KissMeData/136480/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 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	20241031	160925	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2875	-5	5	-0.17	1001169810	348094	78.05	2910	2915	2850	3740	2020	2880	2876.15	2.04	38040	2930	2905	2870	2845	2810	2917	2857	531	860	500	1840	5	1	106209702	3054	23.37	0.99	12	0.33	123.00	2898.00	6300	20231221	-54.37	2700	20240805	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20240805	1.36	N	136480	500	531 억	2162783	N	N	409	N	N
3	20241031	150938	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2875	-5	5	-0.17	971801070	337880	75.76	2910	2915	2850	3740	2020	2880	2876.17	2.04	37508	2930	2905	2870	2845	2810	2917	2857	531	860	500	1840	5	1	106209702	3054	23.37	0.99	12	0.32	123.00	2898.00	6300	20231221	-54.37	2700	20240805	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20240805	1.36	N	136480	500	531 억	2162783	N	N	474	N	N
4	20241031	140937	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2880	0	3	0.00	886305795	308175	69.10	2910	2915	2850	3740	2020	2880	2875.98	2.04	36257	2930	2905	2870	2845	2810	2917	2857	531	860	500	1840	5	1	106209702	3059	23.41	0.99	12	0.29	123.00	2898.00	6300	20231221	-54.29	2700	20240805	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20240805	1.36	N	136480	500	531 억	2162783	N	N	474	N	N
5	20241031	130936	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2880	0	3	0.00	815404205	283538	63.58	2910	2915	2850	3740	2020	2880	2875.82	2.04	31283	2930	2905	2870	2845	2810	2917	2857	531	860	500	1840	5	1	106209702	3059	23.41	0.99	12	0.27	123.00	2898.00	6300	20231221	-54.29	2700	20240805	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20240805	1.36	N	136480	500	531 억	2162783	N	N	474	N	N
6	20241031	120936	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2875	-5	5	-0.17	719471420	250218	56.11	2910	2915	2850	3740	2020	2880	2875.38	2.04	9188	2930	2905	2870	2845	2810	2917	2857	531	860	500	1840	5	1	106209702	3054	23.37	0.99	12	0.24	123.00	2898.00	6300	20231221	-54.37	2700	20240805	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20240805	1.36	N	136480	500	531 억	2162783	N	N	474	N	N
7	20241031	110936	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2880	0	3	0.00	668829290	232602	52.16	2910	2915	2850	3740	2020	2880	2875.42	2.04	6361	2930	2905	2870	2845	2810	2917	2857	531	860	500	1840	5	1	106209702	3059	23.41	0.99	12	0.22	123.00	2898.00	6300	20231221	-54.29	2700	20240805	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20240805	1.36	N	136480	500	531 억	2162783	N	N	474	N	N
8	20241031	100936	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2870	-10	5	-0.35	514716100	178836	40.10	2910	2915	2850	3740	2020	2880	2878.15	2.04	-25133	2930	2905	2870	2845	2810	2917	2857	531	860	500	1840	5	1	106209702	3048	23.33	0.99	12	0.17	123.00	2898.00	6300	20231221	-54.44	2700	20240805	6.30	4490	-36.08	20240102	2700	6.30	20240805	6300	-54.44	20231221	2700	6.30	20240805	1.36	N	136480	500	531 억	2162783	N	N	474	N	N
9	20241031	090933	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2870	-10	5	-0.35	228010590	78791	17.67	2910	2915	2865	3740	2020	2880	2893.87	2.04	-27340	2930	2905	2870	2845	2810	2917	2857	531	860	500	1840	5	1	106209702	3048	23.33	0.99	12	0.07	123.00	2898.00	6300	20231221	-54.44	2700	20240805	6.30	4490	-36.08	20240102	2700	6.30	20240805	6300	-54.44	20231221	2700	6.30	20240805	1.36	N	136480	500	531 억	2162783	N	N	474	N	N
10	20241030	160933	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2880	35	2	1.23	1072827790	374037	221.29	2840	2895	2835	3695	1995	2845	2868.15	2.00	42778	2858	2851	2838	2831	2818	2855	2835	531	850	500	1820	5	1	106209702	3059	23.41	0.99	12	0.35	123.00	2898.00	6300	20231221	-54.29	2700	20240805	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20240805	1.37	N	136480	500	531 억	2120420	N	N	474	N	N
11	20241030	150954	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2885	40	2	1.41	1038032775	361953	214.14	2840	2895	2835	3695	1995	2845	2867.87	2.00	42013	2858	2851	2838	2831	2818	2855	2835	531	850	500	1820	5	1	106209702	3064	23.46	1.00	12	0.34	123.00	2898.00	6300	20231221	-54.21	2700	20240805	6.85	4490	-35.75	20240102	2700	6.85	20240805	6300	-54.21	20231221	2700	6.85	20240805	1.37	N	136480	500	531 억	2120420	N	N	43	N	N
12	20241030	140933	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2885	40	2	1.41	891099370	311065	184.03	2840	2890	2835	3695	1995	2845	2864.67	2.00	36490	2858	2851	2838	2831	2818	2855	2835	531	850	500	1820	5	1	106209702	3064	23.46	1.00	12	0.29	123.00	2898.00	6300	20231221	-54.21	2700	20240805	6.85	4490	-35.75	20240102	2700	6.85	20240805	6300	-54.21	20231221	2700	6.85	20240805	1.37	N	136480	500	531 억	2120420	N	N	43	N	N
13	20241030	130939	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2875	30	2	1.05	781039180	272881	161.44	2840	2890	2835	3695	1995	2845	2862.20	2.00	33052	2858	2851	2838	2831	2818	2855	2835	531	850	500	1820	5	1	106209702	3054	23.37	0.99	12	0.26	123.00	2898.00	6300	20231221	-54.37	2700	20240805	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20240805	1.37	N	136480	500	531 억	2120420	N	N	43	N	N
14	20241030	120953	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2880	35	2	1.23	704719930	246318	145.73	2840	2890	2835	3695	1995	2845	2861.02	2.00	28110	2858	2851	2838	2831	2818	2855	2835	531	850	500	1820	5	1	106209702	3059	23.41	0.99	12	0.23	123.00	2898.00	6300	20231221	-54.29	2700	20240805	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20240805	1.37	N	136480	500	531 억	2120420	N	N	43	N	N
15	20241030	110937	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2865	20	2	0.70	554543220	194143	114.86	2840	2875	2835	3695	1995	2845	2856.36	2.00	20003	2858	2851	2838	2831	2818	2855	2835	531	850	500	1820	5	1	106209702	3043	23.29	0.99	12	0.18	123.00	2898.00	6300	20231221	-54.52	2700	20240805	6.11	4490	-36.19	20240102	2700	6.11	20240805	6300	-54.52	20231221	2700	6.11	20240805	1.37	N	136480	500	531 억	2120420	N	N	43	N	N
16	20241030	100932	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2870	25	2	0.88	446228865	156318	92.48	2840	2870	2835	3695	1995	2845	2854.62	2.00	14191	2858	2851	2838	2831	2818	2855	2835	531	850	500	1820	5	1	106209702	3048	23.33	0.99	12	0.15	123.00	2898.00	6300	20231221	-54.44	2700	20240805	6.30	4490	-36.08	20240102	2700	6.30	20240805	6300	-54.44	20231221	2700	6.30	20240805	1.37	N	136480	500	531 억	2120420	N	N	43	N	N
17	20241030	090937	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2840	-5	5	-0.18	40360240	14222	8.41	2840	2845	2835	3695	1995	2845	2837.87	2.00	2319	2858	2851	2838	2831	2818	2855	2835	531	850	500	1820	5	1	106209702	3016	23.09	0.98	12	0.01	123.00	2898.00	6300	20231221	-54.92	2700	20240805	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20240805	1.37	N	136480	500	531 억	2120420	N	N	43	N	N
18	20241029	160902	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2845	20	2	0.71	474135365	167307	71.12	2825	2845	2825	3670	1980	2825	2833.85	1.98	12871	2845	2835	2820	2810	2795	2837	2812	531	845	500	1800	5	1	106209702	3022	23.13	0.98	12	0.16	123.00	2898.00	6300	20231221	-54.84	2700	20240805	5.37	4490	-36.64	20240102	2700	5.37	20240805	6300	-54.84	20231221	2700	5.37	20240805	1.40	N	136480	500	531 억	2107522	N	N	43	N	N
19	20241029	150916	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2835	10	2	0.35	412378350	145567	61.88	2825	2845	2825	3670	1980	2825	2832.91	1.98	518	2845	2835	2820	2810	2795	2837	2812	531	845	500	1800	5	1	106209702	3011	23.05	0.98	12	0.14	123.00	2898.00	6300	20231221	-55.00	2700	20240805	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20240805	1.40	N	136480	500	531 억	2107522	N	N	35	N	N
20	20241029	140811	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2840	15	2	0.53	342340215	120863	51.38	2825	2845	2825	3670	1980	2825	2832.46	1.98	-2935	2845	2835	2820	2810	2795	2837	2812	531	845	500	1800	5	1	106209702	3016	23.09	0.98	12	0.11	123.00	2898.00	6300	20231221	-54.92	2700	20240805	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20240805	1.40	N	136480	500	531 억	2107522	N	N	35	N	N
