KissMeData/377220/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161230	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6530	0	3	0.00	115052560	17724	96.89	6470	6630	6420	8480	4580	6530	6491.30	0.57	-6622	6736	6632	6536	6432	6336	6685	6485	14	1950	100	4170	10	1	14155000	924	28.52	1.05	12	0.13	229.00	6214.00	9740	20221221	-32.96	6200	20231020	5.32	9730	-32.89	20230116	6200	5.32	20231020	9740	-32.96	20221221	6200	5.32	20231020	4.59	N	377220	100	14 억	80552	N	N	6	N	N
3	20231031	151242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6540	10	2	0.15	109470590	16867	92.20	6470	6630	6420	8480	4580	6530	6490.22	0.57	-6107	6736	6632	6536	6432	6336	6685	6485	14	1950	100	4170	10	1	14155000	926	28.56	1.05	12	0.12	229.00	6214.00	9740	20221221	-32.85	6200	20231020	5.48	9730	-32.79	20230116	6200	5.48	20231020	9740	-32.85	20221221	6200	5.48	20231020	4.59	N	377220	100	14 억	80552	N	N	10	N	N
4	20231031	141251	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6530	0	3	0.00	79343970	12245	66.94	6470	6630	6420	8480	4580	6530	6479.70	0.57	-2766	6736	6632	6536	6432	6336	6685	6485	14	1950	100	4170	10	1	14155000	924	28.52	1.05	12	0.09	229.00	6214.00	9740	20221221	-32.96	6200	20231020	5.32	9730	-32.89	20230116	6200	5.32	20231020	9740	-32.96	20221221	6200	5.32	20231020	4.59	N	377220	100	14 억	80552	N	N	10	N	N
5	20231031	131240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6500	-30	5	-0.46	64302060	9926	54.26	6470	6630	6420	8480	4580	6530	6478.14	0.57	-1094	6736	6632	6536	6432	6336	6685	6485	14	1950	100	4170	10	1	14155000	920	28.38	1.05	12	0.07	229.00	6214.00	9740	20221221	-33.26	6200	20231020	4.84	9730	-33.20	20230116	6200	4.84	20231020	9740	-33.26	20221221	6200	4.84	20231020	4.59	N	377220	100	14 억	80552	N	N	10	N	N
6	20231031	121242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6530	0	3	0.00	60693770	9369	51.22	6470	6630	6420	8480	4580	6530	6478.15	0.57	-681	6736	6632	6536	6432	6336	6685	6485	14	1950	100	4170	10	1	14155000	924	28.52	1.05	12	0.07	229.00	6214.00	9740	20221221	-32.96	6200	20231020	5.32	9730	-32.89	20230116	6200	5.32	20231020	9740	-32.96	20221221	6200	5.32	20231020	4.59	N	377220	100	14 억	80552	N	N	10	N	N
7	20231031	111311	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6520	-10	5	-0.15	58182490	8983	49.11	6470	6630	6420	8480	4580	6530	6476.96	0.57	-354	6736	6632	6536	6432	6336	6685	6485	14	1950	100	4170	10	1	14155000	923	28.47	1.05	12	0.06	229.00	6214.00	9740	20221221	-33.06	6200	20231020	5.16	9730	-32.99	20230116	6200	5.16	20231020	9740	-33.06	20221221	6200	5.16	20231020	4.59	N	377220	100	14 억	80552	N	N	10	N	N
8	20231031	101249	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6520	-10	5	-0.15	25678460	3936	21.52	6470	6630	6470	8480	4580	6530	6524.00	0.57	9	6736	6632	6536	6432	6336	6685	6485	14	1950	100	4170	10	1	14155000	923	28.47	1.05	12	0.03	229.00	6214.00	9740	20221221	-33.06	6200	20231020	5.16	9730	-32.99	20230116	6200	5.16	20231020	9740	-33.06	20221221	6200	5.16	20231020	4.59	N	377220	100	14 억	80552	N	N	10	N	N
9	20231031	091252	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6620	90	2	1.38	11888600	1823	9.97	6470	6630	6470	8480	4580	6530	6521.45	0.57	-29	6736	6632	6536	6432	6336	6685	6485	14	1950	100	4170	10	1	14155000	937	28.91	1.07	12	0.01	229.00	6214.00	9740	20221221	-32.03	6200	20231020	6.77	9730	-31.96	20230116	6200	6.77	20231020	9740	-32.03	20221221	6200	6.77	20231020	4.59	N	377220	100	14 억	80552	N	N	10	N	N
10	20231030	161224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6530	30	2	0.46	119039090	18174	63.04	6510	6640	6440	8450	4550	6500	6550.00	0.56	1743	6773	6636	6513	6376	6253	6705	6445	14	1950	100	4160	10	1	14155000	924	28.52	1.05	12	0.13	229.00	6214.00	9740	20221221	-32.96	6200	20231020	5.32	9730	-32.89	20230116	6200	5.32	20231020	9740	-32.96	20221221	6200	5.32	20231020	4.69	N	377220	100	14 억	78780	N	N	10	N	N
11	20231030	151157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6540	40	2	0.62	112748300	17211	59.70	6510	6640	6440	8450	4550	6500	6550.94	0.56	1761	6773	6636	6513	6376	6253	6705	6445	14	1950	100	4160	10	1	14155000	926	28.56	1.05	12	0.12	229.00	6214.00	9740	20221221	-32.85	6200	20231020	5.48	9730	-32.79	20230116	6200	5.48	20231020	9740	-32.85	20221221	6200	5.48	20231020	4.69	N	377220	100	14 억	78780	N	N	13	N	N
12	20231030	141156	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6570	70	2	1.08	74293080	11283	39.13	6510	6640	6480	8450	4550	6500	6584.51	0.56	48	6773	6636	6513	6376	6253	6705	6445	14	1950	100	4160	10	1	14155000	930	28.69	1.06	12	0.08	229.00	6214.00	9740	20221221	-32.55	6200	20231020	5.97	9730	-32.48	20230116	6200	5.97	20231020	9740	-32.55	20221221	6200	5.97	20231020	4.69	N	377220	100	14 억	78780	N	N	13	N	N
