	2800	2834.44	2.52	83685	2896	2847	2811	2762	2726	2830	2745	531	840	500	2120	5	1	106209702	3000	60.11	1.00	12	0.31	47.00	2828.00	3675	20230825	-23.13	2610	20221027	8.24	3675	-23.13	20230825	2625	7.62	20230103	3675	-23.13	20230825	2625	7.62	20230103	2.52	N	136480	500	531 억	2680233	N	N	28	N	N
9	20231031	090856	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2810	10	2	0.36	257003090	90928	8.46	2805	2845	2805	3640	1960	2800	2826.46	2.52	39848	2896	2847	2811	2762	2726	2830	2745	531	840	500	2120	5	1	106209702	2984	59.79	0.99	12	0.09	47.00	2828.00	3675	20230825	-23.54	2610	20221027	7.66	3675	-23.54	20230825	2625	7.05	20230103	3675	-23.54	20230825	2625	7.05	20230103	2.52	N	136480	500	531 억	2680233	N	N	28	N	N
10	20231030	160840	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2800	-30	5	-1.06	2931209200	1038786	57.17	2810	2860	2775	3675	1985	2830	2822.02	2.39	146496	2916	2872	2821	2777	2726	2895	2800	531	845	500	2150	5	1	106209702	2974	59.57	0.99	12	0.98	47.00	2828.00	3675	20230825	-23.81	2610	20221027	7.28	3675	-23.81	20230825	2625	6.67	20230103	3675	-23.81	20230825	2625	6.67	20230103	2.37	N	136480	500	531 억	2534087	N	N	28	N	N
11	20231030	150822	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2805	-25	5	-0.88	2540054830	899173	49.49	2810	2860	2775	3675	1985	2830	2824.85	2.39	97999	2916	2872	2821	2777	2726	2895	2800	531	845	500	2150	5	1	106209702	2979	59.68	0.99	12	0.85	47.00	2828.00	3675	20230825	-23.67	2610	20221027	7.47	3675	-23.67	20230825	2625	6.86	20230103	3675	-23.67	20230825	2625	6.86	20230103	2.37	N	136480	500	531 억	2534087	N	N	24	N	N
12	20231030	140820	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2830	0	3	0.00	2051219435	725628	39.93	2810	2860	2775	3675	1985	2830	2826.80	2.39	62986	2916	2872	2821	2777	2726	2895	2800	531	845	500	2150	5	1	106209702	3006	60.21	1.00	12	0.68	47.00	2828.00	3675	20230825	-22.99	2610	20221027	8.43	3675	-22.99	20230825	2625	7.81	20230103	3675	-22.99	20230825	2625	7.81	20230103	2.37	N	136480	500	531 억	2534087	N	N	24	N	N
13	20231030	130822	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	20	2	0.71	1900292490	672430	37.01	2810	2860	2775	3675	1985	2830	2825.98	2.39	58952	2916	2872	2821	2777	2726	2895	2800	531	845	500	2150	5	1	106209702	3027	60.64	1.01	12	0.63	47.00	2828.00	3675	20230825	-22.45	2610	20221027	9.20	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.37	N	136480	500	531 억	2534087	N	N	24	N	N
14	20231030	120816	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2840	10	2	0.35	1721198420	609398	33.54	2810	2860	2775	3675	1985	2830	2824.38	2.39	40453	2916	2872	2821	2777	2726	2895	2800	531	845	500	2150	5	1	106209702	3016	60.43	1.00	12	0.57	47.00	2828.00	3675	20230825	-22.72	2610	20221027	8.81	3675	-22.72	20230825	2625	8.19	20230103	3675	-22.72	20230825	2625	8.19	20230103	2.37	N	136480	500	531 억	2534087	N	N	24	N	N
15	20231030	110817	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	20	2	0.71	1437183375	509229	28.03	2810	2860	2775	3675	1985	2830	2822.20	2.39	25554	2916	2872	2821	2777	2726	2895	2800	531	845	500	2150	5	1	106209702	3027	60.64	1.01	12	0.48	47.00	2828.00	3675	20230825	-22.45	2610	20221027	9.20	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2625	8.57	20230103	2.37	N	136480	500	531 억	2534087	N	N	24	N	N
16	20231030	100815	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2825	-5	5	-0.18	1254241475	444597	24.47	2810	2860	2775	3675	1985	2830	2820.97	2.39	9091	2916	2872	2821	2777	2726	2895	2800	531	845	500	2150	5	1	106209702	3000	60.11	1.00	12	0.42	47.00	2828.00	3675	20230825	-23.13	2610	20221027	8.24	3675	-23.13	20230825	2625	7.62	20230103	3675	-23.13	20230825	2625	7.62	20230103	2.37	N	136480	500	531 억	2534087	N	N	24	N	N
17	20231030	090813	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2815	-15	5	-0.53	453756070	162235	8.93	2810	2830	2775	3675	1985	2830	2795.85	2.39	2539	2916	2872	2821	2777	2726	2895	2800	531	845	500	2150	5	1	106209702	2990	59.89	1.00	12	0.15	47.00	2828.00	3675	20230825	-23.40	2610	20221027	7.85	3675	-23.40	20230825	2625	7.24	20230103	3675	-23.40	20230825	2625	7.24	20230103	2.37	N	136480	500	531 억	2534087	N	N	24	N	N
18	20231027	160742	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2830	25	2	0.89	5063003795	1795101	13.24	2815	2865	2770	3645	1965	2805	2820.45	2.18	223467	3175	2990	2890	2705	2605	2940	2655	531	840	500	2130	5	1	106209702	3006	60.21	1.00	12	1.69	47.00	2828.00	3675	20230825	-22.99	2610	20221027	8.43	3675	-22.99	20230825	2625	7.81	20230103	3675	-22.99	20230825	2610	8.43	20221027	2.28	N	136480	500	531 억	2310618	N	N	24	N	N
19	20231027	150815	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2845	40	2	1.43	4793998365	1700124	12.54	2815	2865	2770	3645	1965	2805	2819.82	2.18	231775	3175	2990	2890	2705	2605	2940	2655	531	840	500	2130	5	1	106209702	3022	60.53	1.01	12	1.60	47.00	2828.00	3675	20230825	-22.59	2610	20221027	9.00	3675	-22.59	20230825	2625	8.38	20230103	3675	-22.59	20230825	2610	9.00	20221027	2.28	N	136480	500	531 억	2310618	N	N	26	N	N
20	20231027	140813	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2820	15	2	0.53	4343124970	1540629	11.36	2815	2865	2770	3645	1965	2805	2819.09	2.18	247569	3175	2990	2890	2705	2605	2940	2655	531	840	500	2130	5	1	106209702	2995	60.00	1.00	12	1.45	47.00	2828.00	3675	20230825	-23.27	2610	20221027	8.05	3675	-23.27	20230825	2625	7.43	20230103	3675	-23.27	20230825	2610	8.05	20221027	2.28	N	136480	500	531 억	2310618	N	N	26	N	N
21	20231027	130804	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2830	25	2	0.89	4033442485	1430894	10.55	2815	2865	2770	3645	1965	2805	2818.86	2.18	232692	3175	2990	2890	2705	2605	2940	2655	531	840	500	2130	5	1	106209702	3006	60.21	1.00	12	1.35	47.00	2828.00	3675	20230825	-22.99	2610	20221027	8.43	3675	-22.99	20230825	2625	7.81	20230103	3675	-22.99	20230825	2610	8.43	20221027	2.28	N	136480	500	531 억	2310618	N	N	26	N	N
22	20231027	120817	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	55	2	1.96	3659542470	1299688	9.59	2815	2865	2770	3645	1965	2805	2815.74	2.18	204927	3175	2990	2890	2705	2605	2940	2655	531	840	500	2130	5	1	106209702	3038	60.85	1.01	12	1.22	47.00	2828.00	3675	20230825	-22.18	2610	20221027	9.58	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2610	9.58	20221027	2.28	N	136480	500	531 억	2310618	N	N	26	N	N
23	20231027	110823	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2835	30	2	1.07	3137138210	1116218	8.23	2815	2855	2770	3645	1965	2805	2810.52	2.18	146015	3175	2990	2890	2705	2605	2940	2655	531	840	500	2130	5	1	106209702	3011	60.32	1.00	12	1.05	47.00	2828.00	3675	20230825	-22.86	2610	20221027	8.62	3675	-22.86	20230825	2625	8.00	20230103	3675	-22.86	20230825	2610	8.62	20221027	2.28	N	136480	500	531 억	2310618	N	N	26	N	N