21	20241029	130909	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2840	15	2	0.53	309028795	109128	46.39	2825	2845	2825	3670	1980	2825	2831.80	1.98	-2084	2845	2835	2820	2810	2795	2837	2812	531	845	500	1800	5	1	106209702	3016	23.09	0.98	12	0.10	123.00	2898.00	6300	20231221	-54.92	2700	20240805	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20240805	1.40	N	136480	500	531 억	2107522	N	N	35	N	N
22	20241029	120911	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2840	15	2	0.53	274179015	96849	41.17	2825	2845	2825	3670	1980	2825	2830.99	1.98	-1645	2845	2835	2820	2810	2795	2837	2812	531	845	500	1800	5	1	106209702	3016	23.09	0.98	12	0.09	123.00	2898.00	6300	20231221	-54.92	2700	20240805	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20240805	1.40	N	136480	500	531 억	2107522	N	N	35	N	N
23	20241029	110927	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2830	5	2	0.18	244367455	86334	36.70	2825	2845	2825	3670	1980	2825	2830.49	1.98	-808	2845	2835	2820	2810	2795	2837	2812	531	845	500	1800	5	1	106209702	3006	23.01	0.98	12	0.08	123.00	2898.00	6300	20231221	-55.08	2700	20240805	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20240805	1.40	N	136480	500	531 억	2107522	N	N	35	N	N
24	20241029	100907	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2830	5	2	0.18	161631760	57106	24.27	2825	2845	2825	3670	1980	2825	2830.38	1.98	-284	2845	2835	2820	2810	2795	2837	2812	531	845	500	1800	5	1	106209702	3006	23.01	0.98	12	0.05	123.00	2898.00	6300	20231221	-55.08	2700	20240805	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20240805	1.40	N	136480	500	531 억	2107522	N	N	35	N	N
25	20241028	160859	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2825	0	3	0.00	656225660	232728	131.30	2825	2830	2805	3670	1980	2825	2819.71	1.98	4873	2848	2836	2828	2816	2808	2832	2812	531	845	500	1800	5	1	106209702	3000	22.97	0.97	12	0.22	123.00	2898.00	6300	20231221	-55.16	2700	20240805	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20240805	1.45	N	136480	500	531 억	2102649	N	N	35	N	N
26	20241028	150905	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2820	-5	5	-0.18	633440075	224656	126.75	2825	2830	2805	3670	1980	2825	2819.60	1.98	4878	2848	2836	2828	2816	2808	2832	2812	531	845	500	1800	5	1	106209702	2995	22.93	0.97	12	0.21	123.00	2898.00	6300	20231221	-55.24	2700	20240805	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20240805	1.45	N	136480	500	531 억	2102649	N	N	213	N	N
27	20241028	140907	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2825	0	3	0.00	545334310	193445	109.14	2825	2830	2805	3670	1980	2825	2819.07	1.98	5414	2848	2836	2828	2816	2808	2832	2812	531	845	500	1800	5	1	106209702	3000	22.97	0.97	12	0.18	123.00	2898.00	6300	20231221	-55.16	2700	20240805	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20240805	1.45	N	136480	500	531 억	2102649	N	N	213	N	N
28	20241028	130900	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2825	0	3	0.00	482845525	171314	96.65	2825	2830	2805	3670	1980	2825	2818.48	1.98	6566	2848	2836	2828	2816	2808	2832	2812	531	845	500	1800	5	1	106209702	3000	22.97	0.97	12	0.16	123.00	2898.00	6300	20231221	-55.16	2700	20240805	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20240805	1.45	N	136480	500	531 억	2102649	N	N	213	N	N
29	20241028	120905	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2825	0	3	0.00	423257825	150199	84.74	2825	2830	2805	3670	1980	2825	2817.98	1.98	7924	2848	2836	2828	2816	2808	2832	2812	531	845	500	1800	5	1	106209702	3000	22.97	0.97	12	0.14	123.00	2898.00	6300	20231221	-55.16	2700	20240805	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20240805	1.45	N	136480	500	531 억	2102649	N	N	213	N	N
30	20241028	110748	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2815	-10	5	-0.35	385710635	136896	77.23	2825	2830	2805	3670	1980	2825	2817.54	1.98	10824	2848	2836	2828	2816	2808	2832	2812	531	845	500	1800	5	1	106209702	2990	22.89	0.97	12	0.13	123.00	2898.00	6300	20231221	-55.32	2700	20240805	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20240805	1.45	N	136480	500	531 억	2102649	N	N	213	N	N
31	20241028	100900	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2825	0	3	0.00	259306930	92066	51.94	2825	2830	2805	3670	1980	2825	2816.53	1.98	15609	2848	2836	2828	2816	2808	2832	2812	531	845	500	1800	5	1	106209702	3000	22.97	0.97	12	0.09	123.00	2898.00	6300	20231221	-55.16	2700	20240805	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20240805	1.45	N	136480	500	531 억	2102649	N	N	213	N	N
32	20241028	090900	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2815	-10	5	-0.35	127023345	45127	25.46	2825	2830	2805	3670	1980	2825	2814.80	1.98	14232	2848	2836	2828	2816	2808	2832	2812	531	845	500	1800	5	1	106209702	2990	22.89	0.97	12	0.04	123.00	2898.00	6300	20231221	-55.32	2700	20240805	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20240805	1.45	N	136480	500	531 억	2102649	N	N	213	N	N
33	20241025	160902	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2825	-10	5	-0.35	497037605	175770	82.87	2835	2840	2820	3685	1985	2835	2827.78	2.00	-20087	2865	2850	2830	2815	2795	2857	2822	531	850	500	1810	5	1	106209702	3000	22.97	0.97	12	0.17	123.00	2898.00	6300	20231221	-55.16	2700	20240805	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20240805	1.46	N	136480	500	531 억	2122737	N	N	213	N	N
34	20241025	150904	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2820	-15	5	-0.53	470542005	166399	78.45	2835	2840	2820	3685	1985	2835	2827.79	2.00	-19778	2865	2850	2830	2815	2795	2857	2822	531	850	500	1810	5	1	106209702	2995	22.93	0.97	12	0.16	123.00	2898.00	6300	20231221	-55.24	2700	20240805	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20240805	1.46	N	136480	500	531 억	2122737	N	N	54	N	N
35	20241025	140902	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2830	-5	5	-0.18	345752795	122239	57.63	2835	2840	2820	3685	1985	2835	2828.50	2.00	-18026	2865	2850	2830	2815	2795	2857	2822	531	850	500	1810	5	1	106209702	3006	23.01	0.98	12	0.12	123.00	2898.00	6300	20231221	-55.08	2700	20240805	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20240805	1.46	N	136480	500	531 억	2122737	N	N	54	N	N
36	20241025	130903	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2830	-5	5	-0.18	261821580	92598	43.66	2835	2840	2820	3685	1985	2835	2827.51	2.00	-14945	2865	2850	2830	2815	2795	2857	2822	531	850	500	1810	5	1	106209702	3006	23.01	0.98	12	0.09	123.00	2898.00	6300	20231221	-55.08	2700	20240805	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20240805	1.46	N	136480	500	531 억	2122737	N	N	54	N	N
37	20241025	120906	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2835	0	3	0.00	226308905	80067	37.75	2835	2840	2820	3685	1985	2835	2826.49	2.00	-12544	2865	2850	2830	2815	2795	2857	2822	531	850	500	1810	5	1	106209702	3011	23.05	0.98	12	0.08	123.00	2898.00	6300	20231221	-55.00	2700	20240805	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20240805	1.46	N	136480	500	531 억	2122737	N	N	54	N	N
38	20241025	110900	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2825	-10	5	-0.35	198510685	70260	33.13	2835	2840	2820	3685	1985	2835	2825.37	2.00	-9832	2865	2850	2830	2815	2795	2857	2822	531	850	500	1810	5	1	106209702	3000	22.97	0.97	12	0.07	123.00	2898.00	6300	20231221	-55.16	2700	20240805	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20240805	1.46	N	136480	500	531 억	2122737	N	N	54	N	N
39	20241025	100902	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2830	-5	5	-0.18	123182815	43590	20.55	2835	2840	2820	3685	1985	2835	2825.94	2.00	-2815	2865	2850	2830	2815	2795	2857	2822	531	850	500	1810	5	1	106209702	3006	23.01	0.98	12	0.04	123.00	2898.00	6300	20231221	-55.08	2700	20240805	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20240805	1.46	N	136480	500	531 억	2122737	N	N	54	N	N
40	20241025	090905	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2830	-5	5	-0.18	29611105	10477	4.94	2835	2840	2820	3685	1985	2835	2826.30	2.00	1580	2865	2850	2830	2815	2795	2857	2822	531	850	500	1810	5	1	106209702	3006	23.01	0.98	12	0.01	123.00	2898.00	6300	20231221	-55.08	2700	20240805	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20240805	1.46	N	136480	500	531 억	2122737	N	N	54	N	N