13	20231030	131159	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6610	110	2	1.69	68598830	10413	36.12	6510	6640	6480	8450	4550	6500	6587.81	0.56	-4	6773	6636	6513	6376	6253	6705	6445	14	1950	100	4160	10	1	14155000	936	28.86	1.06	12	0.07	229.00	6214.00	9740	20221221	-32.14	6200	20231020	6.61	9730	-32.07	20230116	6200	6.61	20231020	9740	-32.14	20221221	6200	6.61	20231020	4.69	N	377220	100	14 억	78780	N	N	13	N	N
14	20231030	121150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6620	120	2	1.85	53835570	8166	28.32	6510	6640	6480	8450	4550	6500	6592.65	0.56	45	6773	6636	6513	6376	6253	6705	6445	14	1950	100	4160	10	1	14155000	937	28.91	1.07	12	0.06	229.00	6214.00	9740	20221221	-32.03	6200	20231020	6.77	9730	-31.96	20230116	6200	6.77	20231020	9740	-32.03	20221221	6200	6.77	20231020	4.69	N	377220	100	14 억	78780	N	N	13	N	N
15	20231030	111151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6640	140	2	2.15	46683870	7083	24.57	6510	6640	6480	8450	4550	6500	6590.97	0.56	559	6773	6636	6513	6376	6253	6705	6445	14	1950	100	4160	10	1	14155000	940	29.00	1.07	12	0.05	229.00	6214.00	9740	20221221	-31.83	6200	20231020	7.10	9730	-31.76	20230116	6200	7.10	20231020	9740	-31.83	20221221	6200	7.10	20231020	4.69	N	377220	100	14 억	78780	N	N	13	N	N
16	20231030	101146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6640	140	2	2.15	34288260	5210	18.07	6510	6640	6480	8450	4550	6500	6581.24	0.56	228	6773	6636	6513	6376	6253	6705	6445	14	1950	100	4160	10	1	14155000	940	29.00	1.07	12	0.04	229.00	6214.00	9740	20221221	-31.83	6200	20231020	7.10	9730	-31.76	20230116	6200	7.10	20231020	9740	-31.83	20221221	6200	7.10	20231020	4.69	N	377220	100	14 억	78780	N	N	13	N	N
17	20231030	091147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6550	50	2	0.77	11702300	1798	6.24	6510	6570	6480	8450	4550	6500	6508.51	0.56	81	6773	6636	6513	6376	6253	6705	6445	14	1950	100	4160	10	1	14155000	927	28.60	1.05	12	0.01	229.00	6214.00	9740	20221221	-32.75	6200	20231020	5.65	9730	-32.68	20230116	6200	5.65	20231020	9740	-32.75	20221221	6200	5.65	20231020	4.69	N	377220	100	14 억	78780	N	N	13	N	N
18	20231027	151147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6560	140	2	2.18	171391980	26165	115.82	6390	6650	6390	8340	4500	6420	6550.43	0.59	-5652	6640	6530	6470	6360	6300	6500	6330	14	1920	100	4100	10	1	14155000	929	28.65	1.06	12	0.18	229.00	6214.00	9740	20221221	-32.65	6200	20231020	5.81	9730	-32.58	20230116	6200	5.81	20231020	9740	-32.65	20221221	6200	5.81	20231020	4.70	N	377220	100	14 억	83718	N	N	17	N	N
19	20231027	141146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6560	140	2	2.18	136037980	20759	91.89	6390	6650	6390	8340	4500	6420	6553.20	0.59	-4868	6640	6530	6470	6360	6300	6500	6330	14	1920	100	4100	10	1	14155000	929	28.65	1.06	12	0.15	229.00	6214.00	9740	20221221	-32.65	6200	20231020	5.81	9730	-32.58	20230116	6200	5.81	20231020	9740	-32.65	20221221	6200	5.81	20231020	4.70	N	377220	100	14 억	83718	N	N	17	N	N
20	20231027	131135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6570	150	2	2.34	132715510	20250	89.64	6390	6650	6390	8340	4500	6420	6553.85	0.59	-4601	6640	6530	6470	6360	6300	6500	6330	14	1920	100	4100	10	1	14155000	930	28.69	1.06	12	0.14	229.00	6214.00	9740	20221221	-32.55	6200	20231020	5.97	9730	-32.48	20230116	6200	5.97	20231020	9740	-32.55	20221221	6200	5.97	20231020	4.70	N	377220	100	14 억	83718	N	N	17	N	N
21	20231027	121148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6600	180	2	2.80	129067460	19693	87.17	6390	6650	6390	8340	4500	6420	6553.98	0.59	-4556	6640	6530	6470	6360	6300	6500	6330	14	1920	100	4100	10	1	14155000	934	28.82	1.06	12	0.14	229.00	6214.00	9740	20221221	-32.24	6200	20231020	6.45	9730	-32.17	20230116	6200	6.45	20231020	9740	-32.24	20221221	6200	6.45	20231020	4.70	N	377220	100	14 억	83718	N	N	17	N	N
22	20231027	111155	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6590	170	2	2.65	119632120	18258	80.82	6390	6650	6390	8340	4500	6420	6552.31	0.59	-5187	6640	6530	6470	6360	6300	6500	6330	14	1920	100	4100	10	1	14155000	933	28.78	1.06	12	0.13	229.00	6214.00	9740	20221221	-32.34	6200	20231020	6.29	9730	-32.27	20230116	6200	6.29	20231020	9740	-32.34	20221221	6200	6.29	20231020	4.70	N	377220	100	14 억	83718	N	N	17	N	N
23	20231027	101144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6580	160	2	2.49	99626370	15209	67.32	6390	6650	6390	8340	4500	6420	6550.49	0.59	-5436	6640	6530	6470	6360	6300	6500	6330	14	1920	100	4100	10	1	14155000	931	28.73	1.06	12	0.11	229.00	6214.00	9740	20221221	-32.44	6200	20231020	6.13	9730	-32.37	20230116	6200	6.13	20231020	9740	-32.44	20221221	6200	6.13	20231020	4.70	N	377220	100	14 억	83718	N	N	17	N	N
24	20231027	091149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6470	50	2	0.78	19078440	2979	13.19	6390	6490	6390	8340	4500	6420	6404.31	0.59	851	6640	6530	6470	6360	6300	6500	6330	14	1920	100	4100	10	1	14155000	916	28.25	1.04	12	0.02	229.00	6214.00	9740	20221221	-33.57	6200	20231020	4.35	9730	-33.50	20230116	6200	4.35	20231020	9740	-33.57	20221221	6200	4.35	20231020	4.70	N	377220	100	14 억	83718	N	N	17	N	N