24	20231027	100813	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2800	-5	5	-0.18	1931320460	690869	5.10	2815	2825	2770	3645	1965	2805	2795.45	2.18	-936	3175	2990	2890	2705	2605	2940	2655	531	840	500	2130	5	1	106209702	2974	59.57	0.99	12	0.65	47.00	2828.00	3675	20230825	-23.81	2610	20221027	7.28	3675	-23.81	20230825	2625	6.67	20230103	3675	-23.81	20230825	2610	7.28	20221027	2.28	N	136480	500	531 억	2310618	N	N	26	N	N
25	20231027	090810	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2800	-5	5	-0.18	688995180	245890	1.81	2815	2825	2790	3645	1965	2805	2802.00	2.18	-24490	3175	2990	2890	2705	2605	2940	2655	531	840	500	2130	5	1	106209702	2974	59.57	0.99	12	0.23	47.00	2828.00	3675	20230825	-23.81	2610	20221027	7.28	3675	-23.81	20230825	2625	6.67	20230103	3675	-23.81	20230825	2610	7.28	20221027	2.28	N	136480	500	531 억	2310618	N	N	26	N	N
26	20231026	160802	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2805	-30	5	-1.06	39693029080	13458060	282.94	2935	3075	2790	3685	1985	2835	2949.48	2.73	-594694	2995	2915	2855	2775	2715	2955	2815	531	850	500	2150	5	1	106209702	2979	59.68	0.99	12	12.67	47.00	2828.00	3675	20230825	-23.67	2610	20221027	7.47	3675	-23.67	20230825	2625	6.86	20230103	3675	-23.67	20230825	2610	7.47	20221027	2.40	N	136480	500	531 억	2900512	N	N	26	N	N
27	20231026	150801	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2815	-20	5	-0.71	39165136425	13270134	278.99	2935	3075	2790	3685	1985	2835	2951.38	2.73	-632112	2995	2915	2855	2775	2715	2955	2815	531	850	500	2150	5	1	106209702	2990	59.89	1.00	12	12.49	47.00	2828.00	3675	20230825	-23.40	2610	20221027	7.85	3675	-23.40	20230825	2625	7.24	20230103	3675	-23.40	20230825	2610	7.85	20221027	2.40	N	136480	500	531 억	2900512	N	N	32	N	N
28	20231026	140803	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2815	-20	5	-0.71	38039357545	12868751	270.55	2935	3075	2795	3685	1985	2835	2955.95	2.73	-655481	2995	2915	2855	2775	2715	2955	2815	531	850	500	2150	5	1	106209702	2990	59.89	1.00	12	12.12	47.00	2828.00	3675	20230825	-23.40	2610	20221027	7.85	3675	-23.40	20230825	2625	7.24	20230103	3675	-23.40	20230825	2610	7.85	20221027	2.40	N	136480	500	531 억	2900512	N	N	32	N	N
29	20231026	130802	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	45	2	1.59	34160011045	11498319	241.74	2935	3075	2860	3685	1985	2835	2970.87	2.73	-643713	2995	2915	2855	2775	2715	2955	2815	531	850	500	2150	5	1	106209702	3059	61.28	1.02	12	10.83	47.00	2828.00	3675	20230825	-21.63	2610	20221027	10.34	3675	-21.63	20230825	2625	9.71	20230103	3675	-21.63	20230825	2610	10.34	20221027	2.40	N	136480	500	531 억	2900512	N	N	32	N	N
30	20231026	120758	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	35	2	1.23	33144062440	11145667	234.32	2935	3075	2860	3685	1985	2835	2973.72	2.73	-588781	2995	2915	2855	2775	2715	2955	2815	531	850	500	2150	5	1	106209702	3048	61.06	1.01	12	10.49	47.00	2828.00	3675	20230825	-21.90	2610	20221027	9.96	3675	-21.90	20230825	2625	9.33	20230103	3675	-21.90	20230825	2610	9.96	20221027	2.40	N	136480	500	531 억	2900512	N	N	32	N	N
31	20231026	110808	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2940	105	2	3.70	30668312565	10293741	216.41	2935	3075	2885	3685	1985	2835	2979.32	2.73	-497373	2995	2915	2855	2775	2715	2955	2815	531	850	500	2150	5	1	106209702	3123	62.55	1.04	12	9.69	47.00	2828.00	3675	20230825	-20.00	2610	20221027	12.64	3675	-20.00	20230825	2625	12.00	20230103	3675	-20.00	20230825	2610	12.64	20221027	2.40	N	136480	500	531 억	2900512	N	N	32	N	N
32	20231026	100805	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2915	80	2	2.82	26373660175	8827058	185.58	2935	3075	2885	3685	1985	2835	2987.82	2.73	-546372	2995	2915	2855	2775	2715	2955	2815	531	850	500	2150	5	1	106209702	3096	62.02	1.03	12	8.31	47.00	2828.00	3675	20230825	-20.68	2610	20221027	11.69	3675	-20.68	20230825	2625	11.05	20230103	3675	-20.68	20230825	2610	11.69	20221027	2.40	N	136480	500	531 억	2900512	N	N	32	N	N
33	20231026	090802	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3010	175	2	6.17	5805350020	1972166	41.46	2935	3010	2885	3685	1985	2835	2943.65	2.73	-89838	2995	2915	2855	2775	2715	2955	2815	531	850	500	2150	5	1	106209702	3197	64.04	1.06	12	1.86	47.00	2828.00	3675	20230825	-18.10	2610	20221027	15.33	3675	-18.10	20230825	2625	14.67	20230103	3675	-18.10	20230825	2610	15.33	20221027	2.40	N	136480	500	531 억	2900512	N	N	32	N	N
34	20231025	160805	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2835	50	2	1.80	11831801775	4123523	212.74	2810	2935	2795	3620	1950	2785	2869.40	2.35	404463	2875	2830	2780	2735	2685	2805	2710	531	835	500	2110	5	1	106209702	3011	60.32	1.00	12	3.88	47.00	2828.00	3675	20230825	-22.86	2605	20221021	8.83	3675	-22.86	20230825	2625	8.00	20230103	3675	-22.86	20230825	2610	8.62	20221027	1.91	N	136480	500	531 억	2500777	N	N	32	N	N
35	20231025	150804	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	65	2	2.33	11087762155	3861462	199.22	2810	2935	2795	3620	1950	2785	2871.39	2.35	333972	2875	2830	2780	2735	2685	2805	2710	531	835	500	2110	5	1	106209702	3027	60.64	1.01	12	3.64	47.00	2828.00	3675	20230825	-22.45	2605	20221021	9.40	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2610	9.20	20221027	1.91	N	136480	500	531 억	2500777	N	N	42	N	N
36	20231025	140759	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	85	2	3.05	10193389770	3548567	183.08	2810	2935	2795	3620	1950	2785	2872.54	2.35	324832	2875	2830	2780	2735	2685	2805	2710	531	835	500	2110	5	1	106209702	3048	61.06	1.01	12	3.34	47.00	2828.00	3675	20230825	-21.90	2605	20221021	10.17	3675	-21.90	20230825	2625	9.33	20230103	3675	-21.90	20230825	2610	9.96	20221027	1.91	N	136480	500	531 억	2500777	N	N	42	N	N
37	20231025	130800	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	70	2	2.51	5007124510	1753674	90.48	2810	2895	2795	3620	1950	2785	2855.22	2.35	587456	2875	2830	2780	2735	2685	2805	2710	531	835	500	2110	5	1	106209702	3032	60.74	1.01	12	1.65	47.00	2828.00	3675	20230825	-22.31	2605	20221021	9.60	3675	-22.31	20230825	2625	8.76	20230103	3675	-22.31	20230825	2610	9.39	20221027	1.91	N	136480	500	531 억	2500777	N	N	42	N	N
38	20231025	120801	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	85	2	3.05	4574481085	1602295	82.67	2810	2895	2795	3620	1950	2785	2854.96	2.35	566806	2875	2830	2780	2735	2685	2805	2710	531	835	500	2110	5	1	106209702	3048	61.06	1.01	12	1.51	47.00	2828.00	3675	20230825	-21.90	2605	20221021	10.17	3675	-21.90	20230825	2625	9.33	20230103	3675	-21.90	20230825	2610	9.96	20221027	1.91	N	136480	500	531 억	2500777	N	N	42	N	N