41	20241024	160845	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2835	15	2	0.53	599486325	211590	91.39	2810	2845	2810	3665	1975	2820	2833.24	1.95	51300	2846	2832	2821	2807	2796	2840	2815	531	845	500	1800	5	1	106209702	3011	23.05	0.98	12	0.20	123.00	2898.00	6300	20231221	-55.00	2700	20240805	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20240805	1.44	N	136480	500	531 억	2071437	N	N	54	N	N
42	20241024	150853	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2840	20	2	0.71	582014760	205427	88.73	2810	2845	2810	3665	1975	2820	2833.20	1.95	51107	2846	2832	2821	2807	2796	2840	2815	531	845	500	1800	5	1	106209702	3016	23.09	0.98	12	0.19	123.00	2898.00	6300	20231221	-54.92	2700	20240805	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20240805	1.44	N	136480	500	531 억	2071437	N	N	36	N	N
43	20241024	140841	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2840	20	2	0.71	523030835	184644	79.75	2810	2845	2810	3665	1975	2820	2832.64	1.95	50605	2846	2832	2821	2807	2796	2840	2815	531	845	500	1800	5	1	106209702	3016	23.09	0.98	12	0.17	123.00	2898.00	6300	20231221	-54.92	2700	20240805	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20240805	1.44	N	136480	500	531 억	2071437	N	N	36	N	N
44	20241024	130852	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2835	15	2	0.53	454562485	160539	69.34	2810	2845	2810	3665	1975	2820	2831.48	1.95	45869	2846	2832	2821	2807	2796	2840	2815	531	845	500	1800	5	1	106209702	3011	23.05	0.98	12	0.15	123.00	2898.00	6300	20231221	-55.00	2700	20240805	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20240805	1.44	N	136480	500	531 억	2071437	N	N	36	N	N
45	20241024	120850	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2840	20	2	0.71	421796380	148987	64.35	2810	2845	2810	3665	1975	2820	2831.10	1.95	45869	2846	2832	2821	2807	2796	2840	2815	531	845	500	1800	5	1	106209702	3016	23.09	0.98	12	0.14	123.00	2898.00	6300	20231221	-54.92	2700	20240805	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20240805	1.44	N	136480	500	531 억	2071437	N	N	36	N	N
46	20241024	110853	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2840	20	2	0.71	387538210	136922	59.14	2810	2845	2810	3665	1975	2820	2830.36	1.95	45406	2846	2832	2821	2807	2796	2840	2815	531	845	500	1800	5	1	106209702	3016	23.09	0.98	12	0.13	123.00	2898.00	6300	20231221	-54.92	2700	20240805	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20240805	1.44	N	136480	500	531 억	2071437	N	N	36	N	N
47	20241024	100832	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2835	15	2	0.53	240882575	85247	36.82	2810	2835	2810	3665	1975	2820	2825.70	1.95	19545	2846	2832	2821	2807	2796	2840	2815	531	845	500	1800	5	1	106209702	3011	23.05	0.98	12	0.08	123.00	2898.00	6300	20231221	-55.00	2700	20240805	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20240805	1.44	N	136480	500	531 억	2071437	N	N	36	N	N
48	20241024	090915	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2830	10	2	0.35	63262080	22398	9.67	2810	2835	2810	3665	1975	2820	2824.45	1.95	1614	2846	2832	2821	2807	2796	2840	2815	531	845	500	1800	5	1	106209702	3006	23.01	0.98	12	0.02	123.00	2898.00	6300	20231221	-55.08	2700	20240805	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20240805	1.44	N	136480	500	531 억	2071437	N	N	36	N	N
49	20241023	160852	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2820	0	3	0.00	642937935	227944	58.90	2810	2835	2810	3665	1975	2820	2820.60	1.91	43191	2873	2846	2828	2801	2783	2837	2792	531	845	500	1800	5	1	106209702	2995	22.93	0.97	12	0.21	123.00	2898.00	6300	20231221	-55.24	2700	20240805	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20240805	1.44	N	136480	500	531 억	2030569	N	N	36	N	N
50	20241023	150908	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2825	5	2	0.18	604432895	214293	55.37	2810	2835	2810	3665	1975	2820	2820.59	1.91	45584	2873	2846	2828	2801	2783	2837	2792	531	845	500	1800	5	1	106209702	3000	22.97	0.97	12	0.20	123.00	2898.00	6300	20231221	-55.16	2700	20240805	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20240805	1.44	N	136480	500	531 억	2030569	N	N	430	N	N
51	20241023	140912	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2825	5	2	0.18	462395640	164058	42.39	2810	2830	2810	3665	1975	2820	2818.49	1.91	22351	2873	2846	2828	2801	2783	2837	2792	531	845	500	1800	5	1	106209702	3000	22.97	0.97	12	0.15	123.00	2898.00	6300	20231221	-55.16	2700	20240805	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20240805	1.44	N	136480	500	531 억	2030569	N	N	430	N	N
52	20241023	130859	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2825	5	2	0.18	350643615	124500	32.17	2810	2830	2810	3665	1975	2820	2816.41	1.91	7497	2873	2846	2828	2801	2783	2837	2792	531	845	500	1800	5	1	106209702	3000	22.97	0.97	12	0.12	123.00	2898.00	6300	20231221	-55.16	2700	20240805	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20240805	1.44	N	136480	500	531 억	2030569	N	N	430	N	N
53	20241023	120855	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2820	0	3	0.00	279635685	99291	25.66	2810	2830	2810	3665	1975	2820	2816.32	1.91	-2301	2873	2846	2828	2801	2783	2837	2792	531	845	500	1800	5	1	106209702	2995	22.93	0.97	12	0.09	123.00	2898.00	6300	20231221	-55.24	2700	20240805	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20240805	1.44	N	136480	500	531 억	2030569	N	N	430	N	N
54	20241023	110850	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2820	0	3	0.00	248372390	88211	22.79	2810	2830	2810	3665	1975	2820	2815.66	1.91	-2301	2873	2846	2828	2801	2783	2837	2792	531	845	500	1800	5	1	106209702	2995	22.93	0.97	12	0.08	123.00	2898.00	6300	20231221	-55.24	2700	20240805	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20240805	1.44	N	136480	500	531 억	2030569	N	N	430	N	N
55	20241023	100854	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2820	0	3	0.00	183388045	65161	16.84	2810	2830	2810	3665	1975	2820	2814.38	1.91	193	2873	2846	2828	2801	2783	2837	2792	531	845	500	1800	5	1	106209702	2995	22.93	0.97	12	0.06	123.00	2898.00	6300	20231221	-55.24	2700	20240805	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20240805	1.44	N	136480	500	531 억	2030569	N	N	430	N	N
56	20241023	090854	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2820	0	3	0.00	32034060	11362	2.94	2810	2830	2810	3665	1975	2820	2819.40	1.91	1680	2873	2846	2828	2801	2783	2837	2792	531	845	500	1800	5	1	106209702	2995	22.93	0.97	12	0.01	123.00	2898.00	6300	20231221	-55.24	2700	20240805	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20240805	1.44	N	136480	500	531 억	2030569	N	N	430	N	N
57	20241022	160842	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2820	-20	5	-0.70	1082427775	383623	145.52	2830	2855	2810	3690	1990	2840	2821.60	1.97	-58552	2866	2852	2841	2827	2816	2860	2835	531	850	500	1810	5	1	106209702	2995	22.93	0.97	12	0.36	123.00	2898.00	6300	20231221	-55.24	2700	20240805	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20240805	1.44	N	136480	500	531 억	2088904	N	N	430	N	N
58	20241022	150854	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2820	-20	5	-0.70	1044563630	370196	140.43	2830	2855	2810	3690	1990	2840	2821.65	1.97	-58090	2866	2852	2841	2827	2816	2860	2835	531	850	500	1810	5	1	106209702	2995	22.93	0.97	12	0.35	123.00	2898.00	6300	20231221	-55.24	2700	20240805	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20240805	1.44	N	136480	500	531 억	2088904	N	N	507	N	N
59	20241022	140855	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2825	-15	5	-0.53	920176780	326129	123.71	2830	2855	2810	3690	1990	2840	2821.51	1.97	-54201	2866	2852	2841	2827	2816	2860	2835	531	850	500	1810	5	1	106209702	3000	22.97	0.97	12	0.31	123.00	2898.00	6300	20231221	-55.16	2700	20240805	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20240805	1.44	N	136480	500	531 억	2088904	N	N	507	N	N
60	20241022	130855	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2815	-25	5	-0.88	868049420	307653	116.70	2830	2855	2810	3690	1990	2840	2821.52	1.97	-51009	2866	2852	2841	2827	2816	2860	2835	531	850	500	1810	5	1	106209702	2990	22.89	0.97	12	0.29	123.00	2898.00	6300	20231221	-55.32	2700	20240805	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20240805	1.44	N	136480	500	531 억	2088904	N	N	507	N	N