25	20231026	161131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6420	-110	5	-1.68	145595520	22482	133.45	6470	6580	6410	8480	4580	6530	6476.11	0.63	-5755	6763	6646	6513	6396	6263	6705	6455	14	1950	100	4170	10	1	14155000	909	28.03	1.03	12	0.16	229.00	6214.00	9740	20221221	-34.09	6200	20231020	3.55	9730	-34.02	20230116	6200	3.55	20231020	9740	-34.09	20221221	6200	3.55	20231020	4.71	N	377220	100	14 억	89574	N	N	17	N	N
26	20231026	151128	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6460	-70	5	-1.07	140007190	21613	128.29	6470	6580	6410	8480	4580	6530	6477.92	0.63	-5760	6763	6646	6513	6396	6263	6705	6455	14	1950	100	4170	10	1	14155000	914	28.21	1.04	12	0.15	229.00	6214.00	9740	20221221	-33.68	6200	20231020	4.19	9730	-33.61	20230116	6200	4.19	20231020	9740	-33.68	20221221	6200	4.19	20231020	4.71	N	377220	100	14 억	89574	N	N	23	N	N
27	20231026	141131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6480	-50	5	-0.77	119337900	18406	109.25	6470	6580	6410	8480	4580	6530	6483.64	0.63	-5313	6763	6646	6513	6396	6263	6705	6455	14	1950	100	4170	10	1	14155000	917	28.30	1.04	12	0.13	229.00	6214.00	9740	20221221	-33.47	6200	20231020	4.52	9730	-33.40	20230116	6200	4.52	20231020	9740	-33.47	20221221	6200	4.52	20231020	4.71	N	377220	100	14 억	89574	N	N	23	N	N
28	20231026	131129	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6500	-30	5	-0.46	98351180	15154	89.95	6470	6580	6410	8480	4580	6530	6490.11	0.63	-5413	6763	6646	6513	6396	6263	6705	6455	14	1950	100	4170	10	1	14155000	920	28.38	1.05	12	0.11	229.00	6214.00	9740	20221221	-33.26	6200	20231020	4.84	9730	-33.20	20230116	6200	4.84	20231020	9740	-33.26	20221221	6200	4.84	20231020	4.71	N	377220	100	14 억	89574	N	N	23	N	N
29	20231026	121121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6510	-20	5	-0.31	96980820	14942	88.69	6470	6580	6410	8480	4580	6530	6490.48	0.63	-5378	6763	6646	6513	6396	6263	6705	6455	14	1950	100	4170	10	1	14155000	921	28.43	1.05	12	0.11	229.00	6214.00	9740	20221221	-33.16	6200	20231020	5.00	9730	-33.09	20230116	6200	5.00	20231020	9740	-33.16	20221221	6200	5.00	20231020	4.71	N	377220	100	14 억	89574	N	N	23	N	N
30	20231026	111137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6510	-20	5	-0.31	61830480	9520	56.51	6470	6580	6410	8480	4580	6530	6494.80	0.63	-2911	6763	6646	6513	6396	6263	6705	6455	14	1950	100	4170	10	1	14155000	921	28.43	1.05	12	0.07	229.00	6214.00	9740	20221221	-33.16	6200	20231020	5.00	9730	-33.09	20230116	6200	5.00	20231020	9740	-33.16	20221221	6200	5.00	20231020	4.71	N	377220	100	14 억	89574	N	N	23	N	N
31	20231026	101132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6530	0	3	0.00	41608220	6413	38.07	6470	6580	6410	8480	4580	6530	6488.11	0.63	-886	6763	6646	6513	6396	6263	6705	6455	14	1950	100	4170	10	1	14155000	924	28.52	1.05	12	0.05	229.00	6214.00	9740	20221221	-32.96	6200	20231020	5.32	9730	-32.89	20230116	6200	5.32	20231020	9740	-32.96	20221221	6200	5.32	20231020	4.71	N	377220	100	14 억	89574	N	N	23	N	N
32	20231026	091130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6510	-20	5	-0.31	7492600	1158	6.87	6470	6510	6440	8480	4580	6530	6470.29	0.63	-1021	6763	6646	6513	6396	6263	6705	6455	14	1950	100	4170	10	1	14155000	921	28.43	1.05	12	0.01	229.00	6214.00	9740	20221221	-33.16	6200	20231020	5.00	9730	-33.09	20230116	6200	5.00	20231020	9740	-33.16	20221221	6200	5.00	20231020	4.71	N	377220	100	14 억	89574	N	N	23	N	N
33	20231025	161131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6530	50	2	0.77	107747370	16437	76.31	6380	6630	6380	8420	4540	6480	6555.17	0.60	5218	6660	6570	6420	6330	6180	6615	6375	14	1940	100	4140	10	1	14155000	924	28.52	1.05	12	0.12	229.00	6214.00	9740	20221221	-32.96	6200	20231020	5.32	9730	-32.89	20230116	6200	5.32	20231020	9740	-32.96	20221221	6200	5.32	20231020	4.75	N	377220	100	14 억	84356	N	N	23	N	N
34	20231025	151129	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6610	130	2	2.01	99460460	15171	70.43	6380	6630	6380	8420	4540	6480	6555.96	0.60	5005	6660	6570	6420	6330	6180	6615	6375	14	1940	100	4140	10	1	14155000	936	28.86	1.06	12	0.11	229.00	6214.00	9740	20221221	-32.14	6200	20231020	6.61	9730	-32.07	20230116	6200	6.61	20231020	9740	-32.14	20221221	6200	6.61	20231020	4.75	N	377220	100	14 억	84356	N	N	34	N	N
35	20231025	141125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6580	100	2	1.54	66346050	10138	47.07	6380	6610	6380	8420	4540	6480	6544.29	0.60	2143	6660	6570	6420	6330	6180	6615	6375	14	1940	100	4140	10	1	14155000	931	28.73	1.06	12	0.07	229.00	6214.00	9740	20221221	-32.44	6200	20231020	6.13	9730	-32.37	20230116	6200	6.13	20231020	9740	-32.44	20221221	6200	6.13	20231020	4.75	N	377220	100	14 억	84356	N	N	34	N	N