39	20231025	110802	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	95	2	3.41	4117426440	1442846	74.44	2810	2895	2795	3620	1950	2785	2853.68	2.35	508452	2875	2830	2780	2735	2685	2805	2710	531	835	500	2110	5	1	106209702	3059	61.28	1.02	12	1.36	47.00	2828.00	3675	20230825	-21.63	2605	20221021	10.56	3675	-21.63	20230825	2625	9.71	20230103	3675	-21.63	20230825	2610	10.34	20221027	1.91	N	136480	500	531 억	2500777	N	N	42	N	N
40	20231025	100804	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	85	2	3.05	2848279025	1001777	51.68	2810	2870	2795	3620	1950	2785	2843.23	2.35	443623	2875	2830	2780	2735	2685	2805	2710	531	835	500	2110	5	1	106209702	3048	61.06	1.01	12	0.94	47.00	2828.00	3675	20230825	-21.90	2605	20221021	10.17	3675	-21.90	20230825	2625	9.33	20230103	3675	-21.90	20230825	2610	9.96	20221027	1.91	N	136480	500	531 억	2500777	N	N	42	N	N
41	20231025	090758	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2840	55	2	1.97	668831370	236731	12.21	2810	2845	2795	3620	1950	2785	2825.28	2.35	93234	2875	2830	2780	2735	2685	2805	2710	531	835	500	2110	5	1	106209702	3016	60.43	1.00	12	0.22	47.00	2828.00	3675	20230825	-22.72	2605	20221021	9.02	3675	-22.72	20230825	2625	8.19	20230103	3675	-22.72	20230825	2610	8.81	20221027	1.91	N	136480	500	531 억	2500777	N	N	42	N	N
42	20231024	160743	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	-10	5	-0.36	5228655900	1885513	11.14	2825	2825	2730	3630	1960	2795	2773.05	2.21	156870	3281	3037	2911	2667	2541	2975	2605	531	835	500	2120	5	1	106209702	2958	59.26	0.98	12	1.78	47.00	2828.00	3675	20230825	-24.22	2605	20221021	6.91	3675	-24.22	20230825	2625	6.10	20230103	3675	-24.22	20230825	2610	6.70	20221027	1.97	N	136480	500	531 억	2343901	N	N	42	N	N
43	20231024	150756	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2800	5	2	0.18	4847732945	1748833	10.33	2825	2825	2730	3630	1960	2795	2771.97	2.21	125641	3281	3037	2911	2667	2541	2975	2605	531	835	500	2120	5	1	106209702	2974	59.57	0.99	12	1.65	47.00	2828.00	3675	20230825	-23.81	2605	20221021	7.49	3675	-23.81	20230825	2625	6.67	20230103	3675	-23.81	20230825	2610	7.28	20221027	1.97	N	136480	500	531 억	2343901	N	N	0	N	N
44	20231024	140741	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2775	-20	5	-0.72	4238048090	1530238	9.04	2825	2825	2730	3630	1960	2795	2769.53	2.21	42867	3281	3037	2911	2667	2541	2975	2605	531	835	500	2120	5	1	106209702	2947	59.04	0.98	12	1.44	47.00	2828.00	3675	20230825	-24.49	2605	20221021	6.53	3675	-24.49	20230825	2625	5.71	20230103	3675	-24.49	20230825	2610	6.32	20221027	1.97	N	136480	500	531 억	2343901	N	N	0	N	N
45	20231024	130747	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2760	-35	5	-1.25	4011735070	1448516	8.56	2825	2825	2730	3630	1960	2795	2769.54	2.21	6691	3281	3037	2911	2667	2541	2975	2605	531	835	500	2120	5	1	106209702	2931	58.72	0.98	12	1.36	47.00	2828.00	3675	20230825	-24.90	2605	20221021	5.95	3675	-24.90	20230825	2625	5.14	20230103	3675	-24.90	20230825	2610	5.75	20221027	1.97	N	136480	500	531 억	2343901	N	N	0	N	N
46	20231024	120755	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	-30	5	-1.07	3745165275	1351878	7.99	2825	2825	2730	3630	1960	2795	2770.33	2.21	3503	3281	3037	2911	2667	2541	2975	2605	531	835	500	2120	5	1	106209702	2937	58.83	0.98	12	1.27	47.00	2828.00	3675	20230825	-24.76	2605	20221021	6.14	3675	-24.76	20230825	2625	5.33	20230103	3675	-24.76	20230825	2610	5.94	20221027	1.97	N	136480	500	531 억	2343901	N	N	0	N	N
47	20231024	110750	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2740	-55	5	-1.97	3547223915	1280116	7.56	2825	2825	2730	3630	1960	2795	2771.01	2.21	-1179	3281	3037	2911	2667	2541	2975	2605	531	835	500	2120	5	1	106209702	2910	58.30	0.97	12	1.21	47.00	2828.00	3675	20230825	-25.44	2605	20221021	5.18	3675	-25.44	20230825	2625	4.38	20230103	3675	-25.44	20230825	2610	4.98	20221027	1.97	N	136480	500	531 억	2343901	N	N	0	N	N
48	20231024	100742	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2750	-45	5	-1.61	2830021000	1018512	6.02	2825	2825	2745	3630	1960	2795	2778.57	2.21	-11041	3281	3037	2911	2667	2541	2975	2605	531	835	500	2120	5	1	106209702	2921	58.51	0.97	12	0.96	47.00	2828.00	3675	20230825	-25.17	2605	20221021	5.57	3675	-25.17	20230825	2625	4.76	20230103	3675	-25.17	20230825	2610	5.36	20221027	1.97	N	136480	500	531 억	2343901	N	N	0	N	N
49	20231024	090749	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2775	-20	5	-0.72	920042275	328575	1.94	2825	2825	2775	3630	1960	2795	2800.11	2.21	-44552	3281	3037	2911	2667	2541	2975	2605	531	835	500	2120	5	1	106209702	2947	59.04	0.98	12	0.31	47.00	2828.00	3675	20230825	-24.49	2605	20221021	6.53	3675	-24.49	20230825	2625	5.71	20230103	3675	-24.49	20230825	2610	6.32	20221027	1.97	N	136480	500	531 억	2343901	N	N	0	N	N
50	20231023	160738	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2795	50	2	1.82	50085023540	16783543	3895.63	2900	3155	2785	3565	1925	2745	2984.35	2.40	-204095	2785	2765	2735	2715	2685	2775	2725	531	820	500	2080	5	1	106209702	2969	59.47	0.99	12	15.80	47.00	2828.00	3675	20230825	-23.95	2605	20221021	7.29	3675	-23.95	20230825	2625	6.48	20230103	3675	-23.95	20230825	2610	7.09	20221027	2.06	N	136480	500	531 억	2553005	N	N	0	N	N
51	20231023	150742	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2810	65	2	2.37	48967450675	16384398	3802.98	2900	3155	2785	3565	1925	2745	2988.67	2.40	-197932	2785	2765	2735	2715	2685	2775	2725	531	820	500	2080	5	1	106209702	2984	59.79	0.99	12	15.43	47.00	2828.00	3675	20230825	-23.54	2605	20221021	7.87	3675	-23.54	20230825	2625	7.05	20230103	3675	-23.54	20230825	2610	7.66	20221027	2.06	N	136480	500	531 억	2553005	N	N	0	N	N
52	20231023	140740	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2835	90	2	3.28	47361817760	15812678	3670.28	2900	3155	2805	3565	1925	2745	2995.18	2.40	-195312	2785	2765	2735	2715	2685	2775	2725	531	820	500	2080	5	1	106209702	3011	60.32	1.00	12	14.89	47.00	2828.00	3675	20230825	-22.86	2605	20221021	8.83	3675	-22.86	20230825	2625	8.00	20230103	3675	-22.86	20230825	2610	8.62	20221027	2.06	N	136480	500	531 억	2553005	N	N	0	N	N
53	20231023	130747	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	125	2	4.55	45147461735	15031716	3489.01	2900	3155	2865	3565	1925	2745	3003.48	2.40	-195858	2785	2765	2735	2715	2685	2775	2725	531	820	500	2080	5	1	106209702	3048	61.06	1.01	12	14.15	47.00	2828.00	3675	20230825	-21.90	2605	20221021	10.17	3675	-21.90	20230825	2625	9.33	20230103	3675	-21.90	20230825	2610	9.96	20221027	2.06	N	136480	500	531 억	2553005	N	N	0	N	N