61	20241022	120852	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2825	-15	5	-0.53	756115595	267911	101.63	2830	2855	2810	3690	1990	2840	2822.26	1.97	-45323	2866	2852	2841	2827	2816	2860	2835	531	850	500	1810	5	1	106209702	3000	22.97	0.97	12	0.25	123.00	2898.00	6300	20231221	-55.16	2700	20240805	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20240805	1.44	N	136480	500	531 억	2088904	N	N	507	N	N
62	20241022	110848	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2820	-20	5	-0.70	717471875	254197	96.43	2830	2855	2810	3690	1990	2840	2822.50	1.97	-44062	2866	2852	2841	2827	2816	2860	2835	531	850	500	1810	5	1	106209702	2995	22.93	0.97	12	0.24	123.00	2898.00	6300	20231221	-55.24	2700	20240805	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20240805	1.44	N	136480	500	531 억	2088904	N	N	507	N	N
63	20241022	100850	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2815	-25	5	-0.88	580341860	205492	77.95	2830	2855	2810	3690	1990	2840	2824.16	1.97	-34487	2866	2852	2841	2827	2816	2860	2835	531	850	500	1810	5	1	106209702	2990	22.89	0.97	12	0.19	123.00	2898.00	6300	20231221	-55.32	2700	20240805	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20240805	1.44	N	136480	500	531 억	2088904	N	N	507	N	N
64	20241022	090849	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2835	-5	5	-0.18	163257215	57596	21.85	2830	2855	2820	3690	1990	2840	2834.52	1.97	-4710	2866	2852	2841	2827	2816	2860	2835	531	850	500	1810	5	1	106209702	3011	23.05	0.98	12	0.05	123.00	2898.00	6300	20231221	-55.00	2700	20240805	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20240805	1.44	N	136480	500	531 억	2088904	N	N	507	N	N
65	20241021	160841	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2840	10	2	0.35	744754035	261911	50.11	2835	2855	2830	3675	1985	2830	2843.63	1.94	24639	2900	2865	2845	2810	2790	2855	2800	531	845	500	1810	5	1	106209702	3016	23.09	0.98	12	0.25	123.00	2898.00	6300	20231221	-54.92	2700	20240805	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20240805	1.54	N	136480	500	531 억	2065230	N	N	507	N	N
66	20241021	150846	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2840	10	2	0.35	682556765	240011	45.92	2835	2855	2830	3675	1985	2830	2843.95	1.94	31216	2900	2865	2845	2810	2790	2855	2800	531	845	500	1810	5	1	106209702	3016	23.09	0.98	12	0.23	123.00	2898.00	6300	20231221	-54.92	2700	20240805	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20240805	1.54	N	136480	500	531 억	2065230	N	N	0	N	N
67	20241021	140848	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2840	10	2	0.35	567749550	199612	38.19	2835	2855	2830	3675	1985	2830	2844.38	1.94	33701	2900	2865	2845	2810	2790	2855	2800	531	845	500	1810	5	1	106209702	3016	23.09	0.98	12	0.19	123.00	2898.00	6300	20231221	-54.92	2700	20240805	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20240805	1.54	N	136480	500	531 억	2065230	N	N	0	N	N
68	20241021	130846	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2845	15	2	0.53	520884585	183125	35.04	2835	2855	2830	3675	1985	2830	2844.55	1.94	33701	2900	2865	2845	2810	2790	2855	2800	531	845	500	1810	5	1	106209702	3022	23.13	0.98	12	0.17	123.00	2898.00	6300	20231221	-54.84	2700	20240805	5.37	4490	-36.64	20240102	2700	5.37	20240805	6300	-54.84	20231221	2700	5.37	20240805	1.54	N	136480	500	531 억	2065230	N	N	0	N	N
69	20241021	120846	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2850	20	2	0.71	437826420	153910	29.45	2835	2855	2830	3675	1985	2830	2844.85	1.94	34243	2900	2865	2845	2810	2790	2855	2800	531	845	500	1810	5	1	106209702	3027	23.17	0.98	12	0.14	123.00	2898.00	6300	20231221	-54.76	2700	20240805	5.56	4490	-36.53	20240102	2700	5.56	20240805	6300	-54.76	20231221	2700	5.56	20240805	1.54	N	136480	500	531 억	2065230	N	N	0	N	N
70	20241021	110842	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2855	25	2	0.88	400338465	140754	26.93	2835	2855	2830	3675	1985	2830	2844.41	1.94	33826	2900	2865	2845	2810	2790	2855	2800	531	845	500	1810	5	1	106209702	3032	23.21	0.99	12	0.13	123.00	2898.00	6300	20231221	-54.68	2700	20240805	5.74	4490	-36.41	20240102	2700	5.74	20240805	6300	-54.68	20231221	2700	5.74	20240805	1.54	N	136480	500	531 억	2065230	N	N	0	N	N
71	20241021	100845	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2850	20	2	0.71	317450165	111672	21.37	2835	2855	2830	3675	1985	2830	2842.89	1.94	28580	2900	2865	2845	2810	2790	2855	2800	531	845	500	1810	5	1	106209702	3027	23.17	0.98	12	0.11	123.00	2898.00	6300	20231221	-54.76	2700	20240805	5.56	4490	-36.53	20240102	2700	5.56	20240805	6300	-54.76	20231221	2700	5.56	20240805	1.54	N	136480	500	531 억	2065230	N	N	0	N	N
72	20241021	090843	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2840	10	2	0.35	145507750	51265	9.81	2835	2850	2830	3675	1985	2830	2838.61	1.94	4380	2900	2865	2845	2810	2790	2855	2800	531	845	500	1810	5	1	106209702	3016	23.09	0.98	12	0.05	123.00	2898.00	6300	20231221	-54.92	2700	20240805	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20240805	1.54	N	136480	500	531 억	2065230	N	N	0	N	N
73	20241018	160842	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2830	-25	5	-0.88	1455044860	511742	109.08	2865	2880	2825	3710	2000	2855	2843.37	1.95	-1023	2901	2877	2861	2837	2821	2870	2830	531	855	500	1820	5	1	106209702	3006	23.01	0.98	12	0.48	123.00	2898.00	6300	20231221	-55.08	2700	20240805	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20240805	1.16	N	136480	500	531 억	2066253	N	N	16	N	N
74	20241018	150905	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2840	-15	5	-0.53	1374322175	483228	103.00	2865	2880	2825	3710	2000	2855	2844.04	1.95	-2266	2901	2877	2861	2837	2821	2870	2830	531	855	500	1820	5	1	106209702	3016	23.09	0.98	12	0.45	123.00	2898.00	6300	20231221	-54.92	2700	20240805	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20240805	1.16	N	136480	500	531 억	2066253	N	N	16	N	N
75	20241018	140906	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2840	-15	5	-0.53	1232044620	433055	92.31	2865	2880	2825	3710	2000	2855	2845.01	1.95	-10469	2901	2877	2861	2837	2821	2870	2830	531	855	500	1820	5	1	106209702	3016	23.09	0.98	12	0.41	123.00	2898.00	6300	20231221	-54.92	2700	20240805	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20240805	1.16	N	136480	500	531 억	2066253	N	N	16	N	N
76	20241018	130851	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2835	-20	5	-0.70	998717570	350582	74.73	2865	2880	2830	3710	2000	2855	2848.74	1.95	-5435	2901	2877	2861	2837	2821	2870	2830	531	855	500	1820	5	1	106209702	3011	23.05	0.98	12	0.33	123.00	2898.00	6300	20231221	-55.00	2700	20240805	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20240805	1.16	N	136480	500	531 억	2066253	N	N	16	N	N
77	20241018	120902	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2845	-10	5	-0.35	717510720	251445	53.60	2865	2880	2835	3710	2000	2855	2853.55	1.95	-230	2901	2877	2861	2837	2821	2870	2830	531	855	500	1820	5	1	106209702	3022	23.13	0.98	12	0.24	123.00	2898.00	6300	20231221	-54.84	2700	20240805	5.37	4490	-36.64	20240102	2700	5.37	20240805	6300	-54.84	20231221	2700	5.37	20240805	1.16	N	136480	500	531 억	2066253	N	N	16	N	N
78	20241018	110858	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2845	-10	5	-0.35	654870190	229418	48.90	2865	2880	2835	3710	2000	2855	2854.48	1.95	127	2901	2877	2861	2837	2821	2870	2830	531	855	500	1820	5	1	106209702	3022	23.13	0.98	12	0.22	123.00	2898.00	6300	20231221	-54.84	2700	20240805	5.37	4490	-36.64	20240102	2700	5.37	20240805	6300	-54.84	20231221	2700	5.37	20240805	1.16	N	136480	500	531 억	2066253	N	N	16	N	N
79	20241018	100846	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2860	5	2	0.18	481386465	168432	35.90	2865	2880	2835	3710	2000	2855	2858.05	1.95	-12820	2901	2877	2861	2837	2821	2870	2830	531	855	500	1820	5	1	106209702	3038	23.25	0.99	12	0.16	123.00	2898.00	6300	20231221	-54.60	2700	20240805	5.93	4490	-36.30	20240102	2700	5.93	20240805	6300	-54.60	20231221	2700	5.93	20240805	1.16	N	136480	500	531 억	2066253	N	N	16	N	N