36	20231025	131126	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6570	90	2	1.39	57072960	8725	40.51	6380	6610	6380	8420	4540	6480	6541.31	0.60	1911	6660	6570	6420	6330	6180	6615	6375	14	1940	100	4140	10	1	14155000	930	28.69	1.06	12	0.06	229.00	6214.00	9740	20221221	-32.55	6200	20231020	5.97	9730	-32.48	20230116	6200	5.97	20231020	9740	-32.55	20221221	6200	5.97	20231020	4.75	N	377220	100	14 억	84356	N	N	34	N	N
37	20231025	121130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6550	70	2	1.08	53562350	8187	38.01	6380	6610	6380	8420	4540	6480	6542.37	0.60	1675	6660	6570	6420	6330	6180	6615	6375	14	1940	100	4140	10	1	14155000	927	28.60	1.05	12	0.06	229.00	6214.00	9740	20221221	-32.75	6200	20231020	5.65	9730	-32.68	20230116	6200	5.65	20231020	9740	-32.75	20221221	6200	5.65	20231020	4.75	N	377220	100	14 억	84356	N	N	34	N	N
38	20231025	111129	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6550	70	2	1.08	40159970	6150	28.55	6380	6590	6380	8420	4540	6480	6530.08	0.60	1265	6660	6570	6420	6330	6180	6615	6375	14	1940	100	4140	10	1	14155000	927	28.60	1.05	12	0.04	229.00	6214.00	9740	20221221	-32.75	6200	20231020	5.65	9730	-32.68	20230116	6200	5.65	20231020	9740	-32.75	20221221	6200	5.65	20231020	4.75	N	377220	100	14 억	84356	N	N	34	N	N
39	20231025	101131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6580	100	2	1.54	25690730	3941	18.30	6380	6580	6380	8420	4540	6480	6518.84	0.60	552	6660	6570	6420	6330	6180	6615	6375	14	1940	100	4140	10	1	14155000	931	28.73	1.06	12	0.03	229.00	6214.00	9740	20221221	-32.44	6200	20231020	6.13	9730	-32.37	20230116	6200	6.13	20231020	9740	-32.44	20221221	6200	6.13	20231020	4.75	N	377220	100	14 억	84356	N	N	34	N	N
40	20231025	091125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6520	40	2	0.62	2924020	452	2.10	6380	6520	6380	8420	4540	6480	6469.07	0.60	-110	6660	6570	6420	6330	6180	6615	6375	14	1940	100	4140	10	1	14155000	923	28.47	1.05	12	0.00	229.00	6214.00	9740	20221221	-33.06	6200	20231020	5.16	9730	-32.99	20230116	6200	5.16	20231020	9740	-33.06	20221221	6200	5.16	20231020	4.75	N	377220	100	14 억	84356	N	N	34	N	N
41	20231024	161100	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6480	130	2	2.05	136132770	21438	48.77	6350	6510	6270	8250	4450	6350	6349.98	0.62	-3033	6696	6522	6406	6232	6116	6610	6320	14	1900	100	4060	10	1	14155000	917	28.30	1.04	12	0.15	229.00	6214.00	9740	20221221	-33.47	6200	20231020	4.52	9730	-33.40	20230116	6200	4.52	20231020	9740	-33.47	20221221	6200	4.52	20231020	4.82	N	377220	100	14 억	87389	N	N	34	N	N
42	20231024	151119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6480	130	2	2.05	133367980	21011	47.80	6350	6510	6270	8250	4450	6350	6347.53	0.62	-3077	6696	6522	6406	6232	6116	6610	6320	14	1900	100	4060	10	1	14155000	917	28.30	1.04	12	0.15	229.00	6214.00	9740	20221221	-33.47	6200	20231020	4.52	9730	-33.40	20230116	6200	4.52	20231020	9740	-33.47	20221221	6200	4.52	20231020	4.82	N	377220	100	14 억	87389	N	N	0	N	N
43	20231024	141101	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6420	70	2	1.10	117876880	18611	42.34	6350	6510	6270	8250	4450	6350	6333.72	0.62	-4388	6696	6522	6406	6232	6116	6610	6320	14	1900	100	4060	10	1	14155000	909	28.03	1.03	12	0.13	229.00	6214.00	9740	20221221	-34.09	6200	20231020	3.55	9730	-34.02	20230116	6200	3.55	20231020	9740	-34.09	20221221	6200	3.55	20231020	4.82	N	377220	100	14 억	87389	N	N	0	N	N
44	20231024	131105	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6400	50	2	0.79	114038800	18013	40.98	6350	6510	6270	8250	4450	6350	6330.92	0.62	-4551	6696	6522	6406	6232	6116	6610	6320	14	1900	100	4060	10	1	14155000	906	27.95	1.03	12	0.13	229.00	6214.00	9740	20221221	-34.29	6200	20231020	3.23	9730	-34.22	20230116	6200	3.23	20231020	9740	-34.29	20221221	6200	3.23	20231020	4.82	N	377220	100	14 억	87389	N	N	0	N	N
45	20231024	121117	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6390	40	2	0.63	109758500	17342	39.46	6350	6510	6270	8250	4450	6350	6329.06	0.62	-4798	6696	6522	6406	6232	6116	6610	6320	14	1900	100	4060	10	1	14155000	905	27.90	1.03	12	0.12	229.00	6214.00	9740	20221221	-34.39	6200	20231020	3.06	9730	-34.33	20230116	6200	3.06	20231020	9740	-34.39	20221221	6200	3.06	20231020	4.82	N	377220	100	14 억	87389	N	N	0	N	N
46	20231024	111113	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6300	-50	5	-0.79	88492140	13976	31.80	6350	6510	6270	8250	4450	6350	6331.72	0.62	-7541	6696	6522	6406	6232	6116	6610	6320	14	1900	100	4060	10	1	14155000	892	27.51	1.01	12	0.10	229.00	6214.00	9740	20221221	-35.32	6200	20231020	1.61	9730	-35.25	20230116	6200	1.61	20231020	9740	-35.32	20221221	6200	1.61	20231020	4.82	N	377220	100	14 억	87389	N	N	0	N	N
47	20231024	101104	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6310	-40	5	-0.63	49654930	7800	17.75	6350	6510	6270	8250	4450	6350	6366.02	0.62	-4062	6696	6522	6406	6232	6116	6610	6320	14	1900	100	4060	10	1	14155000	893	27.55	1.02	12	0.06	229.00	6214.00	9740	20221221	-35.22	6200	20231020	1.77	9730	-35.15	20230116	6200	1.77	20231020	9740	-35.22	20221221	6200	1.77	20231020	4.82	N	377220	100	14 억	87389	N	N	0	N	N