54	20231023	120739	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	155	2	5.65	43262871430	14381312	3338.05	2900	3155	2865	3565	1925	2745	3008.27	2.40	-195244	2785	2765	2735	2715	2685	2775	2725	531	820	500	2080	5	1	106209702	3080	61.70	1.03	12	13.54	47.00	2828.00	3675	20230825	-21.09	2605	20221021	11.32	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2610	11.11	20221027	2.06	N	136480	500	531 억	2553005	N	N	0	N	N
55	20231023	110737	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2980	235	2	8.56	37613877245	12465325	2893.33	2900	3155	2865	3565	1925	2745	3017.49	2.40	-186663	2785	2765	2735	2715	2685	2775	2725	531	820	500	2080	5	1	106209702	3165	63.40	1.05	12	11.74	47.00	2828.00	3675	20230825	-18.91	2605	20221021	14.40	3675	-18.91	20230825	2625	13.52	20230103	3675	-18.91	20230825	2610	14.18	20221027	2.06	N	136480	500	531 억	2553005	N	N	0	N	N
56	20231023	100731	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2965	220	2	8.01	31202692565	10298151	2390.30	2900	3155	2895	3565	1925	2745	3029.94	2.40	-146653	2785	2765	2735	2715	2685	2775	2725	531	820	500	2080	5	1	106209702	3149	63.09	1.05	12	9.70	47.00	2828.00	3675	20230825	-19.32	2605	20221021	13.82	3675	-19.32	20230825	2625	12.95	20230103	3675	-19.32	20230825	2610	13.60	20221027	2.06	N	136480	500	531 억	2553005	N	N	0	N	N
57	20231023	090747	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3020	275	2	10.02	13119641545	4296848	997.34	2900	3155	2895	3565	1925	2745	3053.33	2.40	-12076	2785	2765	2735	2715	2685	2775	2725	531	820	500	2080	5	1	106209702	3208	64.26	1.07	12	4.05	47.00	2828.00	3675	20230825	-17.82	2605	20221021	15.93	3675	-17.82	20230825	2625	15.05	20230103	3675	-17.82	20230825	2610	15.71	20221027	2.06	N	136480	500	531 억	2553005	N	N	0	N	N
58	20231020	160736	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2745	0	3	0.00	1122117325	412105	96.35	2720	2755	2705	3565	1925	2745	2722.59	2.43	-27896	2815	2780	2760	2725	2705	2770	2715	531	820	500	2080	5	1	106209702	2915	58.40	0.97	12	0.39	47.00	2828.00	3675	20230825	-25.31	2600	20221018	5.58	3675	-25.31	20230825	2625	4.57	20230103	3675	-25.31	20230825	2605	5.37	20221021	2.09	N	136480	500	531 억	2580900	N	N	1290	N	N
59	20231020	150735	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2735	-10	5	-0.36	1033064675	379561	88.74	2720	2755	2705	3565	1925	2745	2721.74	2.43	-32778	2815	2780	2760	2725	2705	2770	2715	531	820	500	2080	5	1	106209702	2905	58.19	0.97	12	0.36	47.00	2828.00	3675	20230825	-25.58	2600	20221018	5.19	3675	-25.58	20230825	2625	4.19	20230103	3675	-25.58	20230825	2605	4.99	20221021	2.09	N	136480	500	531 억	2580900	N	N	1290	N	N
60	20231020	140740	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2745	0	3	0.00	944609420	347285	81.20	2720	2755	2705	3565	1925	2745	2719.98	2.43	-17684	2815	2780	2760	2725	2705	2770	2715	531	820	500	2080	5	1	106209702	2915	58.40	0.97	12	0.33	47.00	2828.00	3675	20230825	-25.31	2600	20221018	5.58	3675	-25.31	20230825	2625	4.57	20230103	3675	-25.31	20230825	2605	5.37	20221021	2.09	N	136480	500	531 억	2580900	N	N	1290	N	N
61	20231020	130720	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2735	-10	5	-0.36	898100125	330346	77.24	2720	2740	2705	3565	1925	2745	2718.67	2.43	-26142	2815	2780	2760	2725	2705	2770	2715	531	820	500	2080	5	1	106209702	2905	58.19	0.97	12	0.31	47.00	2828.00	3675	20230825	-25.58	2600	20221018	5.19	3675	-25.58	20230825	2625	4.19	20230103	3675	-25.58	20230825	2605	4.99	20221021	2.09	N	136480	500	531 억	2580900	N	N	1290	N	N
62	20231020	120732	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2720	-25	5	-0.91	772687470	284357	66.48	2720	2740	2705	3565	1925	2745	2717.31	2.43	-57250	2815	2780	2760	2725	2705	2770	2715	531	820	500	2080	5	1	106209702	2889	57.87	0.96	12	0.27	47.00	2828.00	3675	20230825	-25.99	2600	20221018	4.62	3675	-25.99	20230825	2625	3.62	20230103	3675	-25.99	20230825	2605	4.41	20221021	2.09	N	136480	500	531 억	2580900	N	N	1290	N	N
63	20231020	110740	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2720	-25	5	-0.91	689215785	253655	59.31	2720	2740	2705	3565	1925	2745	2717.14	2.43	-48444	2815	2780	2760	2725	2705	2770	2715	531	820	500	2080	5	1	106209702	2889	57.87	0.96	12	0.24	47.00	2828.00	3675	20230825	-25.99	2600	20221018	4.62	3675	-25.99	20230825	2625	3.62	20230103	3675	-25.99	20230825	2605	4.41	20221021	2.09	N	136480	500	531 억	2580900	N	N	1290	N	N
64	20231020	100730	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2710	-35	5	-1.28	504944210	185682	43.41	2720	2740	2710	3565	1925	2745	2719.40	2.43	-48577	2815	2780	2760	2725	2705	2770	2715	531	820	500	2080	5	1	106209702	2878	57.66	0.96	12	0.17	47.00	2828.00	3675	20230825	-26.26	2600	20221018	4.23	3675	-26.26	20230825	2625	3.24	20230103	3675	-26.26	20230825	2605	4.03	20221021	2.09	N	136480	500	531 억	2580900	N	N	1290	N	N
65	20231020	090732	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2735	-10	5	-0.36	52982950	19425	4.54	2720	2740	2720	3565	1925	2745	2727.56	2.43	1503	2815	2780	2760	2725	2705	2770	2715	531	820	500	2080	5	1	106209702	2905	58.19	0.97	12	0.02	47.00	2828.00	3675	20230825	-25.58	2600	20221018	5.19	3675	-25.58	20230825	2625	4.19	20230103	3675	-25.58	20230825	2605	4.99	20221021	2.09	N	136480	500	531 억	2580900	N	N	1290	N	N
66	20231019	160728	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2745	-50	5	-1.79	1168618795	424506	129.73	2795	2795	2740	3630	1960	2795	2752.89	2.53	-103822	2851	2822	2796	2767	2741	2837	2782	531	835	500	2120	5	1	106209702	2915	58.40	0.97	12	0.40	47.00	2828.00	3675	20230825	-25.31	2505	20221017	9.58	3675	-25.31	20230825	2625	4.57	20230103	3675	-25.31	20230825	2605	5.37	20221021	2.12	N	136480	500	531 억	2684723	N	N	1290	N	N
67	20231019	150722	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2750	-45	5	-1.61	1043095260	378785	115.76	2795	2795	2740	3630	1960	2795	2753.79	2.53	-100306	2851	2822	2796	2767	2741	2837	2782	531	835	500	2120	5	1	106209702	2921	58.51	0.97	12	0.36	47.00	2828.00	3675	20230825	-25.17	2505	20221017	9.78	3675	-25.17	20230825	2625	4.76	20230103	3675	-25.17	20230825	2605	5.57	20221021	2.12	N	136480	500	531 억	2684723	N	N	14	N	N
68	20231019	140731	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2760	-35	5	-1.25	928012085	336911	102.96	2795	2795	2740	3630	1960	2795	2754.47	2.53	-87409	2851	2822	2796	2767	2741	2837	2782	531	835	500	2120	5	1	106209702	2931	58.72	0.98	12	0.32	47.00	2828.00	3675	20230825	-24.90	2505	20221017	10.18	3675	-24.90	20230825	2625	5.14	20230103	3675	-24.90	20230825	2605	5.95	20221021	2.12	N	136480	500	531 억	2684723	N	N	14	N	N