80	20241018	090847	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2870	15	2	0.53	117215960	40837	8.70	2865	2880	2865	3710	2000	2855	2870.34	1.95	-1697	2901	2877	2861	2837	2821	2870	2830	531	855	500	1820	5	1	106209702	3048	23.33	0.99	12	0.04	123.00	2898.00	6300	20231221	-54.44	2700	20240805	6.30	4490	-36.08	20240102	2700	6.30	20240805	6300	-54.44	20231221	2700	6.30	20240805	1.16	N	136480	500	531 억	2066253	N	N	16	N	N
81	20241017	160846	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2855	-5	5	-0.17	1318302015	460271	6.10	2860	2885	2845	3715	2005	2860	2864.23	1.92	26197	3253	3056	2953	2756	2653	3005	2705	531	855	500	1830	5	1	106209702	3032	23.21	0.99	12	0.43	123.00	2898.00	6300	20231221	-54.68	2700	20240805	5.74	4490	-36.41	20240102	2700	5.74	20240805	6300	-54.68	20231221	2700	5.74	20240805	1.12	N	136480	500	531 억	2039406	N	N	16	N	N
82	20241017	150847	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2860	0	3	0.00	1244895800	434602	5.76	2860	2885	2845	3715	2005	2860	2864.45	1.92	29847	3253	3056	2953	2756	2653	3005	2705	531	855	500	1830	5	1	106209702	3038	23.25	0.99	12	0.41	123.00	2898.00	6300	20231221	-54.60	2700	20240805	5.93	4490	-36.30	20240102	2700	5.93	20240805	6300	-54.60	20231221	2700	5.93	20240805	1.12	N	136480	500	531 억	2039406	N	N	0	N	N
83	20241017	140850	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2865	5	2	0.17	1041584475	363587	4.82	2860	2885	2845	3715	2005	2860	2864.75	1.92	31154	3253	3056	2953	2756	2653	3005	2705	531	855	500	1830	5	1	106209702	3043	23.29	0.99	12	0.34	123.00	2898.00	6300	20231221	-54.52	2700	20240805	6.11	4490	-36.19	20240102	2700	6.11	20240805	6300	-54.52	20231221	2700	6.11	20240805	1.12	N	136480	500	531 억	2039406	N	N	0	N	N
84	20241017	130847	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2870	10	2	0.35	936566620	326980	4.34	2860	2885	2845	3715	2005	2860	2864.29	1.92	31340	3253	3056	2953	2756	2653	3005	2705	531	855	500	1830	5	1	106209702	3048	23.33	0.99	12	0.31	123.00	2898.00	6300	20231221	-54.44	2700	20240805	6.30	4490	-36.08	20240102	2700	6.30	20240805	6300	-54.44	20231221	2700	6.30	20240805	1.12	N	136480	500	531 억	2039406	N	N	0	N	N
85	20241017	120850	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2870	10	2	0.35	741272660	258976	3.43	2860	2875	2845	3715	2005	2860	2862.32	1.92	29289	3253	3056	2953	2756	2653	3005	2705	531	855	500	1830	5	1	106209702	3048	23.33	0.99	12	0.24	123.00	2898.00	6300	20231221	-54.44	2700	20240805	6.30	4490	-36.08	20240102	2700	6.30	20240805	6300	-54.44	20231221	2700	6.30	20240805	1.12	N	136480	500	531 억	2039406	N	N	0	N	N
86	20241017	110850	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2865	5	2	0.17	647235680	226173	3.00	2860	2875	2845	3715	2005	2860	2861.68	1.92	24844	3253	3056	2953	2756	2653	3005	2705	531	855	500	1830	5	1	106209702	3043	23.29	0.99	12	0.21	123.00	2898.00	6300	20231221	-54.52	2700	20240805	6.11	4490	-36.19	20240102	2700	6.11	20240805	6300	-54.52	20231221	2700	6.11	20240805	1.12	N	136480	500	531 억	2039406	N	N	0	N	N
87	20241017	100847	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2865	5	2	0.17	547126465	191234	2.54	2860	2875	2845	3715	2005	2860	2861.03	1.92	23300	3253	3056	2953	2756	2653	3005	2705	531	855	500	1830	5	1	106209702	3043	23.29	0.99	12	0.18	123.00	2898.00	6300	20231221	-54.52	2700	20240805	6.11	4490	-36.19	20240102	2700	6.11	20240805	6300	-54.52	20231221	2700	6.11	20240805	1.12	N	136480	500	531 억	2039406	N	N	0	N	N
88	20241017	090841	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2860	0	3	0.00	184168510	64506	0.86	2860	2870	2845	3715	2005	2860	2855.06	1.92	13123	3253	3056	2953	2756	2653	3005	2705	531	855	500	1830	5	1	106209702	3038	23.25	0.99	12	0.06	123.00	2898.00	6300	20231221	-54.60	2700	20240805	5.93	4490	-36.30	20240102	2700	5.93	20240805	6300	-54.60	20231221	2700	5.93	20240805	1.12	N	136480	500	531 억	2039406	N	N	0	N	N
89	20241016	160838	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2860	20	2	0.70	22380198235	7487159	969.84	2980	3150	2850	3690	1990	2840	2989.31	2.16	-251909	2866	2852	2831	2817	2796	2860	2825	531	850	500	1810	5	1	106209702	3038	23.25	0.99	12	7.05	123.00	2898.00	6300	20231221	-54.60	2700	20231006	5.93	4490	-36.30	20240102	2700	5.93	20240805	6300	-54.60	20231221	2700	5.93	20240805	1.14	N	136480	500	531 억	2291129	N	N	0	N	N
90	20241016	150842	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2855	15	2	0.53	22071354085	7379049	955.84	2980	3150	2850	3690	1990	2840	2991.08	2.16	-253718	2866	2852	2831	2817	2796	2860	2825	531	850	500	1810	5	1	106209702	3032	23.21	0.99	12	6.95	123.00	2898.00	6300	20231221	-54.68	2700	20231006	5.74	4490	-36.41	20240102	2700	5.74	20240805	6300	-54.68	20231221	2700	5.74	20240805	1.14	N	136480	500	531 억	2291129	N	N	0	N	N
91	20241016	140843	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2865	25	2	0.88	21670725420	7239038	937.70	2980	3150	2855	3690	1990	2840	2993.59	2.16	-224236	2866	2852	2831	2817	2796	2860	2825	531	850	500	1810	5	1	106209702	3043	23.29	0.99	12	6.82	123.00	2898.00	6300	20231221	-54.52	2700	20231006	6.11	4490	-36.19	20240102	2700	6.11	20240805	6300	-54.52	20231221	2700	6.11	20240805	1.14	N	136480	500	531 억	2291129	N	N	0	N	N
92	20241016	130840	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2870	30	2	1.06	21025070855	7014243	908.58	2980	3150	2860	3690	1990	2840	2997.48	2.16	-209481	2866	2852	2831	2817	2796	2860	2825	531	850	500	1810	5	1	106209702	3048	23.33	0.99	12	6.60	123.00	2898.00	6300	20231221	-54.44	2700	20231006	6.30	4490	-36.08	20240102	2700	6.30	20240805	6300	-54.44	20231221	2700	6.30	20240805	1.14	N	136480	500	531 억	2291129	N	N	0	N	N
93	20241016	120840	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2880	40	2	1.41	20484265635	6825772	884.17	2980	3150	2865	3690	1990	2840	3001.02	2.16	-165726	2866	2852	2831	2817	2796	2860	2825	531	850	500	1810	5	1	106209702	3059	23.41	0.99	12	6.43	123.00	2898.00	6300	20231221	-54.29	2700	20231006	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20240805	1.14	N	136480	500	531 억	2291129	N	N	0	N	N
94	20241016	110838	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2885	45	2	1.58	19046550165	6328846	819.80	2980	3150	2880	3690	1990	2840	3009.48	2.16	-153768	2866	2852	2831	2817	2796	2860	2825	531	850	500	1810	5	1	106209702	3064	23.46	1.00	12	5.96	123.00	2898.00	6300	20231221	-54.21	2700	20231006	6.85	4490	-35.75	20240102	2700	6.85	20240805	6300	-54.21	20231221	2700	6.85	20240805	1.14	N	136480	500	531 억	2291129	N	N	0	N	N
95	20241016	100839	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2905	65	2	2.29	17919858745	5939708	769.39	2980	3150	2890	3690	1990	2840	3016.96	2.16	-124326	2866	2852	2831	2817	2796	2860	2825	531	850	500	1810	5	1	106209702	3085	23.62	1.00	12	5.59	123.00	2898.00	6300	20231221	-53.89	2700	20231006	7.59	4490	-35.30	20240102	2700	7.59	20240805	6300	-53.89	20231221	2700	7.59	20240805	1.14	N	136480	500	531 억	2291129	N	N	0	N	N
96	20241016	090840	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	3055	215	2	7.57	10047090675	3295534	426.88	2980	3150	2935	3690	1990	2840	3048.70	2.16	22888	2866	2852	2831	2817	2796	2860	2825	531	850	500	1810	5	1	106209702	3245	24.84	1.05	12	3.10	123.00	2898.00	6300	20231221	-51.51	2700	20231006	13.15	4490	-31.96	20240102	2700	13.15	20240805	6300	-51.51	20231221	2700	13.15	20240805	1.14	N	136480	500	531 억	2291129	N	N	0	N	N
97	20241015	160835	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2840	30	2	1.07	888336480	313981	322.41	2810	2845	2810	3650	1970	2810	2829.08	2.12	35800	2836	2822	2811	2797	2786	2830	2805	531	840	500	1790	5	1	106209702	3016	23.09	0.98	12	0.30	123.00	2898.00	6300	20231221	-54.92	2700	20231006	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20240805	1.17	N	136480	500	531 억	2255514	N	N	425	N	N
98	20241015	150842	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2830	20	2	0.71	831036815	293795	301.68	2810	2845	2810	3650	1970	2810	2828.63	2.12	34325	2836	2822	2811	2797	2786	2830	2805	531	840	500	1790	5	1	106209702	3006	23.01	0.98	12	0.28	123.00	2898.00	6300	20231221	-55.08	2700	20231006	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20240805	1.17	N	136480	500	531 억	2255514	N	N	425	N	N