48	20231024	091111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6490	140	2	2.20	6913640	1073	2.44	6350	6510	6350	8250	4450	6350	6443.28	0.62	144	6696	6522	6406	6232	6116	6610	6320	14	1900	100	4060	10	1	14155000	919	28.34	1.04	12	0.01	229.00	6214.00	9740	20221221	-33.37	6200	20231020	4.68	9730	-33.30	20230116	6200	4.68	20231020	9740	-33.37	20221221	6200	4.68	20231020	4.82	N	377220	100	14 억	87389	N	N	0	N	N
49	20231023	161054	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6350	30	2	0.47	279115130	43538	88.58	6290	6580	6290	8210	4430	6320	6410.84	0.51	14547	6586	6452	6326	6192	6066	6390	6130	14	1890	100	4040	10	1	14155000	899	27.73	1.02	12	0.31	229.00	6214.00	9740	20221221	-34.80	6200	20231020	2.42	9730	-34.74	20230116	6200	2.42	20231020	9740	-34.80	20221221	6200	2.42	20231020	4.86	N	377220	100	14 억	72843	N	N	0	N	N
50	20231023	151100	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6390	70	2	1.11	223907170	34879	70.96	6290	6580	6290	8210	4430	6320	6419.54	0.51	11705	6586	6452	6326	6192	6066	6390	6130	14	1890	100	4040	10	1	14155000	905	27.90	1.03	12	0.25	229.00	6214.00	9740	20221221	-34.39	6200	20231020	3.06	9730	-34.33	20230116	6200	3.06	20231020	9740	-34.39	20221221	6200	3.06	20231020	4.86	N	377220	100	14 억	72843	N	N	0	N	N
51	20231023	141058	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6440	120	2	1.90	201001510	31308	63.70	6290	6580	6290	8210	4430	6320	6420.13	0.51	11169	6586	6452	6326	6192	6066	6390	6130	14	1890	100	4040	10	1	14155000	912	28.12	1.04	12	0.22	229.00	6214.00	9740	20221221	-33.88	6200	20231020	3.87	9730	-33.81	20230116	6200	3.87	20231020	9740	-33.88	20221221	6200	3.87	20231020	4.86	N	377220	100	14 억	72843	N	N	0	N	N
52	20231023	131105	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6460	140	2	2.22	183918820	28658	58.31	6290	6580	6290	8210	4430	6320	6417.71	0.51	10566	6586	6452	6326	6192	6066	6390	6130	14	1890	100	4040	10	1	14155000	914	28.21	1.04	12	0.20	229.00	6214.00	9740	20221221	-33.68	6200	20231020	4.19	9730	-33.61	20230116	6200	4.19	20231020	9740	-33.68	20221221	6200	4.19	20231020	4.86	N	377220	100	14 억	72843	N	N	0	N	N
53	20231023	121054	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6470	150	2	2.37	176106450	27445	55.84	6290	6580	6290	8210	4430	6320	6416.70	0.51	9898	6586	6452	6326	6192	6066	6390	6130	14	1890	100	4040	10	1	14155000	916	28.25	1.04	12	0.19	229.00	6214.00	9740	20221221	-33.57	6200	20231020	4.35	9730	-33.50	20230116	6200	4.35	20231020	9740	-33.57	20221221	6200	4.35	20231020	4.86	N	377220	100	14 억	72843	N	N	0	N	N
54	20231023	111052	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6520	200	2	3.16	158101850	24654	50.16	6290	6580	6290	8210	4430	6320	6412.83	0.51	9775	6586	6452	6326	6192	6066	6390	6130	14	1890	100	4040	10	1	14155000	923	28.47	1.05	12	0.17	229.00	6214.00	9740	20221221	-33.06	6200	20231020	5.16	9730	-32.99	20230116	6200	5.16	20231020	9740	-33.06	20221221	6200	5.16	20231020	4.86	N	377220	100	14 억	72843	N	N	0	N	N
55	20231023	101044	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6460	140	2	2.22	135780810	21222	43.18	6290	6500	6290	8210	4430	6320	6398.12	0.51	9388	6586	6452	6326	6192	6066	6390	6130	14	1890	100	4040	10	1	14155000	914	28.21	1.04	12	0.15	229.00	6214.00	9740	20221221	-33.68	6200	20231020	4.19	9730	-33.61	20230116	6200	4.19	20231020	9740	-33.68	20221221	6200	4.19	20231020	4.86	N	377220	100	14 억	72843	N	N	0	N	N
56	20231023	091106	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6380	60	2	0.95	40617620	6439	13.10	6290	6420	6290	8210	4430	6320	6308.06	0.51	1798	6586	6452	6326	6192	6066	6390	6130	14	1890	100	4040	10	1	14155000	903	27.86	1.03	12	0.05	229.00	6214.00	9740	20221221	-34.50	6200	20231020	2.90	9730	-34.43	20230116	6200	2.90	20231020	9740	-34.50	20221221	6200	2.90	20231020	4.86	N	377220	100	14 억	72843	N	N	0	N	N
57	20231020	161048	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6320	-160	5	-2.47	296119120	46926	112.29	6350	6460	6200	8420	4540	6480	6310.34	0.58	-9311	6760	6620	6540	6400	6320	6580	6360	14	1940	100	4140	10	1	14155000	895	27.60	1.02	12	0.33	229.00	6214.00	9740	20221221	-35.11	6200	20231020	1.94	9730	-35.05	20230116	6200	1.94	20231020	9740	-35.11	20221221	6200	1.94	20231020	4.86	N	377220	100	14 억	82154	N	N	312	N	N
58	20231020	151047	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6350	-130	5	-2.01	277598860	43992	105.27	6350	6460	6200	8420	4540	6480	6310.21	0.58	-9362	6760	6620	6540	6400	6320	6580	6360	14	1940	100	4140	10	1	14155000	899	27.73	1.02	12	0.31	229.00	6214.00	9740	20221221	-34.80	6200	20231020	2.42	9730	-34.74	20230116	6200	2.42	20231020	9740	-34.80	20221221	6200	2.42	20231020	4.86	N	377220	100	14 억	82154	N	N	312	N	N