69	20231019	130724	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2750	-45	5	-1.61	814994835	295758	90.38	2795	2795	2745	3630	1960	2795	2755.61	2.53	-84985	2851	2822	2796	2767	2741	2837	2782	531	835	500	2120	5	1	106209702	2921	58.51	0.97	12	0.28	47.00	2828.00	3675	20230825	-25.17	2505	20221017	9.78	3675	-25.17	20230825	2625	4.76	20230103	3675	-25.17	20230825	2605	5.57	20221021	2.12	N	136480	500	531 억	2684723	N	N	14	N	N
70	20231019	120729	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2760	-35	5	-1.25	657261220	238390	72.85	2795	2795	2750	3630	1960	2795	2757.08	2.53	-82358	2851	2822	2796	2767	2741	2837	2782	531	835	500	2120	5	1	106209702	2931	58.72	0.98	12	0.22	47.00	2828.00	3675	20230825	-24.90	2505	20221017	10.18	3675	-24.90	20230825	2625	5.14	20230103	3675	-24.90	20230825	2605	5.95	20221021	2.12	N	136480	500	531 억	2684723	N	N	14	N	N
71	20231019	110726	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2760	-35	5	-1.25	281937340	102052	31.19	2795	2795	2750	3630	1960	2795	2762.68	2.53	-19083	2851	2822	2796	2767	2741	2837	2782	531	835	500	2120	5	1	106209702	2931	58.72	0.98	12	0.10	47.00	2828.00	3675	20230825	-24.90	2505	20221017	10.18	3675	-24.90	20230825	2625	5.14	20230103	3675	-24.90	20230825	2605	5.95	20221021	2.12	N	136480	500	531 억	2684723	N	N	14	N	N
72	20231019	100720	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2775	-20	5	-0.72	187441325	67883	20.75	2795	2795	2750	3630	1960	2795	2761.24	2.53	-8367	2851	2822	2796	2767	2741	2837	2782	531	835	500	2120	5	1	106209702	2947	59.04	0.98	12	0.06	47.00	2828.00	3675	20230825	-24.49	2505	20221017	10.78	3675	-24.49	20230825	2625	5.71	20230103	3675	-24.49	20230825	2605	6.53	20221021	2.12	N	136480	500	531 억	2684723	N	N	14	N	N
73	20231019	090730	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2750	-45	5	-1.61	55098645	19935	6.09	2795	2795	2750	3630	1960	2795	2763.91	2.53	-8098	2851	2822	2796	2767	2741	2837	2782	531	835	500	2120	5	1	106209702	2921	58.51	0.97	12	0.02	47.00	2828.00	3675	20230825	-25.17	2505	20221017	9.78	3675	-25.17	20230825	2625	4.76	20230103	3675	-25.17	20230825	2605	5.57	20221021	2.12	N	136480	500	531 억	2684723	N	N	14	N	N
74	20231018	160732	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2795	10	2	0.36	915457105	326536	135.66	2770	2825	2770	3620	1950	2785	2803.54	2.51	18733	2821	2802	2781	2762	2741	2812	2772	531	835	500	2110	5	1	106209702	2969	59.47	0.99	12	0.31	47.00	2828.00	3675	20230825	-23.95	2505	20221017	11.58	3675	-23.95	20230825	2625	6.48	20230103	3675	-23.95	20230825	2600	7.50	20221018	2.12	N	136480	500	531 억	2665990	N	N	14	N	N
75	20231018	150724	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2795	10	2	0.36	878623350	313372	130.19	2770	2825	2770	3620	1950	2785	2803.77	2.51	15289	2821	2802	2781	2762	2741	2812	2772	531	835	500	2110	5	1	106209702	2969	59.47	0.99	12	0.30	47.00	2828.00	3675	20230825	-23.95	2505	20221017	11.58	3675	-23.95	20230825	2625	6.48	20230103	3675	-23.95	20230825	2600	7.50	20221018	2.12	N	136480	500	531 억	2665990	N	N	27	N	N
76	20231018	140714	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2805	20	2	0.72	757656075	270096	112.21	2770	2825	2770	3620	1950	2785	2805.14	2.51	17777	2821	2802	2781	2762	2741	2812	2772	531	835	500	2110	5	1	106209702	2979	59.68	0.99	12	0.25	47.00	2828.00	3675	20230825	-23.67	2505	20221017	11.98	3675	-23.67	20230825	2625	6.86	20230103	3675	-23.67	20230825	2600	7.88	20221018	2.12	N	136480	500	531 억	2665990	N	N	27	N	N
77	20231018	130713	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2805	20	2	0.72	642682005	228992	95.14	2770	2825	2770	3620	1950	2785	2806.57	2.51	24509	2821	2802	2781	2762	2741	2812	2772	531	835	500	2110	5	1	106209702	2979	59.68	0.99	12	0.22	47.00	2828.00	3675	20230825	-23.67	2505	20221017	11.98	3675	-23.67	20230825	2625	6.86	20230103	3675	-23.67	20230825	2600	7.88	20221018	2.12	N	136480	500	531 억	2665990	N	N	27	N	N
78	20231018	120726	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2805	20	2	0.72	544255120	193874	80.55	2770	2825	2770	3620	1950	2785	2807.26	2.51	35567	2821	2802	2781	2762	2741	2812	2772	531	835	500	2110	5	1	106209702	2979	59.68	0.99	12	0.18	47.00	2828.00	3675	20230825	-23.67	2505	20221017	11.98	3675	-23.67	20230825	2625	6.86	20230103	3675	-23.67	20230825	2600	7.88	20221018	2.12	N	136480	500	531 억	2665990	N	N	27	N	N
79	20231018	110719	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2820	35	2	1.26	475370470	169365	70.36	2770	2825	2770	3620	1950	2785	2806.78	2.51	32494	2821	2802	2781	2762	2741	2812	2772	531	835	500	2110	5	1	106209702	2995	60.00	1.00	12	0.16	47.00	2828.00	3675	20230825	-23.27	2505	20221017	12.57	3675	-23.27	20230825	2625	7.43	20230103	3675	-23.27	20230825	2600	8.46	20221018	2.12	N	136480	500	531 억	2665990	N	N	27	N	N
80	20231018	100727	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2805	20	2	0.72	278190930	99244	41.23	2770	2825	2770	3620	1950	2785	2803.10	2.51	10211	2821	2802	2781	2762	2741	2812	2772	531	835	500	2110	5	1	106209702	2979	59.68	0.99	12	0.09	47.00	2828.00	3675	20230825	-23.67	2505	20221017	11.98	3675	-23.67	20230825	2625	6.86	20230103	3675	-23.67	20230825	2600	7.88	20221018	2.12	N	136480	500	531 억	2665990	N	N	27	N	N
81	20231018	090716	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	-5	5	-0.18	39137215	14106	5.86	2770	2795	2770	3620	1950	2785	2774.51	2.51	-1030	2821	2802	2781	2762	2741	2812	2772	531	835	500	2110	5	1	106209702	2953	59.15	0.98	12	0.01	47.00	2828.00	3675	20230825	-24.35	2505	20221017	10.98	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2600	6.92	20221018	2.12	N	136480	500	531 억	2665990	N	N	27	N	N
82	20231017	160719	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	25	2	0.91	663655395	238587	94.00	2760	2800	2760	3585	1935	2760	2781.60	2.45	66672	2816	2787	2766	2737	2716	2777	2727	531	825	500	2090	5	1	106209702	2958	59.26	0.98	12	0.22	47.00	2828.00	3675	20230825	-24.22	2500	20221013	11.40	3675	-24.22	20230825	2625	6.10	20230103	3675	-24.22	20230825	2505	11.18	20221017	2.17	N	136480	500	531 억	2599318	N	N	27	N	N
83	20231017	150725	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2795	35	2	1.27	586235285	210844	83.07	2760	2795	2760	3585	1935	2760	2780.42	2.45	61962	2816	2787	2766	2737	2716	2777	2727	531	825	500	2090	5	1	106209702	2969	59.47	0.99	12	0.20	47.00	2828.00	3675	20230825	-23.95	2500	20221013	11.80	3675	-23.95	20230825	2625	6.48	20230103	3675	-23.95	20230825	2505	11.58	20221017	2.17	N	136480	500	531 억	2599318	N	N	45	N	N