99	20241015	140841	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2835	25	2	0.89	779642395	275660	283.06	2810	2845	2810	3650	1970	2810	2828.28	2.12	35342	2836	2822	2811	2797	2786	2830	2805	531	840	500	1790	5	1	106209702	3011	23.05	0.98	12	0.26	123.00	2898.00	6300	20231221	-55.00	2700	20231006	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20240805	1.17	N	136480	500	531 억	2255514	N	N	425	N	N
100	20241015	130839	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2835	25	2	0.89	709332110	250864	257.60	2810	2840	2810	3650	1970	2810	2827.56	2.12	33993	2836	2822	2811	2797	2786	2830	2805	531	840	500	1790	5	1	106209702	3011	23.05	0.98	12	0.24	123.00	2898.00	6300	20231221	-55.00	2700	20231006	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20240805	1.17	N	136480	500	531 억	2255514	N	N	425	N	N
101	20241015	120839	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2825	15	2	0.53	575204945	203561	209.03	2810	2840	2810	3650	1970	2810	2825.71	2.12	31676	2836	2822	2811	2797	2786	2830	2805	531	840	500	1790	5	1	106209702	3000	22.97	0.97	12	0.19	123.00	2898.00	6300	20231221	-55.16	2700	20231006	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20240805	1.17	N	136480	500	531 억	2255514	N	N	425	N	N
102	20241015	110848	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2835	25	2	0.89	506950345	179438	184.26	2810	2840	2810	3650	1970	2810	2825.21	2.12	34177	2836	2822	2811	2797	2786	2830	2805	531	840	500	1790	5	1	106209702	3011	23.05	0.98	12	0.17	123.00	2898.00	6300	20231221	-55.00	2700	20231006	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20240805	1.17	N	136480	500	531 억	2255514	N	N	425	N	N
103	20241015	100841	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2830	20	2	0.71	262400075	93045	95.54	2810	2835	2810	3650	1970	2810	2820.14	2.12	24789	2836	2822	2811	2797	2786	2830	2805	531	840	500	1790	5	1	106209702	3006	23.01	0.98	12	0.09	123.00	2898.00	6300	20231221	-55.08	2700	20231006	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20240805	1.17	N	136480	500	531 억	2255514	N	N	425	N	N
104	20241015	090837	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2825	15	2	0.53	11592960	4112	4.22	2810	2825	2810	3650	1970	2810	2819.30	2.12	-422	2836	2822	2811	2797	2786	2830	2805	531	840	500	1790	5	1	106209702	3000	22.97	0.97	12	0.00	123.00	2898.00	6300	20231221	-55.16	2700	20231006	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20240805	1.17	N	136480	500	531 억	2255514	N	N	425	N	N
105	20241014	160818	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2810	10	2	0.36	273065830	97333	66.58	2800	2825	2800	3640	1960	2800	2805.46	2.13	-2641	2823	2811	2803	2791	2783	2817	2797	531	840	500	1790	5	1	106209702	2984	22.85	0.97	12	0.09	123.00	2898.00	6300	20231221	-55.40	2700	20231006	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20240805	1.17	N	136480	500	531 억	2258154	N	N	425	N	N
106	20241014	150829	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2810	10	2	0.36	262300565	93503	63.96	2800	2825	2800	3640	1960	2800	2805.26	2.13	-994	2823	2811	2803	2791	2783	2817	2797	531	840	500	1790	5	1	106209702	2984	22.85	0.97	12	0.09	123.00	2898.00	6300	20231221	-55.40	2700	20231006	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20240805	1.17	N	136480	500	531 억	2258154	N	N	1714	N	N
107	20241014	140828	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2810	10	2	0.36	237983335	84846	58.04	2800	2825	2800	3640	1960	2800	2804.89	2.13	-1205	2823	2811	2803	2791	2783	2817	2797	531	840	500	1790	5	1	106209702	2984	22.85	0.97	12	0.08	123.00	2898.00	6300	20231221	-55.40	2700	20231006	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20240805	1.17	N	136480	500	531 억	2258154	N	N	1714	N	N
108	20241014	130826	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2805	5	2	0.18	206474155	73601	50.34	2800	2825	2800	3640	1960	2800	2805.32	2.13	-886	2823	2811	2803	2791	2783	2817	2797	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.07	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20240805	1.17	N	136480	500	531 억	2258154	N	N	1714	N	N
109	20241014	120820	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2800	0	3	0.00	188873155	67325	46.05	2800	2825	2800	3640	1960	2800	2805.39	2.13	-886	2823	2811	2803	2791	2783	2817	2797	531	840	500	1790	5	1	106209702	2974	22.76	0.97	12	0.06	123.00	2898.00	6300	20231221	-55.56	2700	20231006	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20240805	1.17	N	136480	500	531 억	2258154	N	N	1714	N	N
110	20241014	110819	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2800	0	3	0.00	147750400	52652	36.01	2800	2825	2800	3640	1960	2800	2806.17	2.13	-886	2823	2811	2803	2791	2783	2817	2797	531	840	500	1790	5	1	106209702	2974	22.76	0.97	12	0.05	123.00	2898.00	6300	20231221	-55.56	2700	20231006	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20240805	1.17	N	136480	500	531 억	2258154	N	N	1714	N	N
111	20241014	100820	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2805	5	2	0.18	96801445	34482	23.59	2800	2825	2800	3640	1960	2800	2807.30	2.13	-1174	2823	2811	2803	2791	2783	2817	2797	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.03	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20240805	1.17	N	136480	500	531 억	2258154	N	N	1714	N	N
112	20241014	090824	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2800	0	3	0.00	12978380	4633	3.17	2800	2810	2800	3640	1960	2800	2801.29	2.13	-161	2823	2811	2803	2791	2783	2817	2797	531	840	500	1790	5	1	106209702	2974	22.76	0.97	12	0.00	123.00	2898.00	6300	20231221	-55.56	2700	20231006	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20240805	1.17	N	136480	500	531 억	2258154	N	N	1714	N	N
113	20241011	160805	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2800	0	3	0.00	402824300	143773	85.63	2795	2815	2795	3640	1960	2800	2801.81	2.14	-13399	2823	2811	2803	2791	2783	2807	2787	531	840	500	1790	5	1	106209702	2974	22.76	0.97	12	0.14	123.00	2898.00	6300	20231221	-55.56	2700	20231006	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20240805	1.17	N	136480	500	531 억	2271553	N	N	1714	N	N
114	20241011	150819	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2800	0	3	0.00	387601330	138335	82.39	2795	2815	2795	3640	1960	2800	2801.90	2.14	-13302	2823	2811	2803	2791	2783	2807	2787	531	840	500	1790	5	1	106209702	2974	22.76	0.97	12	0.13	123.00	2898.00	6300	20231221	-55.56	2700	20231006	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20240805	1.17	N	136480	500	531 억	2271553	N	N	117	N	N
115	20241011	140821	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2800	0	3	0.00	331126005	118155	70.37	2795	2815	2795	3640	1960	2800	2802.47	2.14	-8821	2823	2811	2803	2791	2783	2807	2787	531	840	500	1790	5	1	106209702	2974	22.76	0.97	12	0.11	123.00	2898.00	6300	20231221	-55.56	2700	20231006	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20240805	1.17	N	136480	500	531 억	2271553	N	N	117	N	N
116	20241011	130822	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2805	5	2	0.18	259613740	92638	55.18	2795	2815	2795	3640	1960	2800	2802.45	2.14	-6940	2823	2811	2803	2791	2783	2807	2787	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.09	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20240805	1.17	N	136480	500	531 억	2271553	N	N	117	N	N
117	20241011	120816	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2800	0	3	0.00	170655430	60905	36.28	2795	2815	2795	3640	1960	2800	2801.99	2.14	-1360	2823	2811	2803	2791	2783	2807	2787	531	840	500	1790	5	1	106209702	2974	22.76	0.97	12	0.06	123.00	2898.00	6300	20231221	-55.56	2700	20231006	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20240805	1.17	N	136480	500	531 억	2271553	N	N	117	N	N
118	20241011	110816	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2805	5	2	0.18	132203830	47177	28.10	2795	2815	2795	3640	1960	2800	2802.29	2.14	-1360	2823	2811	2803	2791	2783	2807	2787	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.04	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20240805	1.17	N	136480	500	531 억	2271553	N	N	117	N	N
119	20241011	100824	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2805	5	2	0.18	87648465	31271	18.63	2795	2815	2795	3640	1960	2800	2802.87	2.14	382	2823	2811	2803	2791	2783	2807	2787	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.03	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20240805	1.17	N	136480	500	531 억	2271553	N	N	117	N	N