59	20231020	141059	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6380	-100	5	-1.54	260063960	41236	98.67	6350	6460	6200	8420	4540	6480	6306.72	0.58	-7998	6760	6620	6540	6400	6320	6580	6360	14	1940	100	4140	10	1	14155000	903	27.86	1.03	12	0.29	229.00	6214.00	9740	20221221	-34.50	6200	20231020	2.90	9730	-34.43	20230116	6200	2.90	20231020	9740	-34.50	20221221	6200	2.90	20231020	4.86	N	377220	100	14 억	82154	N	N	312	N	N
60	20231020	131030	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6380	-100	5	-1.54	254877220	40424	96.73	6350	6460	6200	8420	4540	6480	6305.10	0.58	-8025	6760	6620	6540	6400	6320	6580	6360	14	1940	100	4140	10	1	14155000	903	27.86	1.03	12	0.29	229.00	6214.00	9740	20221221	-34.50	6200	20231020	2.90	9730	-34.43	20230116	6200	2.90	20231020	9740	-34.50	20221221	6200	2.90	20231020	4.86	N	377220	100	14 억	82154	N	N	312	N	N
61	20231020	121041	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6350	-130	5	-2.01	248224130	39376	94.22	6350	6460	6200	8420	4540	6480	6303.94	0.58	-7961	6760	6620	6540	6400	6320	6580	6360	14	1940	100	4140	10	1	14155000	899	27.73	1.02	12	0.28	229.00	6214.00	9740	20221221	-34.80	6200	20231020	2.42	9730	-34.74	20230116	6200	2.42	20231020	9740	-34.80	20221221	6200	2.42	20231020	4.86	N	377220	100	14 억	82154	N	N	312	N	N
62	20231020	111052	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6310	-170	5	-2.62	222642290	35310	84.49	6350	6460	6200	8420	4540	6480	6305.36	0.58	-7989	6760	6620	6540	6400	6320	6580	6360	14	1940	100	4140	10	1	14155000	893	27.55	1.02	12	0.25	229.00	6214.00	9740	20221221	-35.22	6200	20231020	1.77	9730	-35.15	20230116	6200	1.77	20231020	9740	-35.22	20221221	6200	1.77	20231020	4.86	N	377220	100	14 억	82154	N	N	312	N	N
63	20231020	101044	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6290	-190	5	-2.93	206958510	32801	78.49	6350	6460	6200	8420	4540	6480	6309.52	0.58	-7923	6760	6620	6540	6400	6320	6580	6360	14	1940	100	4140	10	1	14155000	890	27.47	1.01	12	0.23	229.00	6214.00	9740	20221221	-35.42	6200	20231020	1.45	9730	-35.35	20230116	6200	1.45	20231020	9740	-35.42	20221221	6200	1.45	20231020	4.86	N	377220	100	14 억	82154	N	N	312	N	N
64	20231020	091040	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6390	-90	5	-1.39	33702660	5290	12.66	6350	6460	6350	8420	4540	6480	6371.01	0.58	-1026	6760	6620	6540	6400	6320	6580	6360	14	1940	100	4140	10	1	14155000	905	27.90	1.03	12	0.04	229.00	6214.00	9740	20221221	-34.39	6350	20231020	0.63	9730	-34.33	20230116	6350	0.63	20231020	9740	-34.39	20221221	6350	0.63	20231020	4.86	N	377220	100	14 억	82154	N	N	312	N	N
65	20231019	161040	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6480	-240	5	-3.57	269130710	41212	45.01	6640	6680	6460	8730	4710	6720	6530.43	0.68	-14080	6986	6852	6676	6542	6366	6920	6610	14	2010	100	4300	10	1	14155000	917	28.30	1.04	12	0.29	229.00	6214.00	9740	20221221	-33.47	6460	20231019	0.31	9730	-33.40	20230116	6460	0.31	20231019	9740	-33.47	20221221	6460	0.31	20231019	4.88	N	377220	100	14 억	96235	N	N	312	N	N
66	20231019	151027	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6510	-210	5	-3.12	247055960	37809	41.30	6640	6680	6460	8730	4710	6720	6534.32	0.68	-12976	6986	6852	6676	6542	6366	6920	6610	14	2010	100	4300	10	1	14155000	921	28.43	1.05	12	0.27	229.00	6214.00	9740	20221221	-33.16	6460	20231019	0.77	9730	-33.09	20230116	6460	0.77	20231019	9740	-33.16	20221221	6460	0.77	20231019	4.88	N	377220	100	14 억	96235	N	N	0	N	N
67	20231019	141044	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6530	-190	5	-2.83	222186130	33989	37.12	6640	6680	6460	8730	4710	6720	6537.00	0.68	-12390	6986	6852	6676	6542	6366	6920	6610	14	2010	100	4300	10	1	14155000	924	28.52	1.05	12	0.24	229.00	6214.00	9740	20221221	-32.96	6460	20231019	1.08	9730	-32.89	20230116	6460	1.08	20231019	9740	-32.96	20221221	6460	1.08	20231019	4.88	N	377220	100	14 억	96235	N	N	0	N	N
68	20231019	131034	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6550	-170	5	-2.53	210806940	32253	35.23	6640	6680	6460	8730	4710	6720	6536.04	0.68	-11748	6986	6852	6676	6542	6366	6920	6610	14	2010	100	4300	10	1	14155000	927	28.60	1.05	12	0.23	229.00	6214.00	9740	20221221	-32.75	6460	20231019	1.39	9730	-32.68	20230116	6460	1.39	20231019	9740	-32.75	20221221	6460	1.39	20231019	4.88	N	377220	100	14 억	96235	N	N	0	N	N
69	20231019	121041	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6510	-210	5	-3.12	180050190	27521	30.06	6640	6680	6460	8730	4710	6720	6542.28	0.68	-10151	6986	6852	6676	6542	6366	6920	6610	14	2010	100	4300	10	1	14155000	921	28.43	1.05	12	0.19	229.00	6214.00	9740	20221221	-33.16	6460	20231019	0.77	9730	-33.09	20230116	6460	0.77	20231019	9740	-33.16	20221221	6460	0.77	20231019	4.88	N	377220	100	14 억	96235	N	N	0	N	N