84	20231017	140725	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	25	2	0.91	476052655	171281	67.48	2760	2790	2760	3585	1935	2760	2779.37	2.45	58839	2816	2787	2766	2737	2716	2777	2727	531	825	500	2090	5	1	106209702	2958	59.26	0.98	12	0.16	47.00	2828.00	3675	20230825	-24.22	2500	20221013	11.40	3675	-24.22	20230825	2625	6.10	20230103	3675	-24.22	20230825	2505	11.18	20221017	2.17	N	136480	500	531 억	2599318	N	N	45	N	N
85	20231017	130719	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2775	15	2	0.54	258711195	93136	36.69	2760	2790	2760	3585	1935	2760	2777.78	2.45	28760	2816	2787	2766	2737	2716	2777	2727	531	825	500	2090	5	1	106209702	2947	59.04	0.98	12	0.09	47.00	2828.00	3675	20230825	-24.49	2500	20221013	11.00	3675	-24.49	20230825	2625	5.71	20230103	3675	-24.49	20230825	2505	10.78	20221017	2.17	N	136480	500	531 억	2599318	N	N	45	N	N
86	20231017	120723	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	20	2	0.72	214146415	77085	30.37	2760	2790	2760	3585	1935	2760	2778.06	2.45	24551	2816	2787	2766	2737	2716	2777	2727	531	825	500	2090	5	1	106209702	2953	59.15	0.98	12	0.07	47.00	2828.00	3675	20230825	-24.35	2500	20221013	11.20	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2505	10.98	20221017	2.17	N	136480	500	531 억	2599318	N	N	45	N	N
87	20231017	110716	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2775	15	2	0.54	153927885	55422	21.83	2760	2790	2760	3585	1935	2760	2777.38	2.45	11946	2816	2787	2766	2737	2716	2777	2727	531	825	500	2090	5	1	106209702	2947	59.04	0.98	12	0.05	47.00	2828.00	3675	20230825	-24.49	2500	20221013	11.00	3675	-24.49	20230825	2625	5.71	20230103	3675	-24.49	20230825	2505	10.78	20221017	2.17	N	136480	500	531 억	2599318	N	N	45	N	N
88	20231017	100709	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	20	2	0.72	121432940	43725	17.23	2760	2790	2760	3585	1935	2760	2777.20	2.45	9998	2816	2787	2766	2737	2716	2777	2727	531	825	500	2090	5	1	106209702	2953	59.15	0.98	12	0.04	47.00	2828.00	3675	20230825	-24.35	2500	20221013	11.20	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2505	10.98	20221017	2.17	N	136480	500	531 억	2599318	N	N	45	N	N
89	20231017	090716	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	5	2	0.18	38624490	13949	5.50	2760	2780	2760	3585	1935	2760	2768.98	2.45	4150	2816	2787	2766	2737	2716	2777	2727	531	825	500	2090	5	1	106209702	2937	58.83	0.98	12	0.01	47.00	2828.00	3675	20230825	-24.76	2500	20221013	10.60	3675	-24.76	20230825	2625	5.33	20230103	3675	-24.76	20230825	2505	10.38	20221017	2.17	N	136480	500	531 억	2599318	N	N	45	N	N
90	20231016	160717	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2760	-20	5	-0.72	686957370	248803	85.45	2780	2795	2745	3610	1950	2780	2761.01	2.47	-23081	2853	2816	2788	2751	2723	2835	2770	531	830	500	2110	5	1	106209702	2931	58.72	0.98	12	0.23	47.00	2828.00	3675	20230825	-24.90	2500	20221012	10.40	3675	-24.90	20230825	2625	5.14	20230103	3675	-24.90	20230825	2505	10.18	20221017	2.18	N	136480	500	531 억	2622399	N	N	45	N	N
91	20231016	150717	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2750	-30	5	-1.08	660390800	239177	82.15	2780	2795	2745	3610	1950	2780	2761.06	2.47	-20695	2853	2816	2788	2751	2723	2835	2770	531	830	500	2110	5	1	106209702	2921	58.51	0.97	12	0.23	47.00	2828.00	3675	20230825	-25.17	2500	20221012	10.00	3675	-25.17	20230825	2625	4.76	20230103	3675	-25.17	20230825	2505	9.78	20221017	2.18	N	136480	500	531 억	2622399	N	N	76	N	N
92	20231016	140717	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2755	-25	5	-0.90	606261415	219524	75.40	2780	2795	2745	3610	1950	2780	2761.67	2.47	-16808	2853	2816	2788	2751	2723	2835	2770	531	830	500	2110	5	1	106209702	2926	58.62	0.97	12	0.21	47.00	2828.00	3675	20230825	-25.03	2500	20221012	10.20	3675	-25.03	20230825	2625	4.95	20230103	3675	-25.03	20230825	2505	9.98	20221017	2.18	N	136480	500	531 억	2622399	N	N	76	N	N
93	20231016	130712	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2745	-35	5	-1.26	532680035	192782	66.21	2780	2795	2745	3610	1950	2780	2763.08	2.47	-16712	2853	2816	2788	2751	2723	2835	2770	531	830	500	2110	5	1	106209702	2915	58.40	0.97	12	0.18	47.00	2828.00	3675	20230825	-25.31	2500	20221012	9.80	3675	-25.31	20230825	2625	4.57	20230103	3675	-25.31	20230825	2505	9.58	20221017	2.18	N	136480	500	531 억	2622399	N	N	76	N	N
94	20231016	120712	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2755	-25	5	-0.90	430662945	155698	53.47	2780	2795	2750	3610	1950	2780	2765.97	2.47	-2293	2853	2816	2788	2751	2723	2835	2770	531	830	500	2110	5	1	106209702	2926	58.62	0.97	12	0.15	47.00	2828.00	3675	20230825	-25.03	2500	20221012	10.20	3675	-25.03	20230825	2625	4.95	20230103	3675	-25.03	20230825	2505	9.98	20221017	2.18	N	136480	500	531 억	2622399	N	N	76	N	N
95	20231016	110708	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	-15	5	-0.54	284313135	102672	35.26	2780	2795	2750	3610	1950	2780	2769.09	2.47	19201	2853	2816	2788	2751	2723	2835	2770	531	830	500	2110	5	1	106209702	2937	58.83	0.98	12	0.10	47.00	2828.00	3675	20230825	-24.76	2500	20221012	10.60	3675	-24.76	20230825	2625	5.33	20230103	3675	-24.76	20230825	2505	10.38	20221017	2.18	N	136480	500	531 억	2622399	N	N	76	N	N
96	20231016	100705	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2775	-5	5	-0.18	215107545	77707	26.69	2780	2795	2750	3610	1950	2780	2768.11	2.47	14752	2853	2816	2788	2751	2723	2835	2770	531	830	500	2110	5	1	106209702	2947	59.04	0.98	12	0.07	47.00	2828.00	3675	20230825	-24.49	2500	20221012	11.00	3675	-24.49	20230825	2625	5.71	20230103	3675	-24.49	20230825	2505	10.78	20221017	2.18	N	136480	500	531 억	2622399	N	N	76	N	N
97	20231016	090707	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2755	-25	5	-0.90	40005465	14479	4.97	2780	2780	2750	3610	1950	2780	2762.39	2.47	-4836	2853	2816	2788	2751	2723	2835	2770	531	830	500	2110	5	1	106209702	2926	58.62	0.97	12	0.01	47.00	2828.00	3675	20230825	-25.03	2500	20221012	10.20	3675	-25.03	20230825	2625	4.95	20230103	3675	-25.03	20230825	2505	9.98	20221017	2.18	N	136480	500	531 억	2622399	N	N	76	N	N
98	20231012	160727	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	10	2	0.36	547617350	197324	73.76	2800	2800	2760	3605	1945	2775	2775.21	2.44	22733	2821	2797	2766	2742	2711	2810	2755	531	830	500	2100	5	1	106209702	2958	59.26	0.98	12	0.19	47.00	2828.00	3675	20230825	-24.22	2500	20221012	11.40	3675	-24.22	20230825	2625	6.10	20230103	3675	-24.22	20230825	2500	11.40	20221012	2.24	N	136480	500	531 억	2586851	N	N	92	N	N
99	20231012	150712	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	10	2	0.36	527320910	190034	71.04	2800	2800	2760	3605	1945	2775	2774.88	2.44	24006	2821	2797	2766	2742	2711	2810	2755	531	830	500	2100	5	1	106209702	2958	59.26	0.98	12	0.18	47.00	2828.00	3675	20230825	-24.22	2500	20221012	11.40	3675	-24.22	20230825	2625	6.10	20230103	3675	-24.22	20230825	2500	11.40	20221012	2.24	N	136480	500	531 억	2586851	N	N	89	N	N