120	20241011	090821	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2810	10	2	0.36	18581070	6640	3.95	2795	2815	2795	3640	1960	2800	2798.35	2.14	1319	2823	2811	2803	2791	2783	2807	2787	531	840	500	1790	5	1	106209702	2984	22.85	0.97	12	0.01	123.00	2898.00	6300	20231221	-55.40	2700	20231006	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20240805	1.17	N	136480	500	531 억	2271553	N	N	117	N	N
121	20241010	160837	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2800	-10	5	-0.36	463954485	165453	55.09	2810	2815	2795	3650	1970	2810	2804.15	2.13	17400	2893	2851	2823	2781	2753	2837	2767	531	840	500	1790	5	1	106209702	2974	22.76	0.97	12	0.16	123.00	2898.00	6300	20231221	-55.56	2700	20231006	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20240805	1.18	N	136480	500	531 억	2259079	N	N	117	N	N
122	20241010	150851	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2800	-10	5	-0.36	404620750	144281	48.04	2810	2815	2795	3650	1970	2810	2804.39	2.13	15433	2893	2851	2823	2781	2753	2837	2767	531	840	500	1790	5	1	106209702	2974	22.76	0.97	12	0.14	123.00	2898.00	6300	20231221	-55.56	2700	20231006	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20240805	1.18	N	136480	500	531 억	2259079	N	N	24	N	N
123	20241010	140845	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2810	0	3	0.00	325555360	116131	38.67	2810	2815	2795	3650	1970	2810	2803.34	2.13	6849	2893	2851	2823	2781	2753	2837	2767	531	840	500	1790	5	1	106209702	2984	22.85	0.97	12	0.11	123.00	2898.00	6300	20231221	-55.40	2700	20231006	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20240805	1.18	N	136480	500	531 억	2259079	N	N	24	N	N
124	20241010	130842	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2800	-10	5	-0.36	279691005	99807	33.23	2810	2815	2795	3650	1970	2810	2802.32	2.13	9542	2893	2851	2823	2781	2753	2837	2767	531	840	500	1790	5	1	106209702	2974	22.76	0.97	12	0.09	123.00	2898.00	6300	20231221	-55.56	2700	20231006	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20240805	1.18	N	136480	500	531 억	2259079	N	N	24	N	N
125	20241010	120843	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2800	-10	5	-0.36	214598495	76559	25.49	2810	2815	2795	3650	1970	2810	2803.05	2.13	6448	2893	2851	2823	2781	2753	2837	2767	531	840	500	1790	5	1	106209702	2974	22.76	0.97	12	0.07	123.00	2898.00	6300	20231221	-55.56	2700	20231006	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20240805	1.18	N	136480	500	531 억	2259079	N	N	24	N	N
126	20241010	110843	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2810	0	3	0.00	193267175	68945	22.96	2810	2815	2795	3650	1970	2810	2803.21	2.13	7224	2893	2851	2823	2781	2753	2837	2767	531	840	500	1790	5	1	106209702	2984	22.85	0.97	12	0.06	123.00	2898.00	6300	20231221	-55.40	2700	20231006	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20240805	1.18	N	136480	500	531 억	2259079	N	N	24	N	N
127	20241010	100841	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2805	-5	5	-0.18	142306800	50756	16.90	2810	2815	2795	3650	1970	2810	2803.74	2.13	6758	2893	2851	2823	2781	2753	2837	2767	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.05	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20240805	1.18	N	136480	500	531 억	2259079	N	N	24	N	N
128	20241010	090845	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2810	0	3	0.00	57725830	20606	6.86	2810	2810	2795	3650	1970	2810	2801.40	2.13	7393	2893	2851	2823	2781	2753	2837	2767	531	840	500	1790	5	1	106209702	2984	22.85	0.97	12	0.02	123.00	2898.00	6300	20231221	-55.40	2700	20231006	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20240805	1.18	N	136480	500	531 억	2259079	N	N	24	N	N
129	20241008	160836	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2810	-10	5	-0.35	839945910	297756	187.81	2820	2865	2795	3665	1975	2820	2821.15	2.19	-65293	2843	2831	2813	2801	2783	2837	2807	531	845	500	1800	5	1	106209702	2984	22.85	0.97	12	0.28	123.00	2898.00	6300	20231221	-55.40	2700	20231006	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20240805	1.21	N	136480	500	531 억	2324368	N	N	24	N	N
130	20241008	150842	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2810	-10	5	-0.35	779902150	276372	174.32	2820	2865	2795	3665	1975	2820	2821.93	2.19	-60278	2843	2831	2813	2801	2783	2837	2807	531	845	500	1800	5	1	106209702	2984	22.85	0.97	12	0.26	123.00	2898.00	6300	20231221	-55.40	2700	20231006	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20240805	1.21	N	136480	500	531 억	2324368	N	N	317	N	N
131	20241008	140839	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2805	-15	5	-0.53	739273190	261888	165.19	2820	2865	2795	3665	1975	2820	2822.86	2.19	-55857	2843	2831	2813	2801	2783	2837	2807	531	845	500	1800	5	1	106209702	2979	22.80	0.97	12	0.25	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20240805	1.21	N	136480	500	531 억	2324368	N	N	317	N	N
132	20241008	130837	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2805	-15	5	-0.53	245748005	87639	55.28	2820	2825	2795	3665	1975	2820	2804.09	2.19	-26988	2843	2831	2813	2801	2783	2837	2807	531	845	500	1800	5	1	106209702	2979	22.80	0.97	12	0.08	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20240805	1.21	N	136480	500	531 억	2324368	N	N	317	N	N
133	20241008	120839	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2805	-15	5	-0.53	189237590	67472	42.56	2820	2825	2795	3665	1975	2820	2804.68	2.19	-23193	2843	2831	2813	2801	2783	2837	2807	531	845	500	1800	5	1	106209702	2979	22.80	0.97	12	0.06	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20240805	1.21	N	136480	500	531 억	2324368	N	N	317	N	N
134	20241008	110838	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2795	-25	5	-0.89	150689240	53702	33.87	2820	2825	2795	3665	1975	2820	2806.03	2.19	-13929	2843	2831	2813	2801	2783	2837	2807	531	845	500	1800	5	1	106209702	2969	22.72	0.96	12	0.05	123.00	2898.00	6300	20231221	-55.63	2700	20231006	3.52	4490	-37.75	20240102	2700	3.52	20240805	6300	-55.63	20231221	2700	3.52	20240805	1.21	N	136480	500	531 억	2324368	N	N	317	N	N
135	20241008	100840	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2805	-15	5	-0.53	89674355	31910	20.13	2820	2825	2800	3665	1975	2820	2810.23	2.19	-3187	2843	2831	2813	2801	2783	2837	2807	531	845	500	1800	5	1	106209702	2979	22.80	0.97	12	0.03	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20240805	1.21	N	136480	500	531 억	2324368	N	N	317	N	N
136	20241008	090839	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2820	0	3	0.00	11925530	4232	2.67	2820	2825	2805	3665	1975	2820	2817.94	2.19	521	2843	2831	2813	2801	2783	2837	2807	531	845	500	1800	5	1	106209702	2995	22.93	0.97	12	0.00	123.00	2898.00	6300	20231221	-55.24	2700	20231006	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20240805	1.21	N	136480	500	531 억	2324368	N	N	317	N	N
137	20241007	160847	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2820	15	2	0.53	444761800	158040	95.04	2810	2825	2795	3645	1965	2805	2814.24	2.16	26916	2841	2822	2801	2782	2761	2832	2792	531	840	500	1790	5	1	106209702	2995	22.93	0.97	12	0.15	123.00	2898.00	6300	20231221	-55.24	2700	20231006	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20240805	1.23	N	136480	500	531 억	2297452	N	N	317	N	N
138	20241007	150810	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2815	10	2	0.36	419063610	148925	89.56	2810	2825	2795	3645	1965	2805	2813.92	2.16	24810	2841	2822	2801	2782	2761	2832	2792	531	840	500	1790	5	1	106209702	2990	22.89	0.97	12	0.14	123.00	2898.00	6300	20231221	-55.32	2700	20231006	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20240805	1.23	N	136480	500	531 억	2297452	N	N	0	N	N
139	20241007	140842	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2810	5	2	0.18	374462395	133072	80.03	2810	2825	2795	3645	1965	2805	2813.98	2.16	20902	2841	2822	2801	2782	2761	2832	2792	531	840	500	1790	5	1	106209702	2984	22.85	0.97	12	0.13	123.00	2898.00	6300	20231221	-55.40	2700	20231006	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20240805	1.23	N	136480	500	531 억	2297452	N	N	0	N	N