70	20231019	111034	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6580	-140	5	-2.08	95978850	14573	15.92	6640	6680	6540	8730	4710	6720	6586.07	0.68	-4820	6986	6852	6676	6542	6366	6920	6610	14	2010	100	4300	10	1	14155000	931	28.73	1.06	12	0.10	229.00	6214.00	9740	20221221	-32.44	6500	20230726	1.23	9730	-32.37	20230116	6500	1.23	20230726	9740	-32.44	20221221	6500	1.23	20230726	4.88	N	377220	100	14 억	96235	N	N	0	N	N
71	20231019	101029	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6630	-90	5	-1.34	71535200	10850	11.85	6640	6680	6550	8730	4710	6720	6593.11	0.68	-3062	6986	6852	6676	6542	6366	6920	6610	14	2010	100	4300	10	1	14155000	938	28.95	1.07	12	0.08	229.00	6214.00	9740	20221221	-31.93	6500	20230726	2.00	9730	-31.86	20230116	6500	2.00	20230726	9740	-31.93	20221221	6500	2.00	20230726	4.88	N	377220	100	14 억	96235	N	N	0	N	N
72	20231019	091037	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6650	-70	5	-1.04	36677510	5570	6.08	6640	6680	6550	8730	4710	6720	6584.83	0.68	-2461	6986	6852	6676	6542	6366	6920	6610	14	2010	100	4300	10	1	14155000	941	29.04	1.07	12	0.04	229.00	6214.00	9740	20221221	-31.72	6500	20230726	2.31	9730	-31.65	20230116	6500	2.31	20230726	9740	-31.72	20221221	6500	2.31	20230726	4.88	N	377220	100	14 억	96235	N	N	0	N	N
73	20231018	161042	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6720	20	2	0.30	605835710	91421	151.02	6600	6810	6500	8710	4690	6700	6626.87	0.61	12094	6893	6796	6703	6606	6513	6845	6655	14	2010	100	4280	10	1	14155000	951	29.34	1.08	12	0.65	229.00	6214.00	9740	20221221	-31.01	6500	20231018	3.38	9730	-30.94	20230116	6500	3.38	20231018	9740	-31.01	20221221	6500	3.38	20231018	4.78	N	377220	100	14 억	86137	N	N	0	N	N
74	20231018	151033	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6760	60	2	0.90	597913680	90241	149.07	6600	6810	6500	8710	4690	6700	6625.74	0.61	12407	6893	6796	6703	6606	6513	6845	6655	14	2010	100	4280	10	1	14155000	957	29.52	1.09	12	0.64	229.00	6214.00	9740	20221221	-30.60	6500	20231018	4.00	9730	-30.52	20230116	6500	4.00	20231018	9740	-30.60	20221221	6500	4.00	20231018	4.78	N	377220	100	14 억	86137	N	N	0	N	N
75	20231018	141017	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6690	-10	5	-0.15	475434710	72012	118.96	6600	6740	6500	8710	4690	6700	6602.16	0.61	11376	6893	6796	6703	6606	6513	6845	6655	14	2010	100	4280	10	1	14155000	947	29.21	1.08	12	0.51	229.00	6214.00	9740	20221221	-31.31	6500	20231018	2.92	9730	-31.24	20230116	6500	2.92	20231018	9740	-31.31	20221221	6500	2.92	20231018	4.78	N	377220	100	14 억	86137	N	N	0	N	N
76	20231018	131015	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6630	-70	5	-1.04	412202310	62502	103.25	6600	6650	6500	8710	4690	6700	6595.03	0.61	12459	6893	6796	6703	6606	6513	6845	6655	14	2010	100	4280	10	1	14155000	938	28.95	1.07	12	0.44	229.00	6214.00	9740	20221221	-31.93	6500	20231018	2.00	9730	-31.86	20230116	6500	2.00	20231018	9740	-31.93	20221221	6500	2.00	20231018	4.78	N	377220	100	14 억	86137	N	N	0	N	N
77	20231018	121033	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6640	-60	5	-0.90	376702760	57118	94.35	6600	6650	6500	8710	4690	6700	6595.17	0.61	11456	6893	6796	6703	6606	6513	6845	6655	14	2010	100	4280	10	1	14155000	940	29.00	1.07	12	0.40	229.00	6214.00	9740	20221221	-31.83	6500	20231018	2.15	9730	-31.76	20230116	6500	2.15	20231018	9740	-31.83	20221221	6500	2.15	20231018	4.78	N	377220	100	14 억	86137	N	N	0	N	N
78	20231018	111025	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6640	-60	5	-0.90	165367710	25110	41.48	6600	6650	6500	8710	4690	6700	6585.73	0.61	-12054	6893	6796	6703	6606	6513	6845	6655	14	2010	100	4280	10	1	14155000	940	29.00	1.07	12	0.18	229.00	6214.00	9740	20221221	-31.83	6500	20231018	2.15	9730	-31.76	20230116	6500	2.15	20231018	9740	-31.83	20221221	6500	2.15	20231018	4.78	N	377220	100	14 억	86137	N	N	0	N	N
79	20231018	101037	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6560	-140	5	-2.09	129344600	19642	32.45	6600	6650	6500	8710	4690	6700	6585.10	0.61	-11962	6893	6796	6703	6606	6513	6845	6655	14	2010	100	4280	10	1	14155000	929	28.65	1.06	12	0.14	229.00	6214.00	9740	20221221	-32.65	6500	20231018	0.92	9730	-32.58	20230116	6500	0.92	20231018	9740	-32.65	20221221	6500	0.92	20231018	4.78	N	377220	100	14 억	86137	N	N	0	N	N
80	20231018	091019	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6580	-120	5	-1.79	29259910	4455	7.36	6600	6620	6500	8710	4690	6700	6567.88	0.61	-1430	6893	6796	6703	6606	6513	6845	6655	14	2010	100	4280	10	1	14155000	931	28.73	1.06	12	0.03	229.00	6214.00	9740	20221221	-32.44	6500	20231018	1.23	9730	-32.37	20230116	6500	1.23	20231018	9740	-32.44	20221221	6500	1.23	20231018	4.78	N	377220	100	14 억	86137	N	N	0	N	N
81	20231017	161022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6700	10	2	0.15	397256700	59103	80.11	6610	6800	6610	8690	4690	6690	6721.62	0.49	16485	6923	6806	6703	6586	6483	6755	6535	14	2000	100	4280	10	1	14155000	948	29.26	1.08	12	0.42	229.00	6214.00	9740	20221221	-31.21	6500	20230726	3.08	9730	-31.14	20230116	6500	3.08	20230726	9740	-31.21	20221221	6500	3.08	20230726	4.78	N	377220	100	14 억	69646	N	N	0	N	N