100	20231012	140711	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	5	2	0.18	463943060	167230	62.51	2800	2800	2760	3605	1945	2775	2774.28	2.44	22894	2821	2797	2766	2742	2711	2810	2755	531	830	500	2100	5	1	106209702	2953	59.15	0.98	12	0.16	47.00	2828.00	3675	20230825	-24.35	2500	20221012	11.20	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2500	11.20	20221012	2.24	N	136480	500	531 억	2586851	N	N	89	N	N
101	20231012	130712	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	10	2	0.36	416207375	150070	56.10	2800	2800	2760	3605	1945	2775	2773.42	2.44	16701	2821	2797	2766	2742	2711	2810	2755	531	830	500	2100	5	1	106209702	2958	59.26	0.98	12	0.14	47.00	2828.00	3675	20230825	-24.22	2500	20221012	11.40	3675	-24.22	20230825	2625	6.10	20230103	3675	-24.22	20230825	2500	11.40	20221012	2.24	N	136480	500	531 억	2586851	N	N	89	N	N
102	20231012	120720	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	5	2	0.18	325662405	117509	43.93	2800	2800	2760	3605	1945	2775	2771.38	2.44	13730	2821	2797	2766	2742	2711	2810	2755	531	830	500	2100	5	1	106209702	2953	59.15	0.98	12	0.11	47.00	2828.00	3675	20230825	-24.35	2500	20221012	11.20	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2500	11.20	20221012	2.24	N	136480	500	531 억	2586851	N	N	89	N	N
103	20231012	110720	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	5	2	0.18	298907040	107882	40.33	2800	2800	2760	3605	1945	2775	2770.68	2.44	12129	2821	2797	2766	2742	2711	2810	2755	531	830	500	2100	5	1	106209702	2953	59.15	0.98	12	0.10	47.00	2828.00	3675	20230825	-24.35	2500	20221012	11.20	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2500	11.20	20221012	2.24	N	136480	500	531 억	2586851	N	N	89	N	N
104	20231012	100716	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2770	-5	5	-0.18	234141030	84533	31.60	2800	2800	2760	3605	1945	2775	2769.82	2.44	3391	2821	2797	2766	2742	2711	2810	2755	531	830	500	2100	5	1	106209702	2942	58.94	0.98	12	0.08	47.00	2828.00	3675	20230825	-24.63	2500	20221012	10.80	3675	-24.63	20230825	2625	5.52	20230103	3675	-24.63	20230825	2500	10.80	20221012	2.24	N	136480	500	531 억	2586851	N	N	89	N	N
105	20231012	090720	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2790	15	2	0.54	26381240	9480	3.54	2800	2800	2775	3605	1945	2775	2782.85	2.44	628	2821	2797	2766	2742	2711	2810	2755	531	830	500	2100	5	1	106209702	2963	59.36	0.99	12	0.01	47.00	2828.00	3675	20230825	-24.08	2500	20221012	11.60	3675	-24.08	20230825	2625	6.29	20230103	3675	-24.08	20230825	2500	11.60	20221012	2.24	N	136480	500	531 억	2586851	N	N	89	N	N
106	20231011	160711	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2775	55	2	2.02	742349035	267425	54.75	2735	2790	2735	3535	1905	2720	2775.94	2.33	110080	2796	2757	2736	2697	2676	2747	2687	531	815	500	2060	5	1	106209702	2947	59.04	0.98	12	0.25	47.00	2828.00	3675	20230825	-24.49	2500	20221012	11.00	3675	-24.49	20230825	2625	5.71	20230103	3675	-24.49	20230825	2500	11.00	20221012	2.24	N	136480	500	531 억	2476534	N	N	89	N	N
107	20231011	150715	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	60	2	2.21	690646920	248820	50.94	2735	2790	2735	3535	1905	2720	2775.72	2.33	102190	2796	2757	2736	2697	2676	2747	2687	531	815	500	2060	5	1	106209702	2953	59.15	0.98	12	0.23	47.00	2828.00	3675	20230825	-24.35	2500	20221012	11.20	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2500	11.20	20221012	2.24	N	136480	500	531 억	2476534	N	N	450	N	N
108	20231011	140719	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	65	2	2.39	654516005	235822	48.28	2735	2790	2735	3535	1905	2720	2775.50	2.33	95741	2796	2757	2736	2697	2676	2747	2687	531	815	500	2060	5	1	106209702	2958	59.26	0.98	12	0.22	47.00	2828.00	3675	20230825	-24.22	2500	20221012	11.40	3675	-24.22	20230825	2625	6.10	20230103	3675	-24.22	20230825	2500	11.40	20221012	2.24	N	136480	500	531 억	2476534	N	N	450	N	N
109	20231011	130708	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	60	2	2.21	598136455	215543	44.12	2735	2790	2735	3535	1905	2720	2775.06	2.33	92511	2796	2757	2736	2697	2676	2747	2687	531	815	500	2060	5	1	106209702	2953	59.15	0.98	12	0.20	47.00	2828.00	3675	20230825	-24.35	2500	20221012	11.20	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2500	11.20	20221012	2.24	N	136480	500	531 억	2476534	N	N	450	N	N
110	20231011	120723	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	60	2	2.21	535756225	193077	39.53	2735	2790	2735	3535	1905	2720	2774.87	2.33	82145	2796	2757	2736	2697	2676	2747	2687	531	815	500	2060	5	1	106209702	2953	59.15	0.98	12	0.18	47.00	2828.00	3675	20230825	-24.35	2500	20221012	11.20	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2500	11.20	20221012	2.24	N	136480	500	531 억	2476534	N	N	450	N	N
111	20231011	110717	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	60	2	2.21	474996720	171219	35.05	2735	2790	2735	3535	1905	2720	2774.25	2.33	75760	2796	2757	2736	2697	2676	2747	2687	531	815	500	2060	5	1	106209702	2953	59.15	0.98	12	0.16	47.00	2828.00	3675	20230825	-24.35	2500	20221012	11.20	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2500	11.20	20221012	2.24	N	136480	500	531 억	2476534	N	N	450	N	N
112	20231011	100713	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	65	2	2.39	374537005	135086	27.65	2735	2790	2735	3535	1905	2720	2772.64	2.33	68812	2796	2757	2736	2697	2676	2747	2687	531	815	500	2060	5	1	106209702	2958	59.26	0.98	12	0.13	47.00	2828.00	3675	20230825	-24.22	2500	20221012	11.40	3675	-24.22	20230825	2625	6.10	20230103	3675	-24.22	20230825	2500	11.40	20221012	2.24	N	136480	500	531 억	2476534	N	N	450	N	N
113	20231011	090717	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	45	2	1.65	43841340	15940	3.26	2735	2765	2735	3535	1905	2720	2750.67	2.33	8141	2796	2757	2736	2697	2676	2747	2687	531	815	500	2060	5	1	106209702	2937	58.83	0.98	12	0.02	47.00	2828.00	3675	20230825	-24.76	2500	20221012	10.60	3675	-24.76	20230825	2625	5.33	20230103	3675	-24.76	20230825	2500	10.60	20221012	2.24	N	136480	500	531 억	2476534	N	N	450	N	N
114	20231010	160708	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2720	-45	5	-1.63	1328192390	485474	233.51	2765	2775	2715	3590	1940	2765	2735.87	2.37	-45353	2841	2802	2751	2712	2661	2822	2732	531	825	500	2100	5	1	106209702	2889	57.87	0.96	12	0.46	47.00	2828.00	3675	20230825	-25.99	2500	20221012	8.80	3675	-25.99	20230825	2625	3.62	20230103	3675	-25.99	20230825	2500	8.80	20221012	2.30	N	136480	500	531 억	2521887	N	N	450	N	N