140	20241007	130808	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2815	10	2	0.36	318308615	113151	68.05	2810	2820	2795	3645	1965	2805	2813.13	2.16	6583	2841	2822	2801	2782	2761	2832	2792	531	840	500	1790	5	1	106209702	2990	22.89	0.97	12	0.11	123.00	2898.00	6300	20231221	-55.32	2700	20231006	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20240805	1.23	N	136480	500	531 억	2297452	N	N	0	N	N
141	20241007	120845	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2815	10	2	0.36	282556740	100452	60.41	2810	2820	2795	3645	1965	2805	2812.85	2.16	4474	2841	2822	2801	2782	2761	2832	2792	531	840	500	1790	5	1	106209702	2990	22.89	0.97	12	0.09	123.00	2898.00	6300	20231221	-55.32	2700	20231006	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20240805	1.23	N	136480	500	531 억	2297452	N	N	0	N	N
142	20241007	110758	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2820	15	2	0.53	237549725	84463	50.80	2810	2820	2795	3645	1965	2805	2812.47	2.16	4521	2841	2822	2801	2782	2761	2832	2792	531	840	500	1790	5	1	106209702	2995	22.93	0.97	12	0.08	123.00	2898.00	6300	20231221	-55.24	2700	20231006	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20240805	1.23	N	136480	500	531 억	2297452	N	N	0	N	N
143	20241007	100757	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2805	0	3	0.00	154533465	54973	33.06	2810	2820	2795	3645	1965	2805	2811.08	2.16	3844	2841	2822	2801	2782	2761	2832	2792	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.05	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20240805	1.23	N	136480	500	531 억	2297452	N	N	0	N	N
144	20241007	090833	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2805	0	3	0.00	45568255	16243	9.77	2810	2820	2795	3645	1965	2805	2805.41	2.16	3195	2841	2822	2801	2782	2761	2832	2792	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.02	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20240805	1.23	N	136480	500	531 억	2297452	N	N	0	N	N
145	20241004	160735	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2805	5	2	0.18	466164025	166234	91.75	2780	2820	2780	3640	1960	2800	2804.26	2.19	-26527	2836	2817	2801	2782	2766	2810	2775	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.16	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20231006	1.19	N	136480	500	531 억	2323980	N	N	276	N	N
146	20241004	150747	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2815	15	2	0.54	444591465	158544	87.51	2780	2820	2780	3640	1960	2800	2804.22	2.19	-26381	2836	2817	2801	2782	2766	2810	2775	531	840	500	1790	5	1	106209702	2990	22.89	0.97	12	0.15	123.00	2898.00	6300	20231221	-55.32	2700	20231006	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20231006	1.19	N	136480	500	531 억	2323980	N	N	276	N	N
147	20241004	140739	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2815	15	2	0.54	357796375	127621	70.44	2780	2820	2780	3640	1960	2800	2803.59	2.19	-24644	2836	2817	2801	2782	2766	2810	2775	531	840	500	1790	5	1	106209702	2990	22.89	0.97	12	0.12	123.00	2898.00	6300	20231221	-55.32	2700	20231006	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20231006	1.19	N	136480	500	531 억	2323980	N	N	276	N	N
148	20241004	130742	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2805	5	2	0.18	297768080	106277	58.66	2780	2820	2780	3640	1960	2800	2801.81	2.19	-17940	2836	2817	2801	2782	2766	2810	2775	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.10	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20231006	1.19	N	136480	500	531 억	2323980	N	N	276	N	N
149	20241004	120742	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2810	10	2	0.36	254894985	90987	50.22	2780	2820	2780	3640	1960	2800	2801.44	2.19	-10437	2836	2817	2801	2782	2766	2810	2775	531	840	500	1790	5	1	106209702	2984	22.85	0.97	12	0.09	123.00	2898.00	6300	20231221	-55.40	2700	20231006	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20231006	1.19	N	136480	500	531 억	2323980	N	N	276	N	N
150	20241004	110737	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2810	10	2	0.36	188634045	67376	37.19	2780	2820	2780	3640	1960	2800	2799.72	2.19	-8268	2836	2817	2801	2782	2766	2810	2775	531	840	500	1790	5	1	106209702	2984	22.85	0.97	12	0.06	123.00	2898.00	6300	20231221	-55.40	2700	20231006	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20231006	1.19	N	136480	500	531 억	2323980	N	N	276	N	N
151	20241004	100738	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2805	5	2	0.18	135234265	48346	26.68	2780	2820	2780	3640	1960	2800	2797.22	2.19	-6289	2836	2817	2801	2782	2766	2810	2775	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.05	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20231006	1.19	N	136480	500	531 억	2323980	N	N	276	N	N
152	20241004	090739	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2800	0	3	0.00	55799960	19982	11.03	2780	2820	2780	3640	1960	2800	2792.51	2.19	6987	2836	2817	2801	2782	2766	2810	2775	531	840	500	1790	5	1	106209702	2974	22.76	0.97	12	0.02	123.00	2898.00	6300	20231221	-55.56	2700	20231006	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20231006	1.19	N	136480	500	531 억	2323980	N	N	276	N	N
153	20241002	160734	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2800	-25	5	-0.88	505950205	180581	64.59	2815	2820	2785	3670	1980	2825	2801.80	2.23	-49399	2891	2857	2841	2807	2791	2850	2800	531	845	500	1800	5	1	106209702	2974	22.76	0.97	12	0.17	123.00	2898.00	6300	20231221	-55.56	2700	20231006	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20231006	1.20	N	136480	500	531 억	2373379	N	N	276	N	N
154	20241002	150745	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2805	-20	5	-0.71	484683030	172988	61.87	2815	2820	2785	3670	1980	2825	2801.83	2.23	-47502	2891	2857	2841	2807	2791	2850	2800	531	845	500	1800	5	1	106209702	2979	22.80	0.97	12	0.16	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20231006	1.20	N	136480	500	531 억	2373379	N	N	156	N	N
155	20241002	140744	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2805	-20	5	-0.71	401414455	143338	51.27	2815	2820	2785	3670	1980	2825	2800.47	2.23	-36299	2891	2857	2841	2807	2791	2850	2800	531	845	500	1800	5	1	106209702	2979	22.80	0.97	12	0.13	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20231006	1.20	N	136480	500	531 억	2373379	N	N	156	N	N
156	20241002	130735	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2805	-20	5	-0.71	289947665	103548	37.04	2815	2820	2785	3670	1980	2825	2800.13	2.23	-28201	2891	2857	2841	2807	2791	2850	2800	531	845	500	1800	5	1	106209702	2979	22.80	0.97	12	0.10	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20231006	1.20	N	136480	500	531 억	2373379	N	N	156	N	N
157	20241002	120734	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2805	-20	5	-0.71	270619950	96673	34.58	2815	2820	2785	3670	1980	2825	2799.33	2.23	-26682	2891	2857	2841	2807	2791	2850	2800	531	845	500	1800	5	1	106209702	2979	22.80	0.97	12	0.09	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20231006	1.20	N	136480	500	531 억	2373379	N	N	156	N	N
158	20241002	110725	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2805	-20	5	-0.71	223233575	79774	28.53	2815	2820	2785	3670	1980	2825	2798.32	2.23	-27485	2891	2857	2841	2807	2791	2850	2800	531	845	500	1800	5	1	106209702	2979	22.80	0.97	12	0.08	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20231006	1.20	N	136480	500	531 억	2373379	N	N	156	N	N
159	20241002	100724	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2805	-20	5	-0.71	163302420	58414	20.89	2815	2820	2785	3670	1980	2825	2795.60	2.23	-22470	2891	2857	2841	2807	2791	2850	2800	531	845	500	1800	5	1	106209702	2979	22.80	0.97	12	0.05	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20231006	1.20	N	136480	500	531 억	2373379	N	N	156	N	N
160	20241002	090724	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2790	-35	5	-1.24	44465620	15880	5.68	2815	2820	2790	3670	1980	2825	2800.10	2.23	-12828	2891	2857	2841	2807	2791	2850	2800	531	845	500	1800	5	1	106209702	2963	22.68	0.96	12	0.01	123.00	2898.00	6300	20231221	-55.71	2700	20231006	3.33	4490	-37.86	20240102	2700	3.33	20240805	6300	-55.71	20231221	2700	3.33	20231006	1.20	N	136480	500	531 억	2373379	N	N	156	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History