115	20231010	150706	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2720	-45	5	-1.63	1199202155	438055	210.70	2765	2775	2715	3590	1940	2765	2737.56	2.37	-43444	2841	2802	2751	2712	2661	2822	2732	531	825	500	2100	5	1	106209702	2889	57.87	0.96	12	0.41	47.00	2828.00	3675	20230825	-25.99	2500	20221012	8.80	3675	-25.99	20230825	2625	3.62	20230103	3675	-25.99	20230825	2500	8.80	20221012	2.30	N	136480	500	531 억	2521887	N	N	28	N	N
116	20231010	140711	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2720	-45	5	-1.63	829116065	302048	145.28	2765	2775	2720	3590	1940	2765	2744.98	2.37	-7018	2841	2802	2751	2712	2661	2822	2732	531	825	500	2100	5	1	106209702	2889	57.87	0.96	12	0.28	47.00	2828.00	3675	20230825	-25.99	2500	20221012	8.80	3675	-25.99	20230825	2625	3.62	20230103	3675	-25.99	20230825	2500	8.80	20221012	2.30	N	136480	500	531 억	2521887	N	N	28	N	N
117	20231010	130703	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2730	-35	5	-1.27	670514855	243797	117.27	2765	2775	2725	3590	1940	2765	2750.30	2.37	5692	2841	2802	2751	2712	2661	2822	2732	531	825	500	2100	5	1	106209702	2900	58.09	0.97	12	0.23	47.00	2828.00	3675	20230825	-25.71	2500	20221012	9.20	3675	-25.71	20230825	2625	4.00	20230103	3675	-25.71	20230825	2500	9.20	20221012	2.30	N	136480	500	531 억	2521887	N	N	28	N	N
118	20231010	120702	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2750	-15	5	-0.54	465787125	169051	81.31	2765	2775	2740	3590	1940	2765	2755.31	2.37	38876	2841	2802	2751	2712	2661	2822	2732	531	825	500	2100	5	1	106209702	2921	58.51	0.97	12	0.16	47.00	2828.00	3675	20230825	-25.17	2500	20221012	10.00	3675	-25.17	20230825	2625	4.76	20230103	3675	-25.17	20230825	2500	10.00	20221012	2.30	N	136480	500	531 억	2521887	N	N	28	N	N
119	20231010	110651	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2760	-5	5	-0.18	372196305	135026	64.95	2765	2775	2740	3590	1940	2765	2756.48	2.37	39234	2841	2802	2751	2712	2661	2822	2732	531	825	500	2100	5	1	106209702	2931	58.72	0.98	12	0.13	47.00	2828.00	3675	20230825	-24.90	2500	20221012	10.40	3675	-24.90	20230825	2625	5.14	20230103	3675	-24.90	20230825	2500	10.40	20221012	2.30	N	136480	500	531 억	2521887	N	N	28	N	N
120	20231010	100657	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2755	-10	5	-0.36	284581755	103267	49.67	2765	2775	2740	3590	1940	2765	2755.79	2.37	38079	2841	2802	2751	2712	2661	2822	2732	531	825	500	2100	5	1	106209702	2926	58.62	0.97	12	0.10	47.00	2828.00	3675	20230825	-25.03	2500	20221012	10.20	3675	-25.03	20230825	2625	4.95	20230103	3675	-25.03	20230825	2500	10.20	20221012	2.30	N	136480	500	531 억	2521887	N	N	28	N	N
121	20231010	090651	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2755	-10	5	-0.36	70050085	25459	12.25	2765	2775	2740	3590	1940	2765	2751.49	2.37	13441	2841	2802	2751	2712	2661	2822	2732	531	825	500	2100	5	1	106209702	2926	58.62	0.97	12	0.02	47.00	2828.00	3675	20230825	-25.03	2500	20221012	10.20	3675	-25.03	20230825	2625	4.95	20230103	3675	-25.03	20230825	2500	10.20	20221012	2.30	N	136480	500	531 억	2521887	N	N	28	N	N
122	20231006	160700	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	40	2	1.47	559494945	202865	50.70	2700	2790	2700	3540	1910	2725	2757.84	2.33	51833	2788	2756	2738	2706	2688	2747	2697	531	815	500	2070	5	1	106209702	2937	58.83	0.98	12	0.19	47.00	2828.00	3675	20230825	-24.76	2500	20221012	10.60	3675	-24.76	20230825	2625	5.33	20230103	3675	-24.76	20230825	2500	10.60	20221012	2.34	N	136480	500	531 억	2473692	N	N	28	N	N
123	20231006	150649	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2770	45	2	1.65	500311885	181443	45.34	2700	2790	2700	3540	1910	2725	2757.41	2.33	49313	2788	2756	2738	2706	2688	2747	2697	531	815	500	2070	5	1	106209702	2942	58.94	0.98	12	0.17	47.00	2828.00	3675	20230825	-24.63	2500	20221012	10.80	3675	-24.63	20230825	2625	5.52	20230103	3675	-24.63	20230825	2500	10.80	20221012	2.34	N	136480	500	531 억	2473692	N	N	26	N	N
124	20231006	140651	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	40	2	1.47	427663240	155150	38.77	2700	2790	2700	3540	1910	2725	2756.45	2.33	43032	2788	2756	2738	2706	2688	2747	2697	531	815	500	2070	5	1	106209702	2937	58.83	0.98	12	0.15	47.00	2828.00	3675	20230825	-24.76	2500	20221012	10.60	3675	-24.76	20230825	2625	5.33	20230103	3675	-24.76	20230825	2500	10.60	20221012	2.34	N	136480	500	531 억	2473692	N	N	26	N	N
125	20231006	130643	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2770	45	2	1.65	391548475	142097	35.51	2700	2790	2700	3540	1910	2725	2755.50	2.33	40914	2788	2756	2738	2706	2688	2747	2697	531	815	500	2070	5	1	106209702	2942	58.94	0.98	12	0.13	47.00	2828.00	3675	20230825	-24.63	2500	20221012	10.80	3675	-24.63	20230825	2625	5.52	20230103	3675	-24.63	20230825	2500	10.80	20221012	2.34	N	136480	500	531 억	2473692	N	N	26	N	N
126	20231006	120642	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	55	2	2.02	343161165	124661	31.15	2700	2790	2700	3540	1910	2725	2752.76	2.33	38385	2788	2756	2738	2706	2688	2747	2697	531	815	500	2070	5	1	106209702	2953	59.15	0.98	12	0.12	47.00	2828.00	3675	20230825	-24.35	2500	20221012	11.20	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2500	11.20	20221012	2.34	N	136480	500	531 억	2473692	N	N	26	N	N
127	20231006	110637	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	55	2	2.02	300451870	109250	27.30	2700	2790	2700	3540	1910	2725	2750.13	2.33	37247	2788	2756	2738	2706	2688	2747	2697	531	815	500	2070	5	1	106209702	2953	59.15	0.98	12	0.10	47.00	2828.00	3675	20230825	-24.35	2500	20221012	11.20	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2500	11.20	20221012	2.34	N	136480	500	531 억	2473692	N	N	26	N	N
128	20231006	100641	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2760	35	2	1.28	171706780	62814	15.70	2700	2765	2700	3540	1910	2725	2733.58	2.33	30469	2788	2756	2738	2706	2688	2747	2697	531	815	500	2070	5	1	106209702	2931	58.72	0.98	12	0.06	47.00	2828.00	3675	20230825	-24.90	2500	20221012	10.40	3675	-24.90	20230825	2625	5.14	20230103	3675	-24.90	20230825	2500	10.40	20221012	2.34	N	136480	500	531 억	2473692	N	N	26	N	N
129	20231006	090637	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2710	-15	5	-0.55	59895620	22150	5.54	2700	2735	2700	3540	1910	2725	2704.09	2.33	1223	2788	2756	2738	2706	2688	2747	2697	531	815	500	2070	5	1	106209702	2878	57.66	0.96	12	0.02	47.00	2828.00	3675	20230825	-26.26	2500	20221012	8.40	3675	-26.26	20230825	2625	3.24	20230103	3675	-26.26	20230825	2500	8.40	20221012	2.34	N	136480	500	531 억	2473692	N	N	26	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History