82	20231017	151030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6730	40	2	0.60	380012890	56532	76.62	6610	6800	6610	8690	4690	6690	6722.26	0.49	17155	6923	6806	6703	6586	6483	6755	6535	14	2000	100	4280	10	1	14155000	953	29.39	1.08	12	0.40	229.00	6214.00	9740	20221221	-30.90	6500	20230726	3.54	9730	-30.83	20230116	6500	3.54	20230726	9740	-30.90	20221221	6500	3.54	20230726	4.78	N	377220	100	14 억	69646	N	N	0	N	N
83	20231017	141032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6740	50	2	0.75	314932900	46875	63.54	6610	6800	6610	8690	4690	6690	6718.75	0.49	17292	6923	6806	6703	6586	6483	6755	6535	14	2000	100	4280	10	1	14155000	954	29.43	1.08	12	0.33	229.00	6214.00	9740	20221221	-30.80	6500	20230726	3.69	9730	-30.73	20230116	6500	3.69	20230726	9740	-30.80	20221221	6500	3.69	20230726	4.78	N	377220	100	14 억	69646	N	N	0	N	N
84	20231017	131024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6790	100	2	1.49	289963040	43178	58.52	6610	6800	6610	8690	4690	6690	6715.71	0.49	19782	6923	6806	6703	6586	6483	6755	6535	14	2000	100	4280	10	1	14155000	961	29.65	1.09	12	0.31	229.00	6214.00	9740	20221221	-30.29	6500	20230726	4.46	9730	-30.22	20230116	6500	4.46	20230726	9740	-30.29	20221221	6500	4.46	20230726	4.78	N	377220	100	14 억	69646	N	N	0	N	N
85	20231017	121029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6790	100	2	1.49	279947640	41701	56.52	6610	6800	6610	8690	4690	6690	6713.38	0.49	19379	6923	6806	6703	6586	6483	6755	6535	14	2000	100	4280	10	1	14155000	961	29.65	1.09	12	0.29	229.00	6214.00	9740	20221221	-30.29	6500	20230726	4.46	9730	-30.22	20230116	6500	4.46	20230726	9740	-30.29	20221221	6500	4.46	20230726	4.78	N	377220	100	14 억	69646	N	N	0	N	N
86	20231017	111019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6780	90	2	1.35	268621700	40031	54.26	6610	6800	6610	8690	4690	6690	6710.50	0.49	18893	6923	6806	6703	6586	6483	6755	6535	14	2000	100	4280	10	1	14155000	960	29.61	1.09	12	0.28	229.00	6214.00	9740	20221221	-30.39	6500	20230726	4.31	9730	-30.32	20230116	6500	4.31	20230726	9740	-30.39	20221221	6500	4.31	20230726	4.78	N	377220	100	14 억	69646	N	N	0	N	N
87	20231017	101010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6710	20	2	0.30	203234860	30350	41.14	6610	6780	6610	8690	4690	6690	6696.43	0.49	12839	6923	6806	6703	6586	6483	6755	6535	14	2000	100	4280	10	1	14155000	950	29.30	1.08	12	0.21	229.00	6214.00	9740	20221221	-31.11	6500	20230726	3.23	9730	-31.04	20230116	6500	3.23	20230726	9740	-31.11	20221221	6500	3.23	20230726	4.78	N	377220	100	14 억	69646	N	N	0	N	N
88	20231017	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6730	40	2	0.60	100160250	15039	20.38	6610	6760	6610	8690	4690	6690	6659.42	0.49	5359	6923	6806	6703	6586	6483	6755	6535	14	2000	100	4280	10	1	14155000	953	29.39	1.08	12	0.11	229.00	6214.00	9740	20221221	-30.90	6500	20230726	3.54	9730	-30.83	20230116	6500	3.54	20230726	9740	-30.90	20221221	6500	3.54	20230726	4.78	N	377220	100	14 억	69646	N	N	0	N	N
89	20231016	161019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6690	-100	5	-1.47	482392540	72046	75.92	6720	6820	6600	8820	4760	6790	6695.62	0.71	-31502	7096	6942	6846	6692	6596	6895	6645	14	2030	100	4340	10	1	14155000	947	29.21	1.08	12	0.51	229.00	6214.00	9740	20221221	-31.31	6500	20230726	2.92	9730	-31.24	20230116	6500	2.92	20230726	9740	-31.31	20221221	6500	2.92	20230726	4.51	N	377220	100	14 억	101202	N	N	2	N	N
90	20231016	151020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6710	-80	5	-1.18	449078350	67073	70.68	6720	6820	6600	8820	4760	6790	6695.37	0.71	-30523	7096	6942	6846	6692	6596	6895	6645	14	2030	100	4340	10	1	14155000	950	29.30	1.08	12	0.47	229.00	6214.00	9740	20221221	-31.11	6500	20230726	3.23	9730	-31.04	20230116	6500	3.23	20230726	9740	-31.11	20221221	6500	3.23	20230726	4.51	N	377220	100	14 억	101202	N	N	2	N	N
91	20231016	141021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6640	-150	5	-2.21	403025630	60169	63.40	6720	6820	6600	8820	4760	6790	6698.23	0.71	-27919	7096	6942	6846	6692	6596	6895	6645	14	2030	100	4340	10	1	14155000	940	29.00	1.07	12	0.43	229.00	6214.00	9740	20221221	-31.83	6500	20230726	2.15	9730	-31.76	20230116	6500	2.15	20230726	9740	-31.83	20221221	6500	2.15	20230726	4.51	N	377220	100	14 억	101202	N	N	2	N	N
92	20231016	131013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6700	-90	5	-1.33	325069660	48420	51.02	6720	6820	6650	8820	4760	6790	6713.54	0.71	-20397	7096	6942	6846	6692	6596	6895	6645	14	2030	100	4340	10	1	14155000	948	29.26	1.08	12	0.34	229.00	6214.00	9740	20221221	-31.21	6500	20230726	3.08	9730	-31.14	20230116	6500	3.08	20230726	9740	-31.21	20221221	6500	3.08	20230726	4.51	N	377220	100	14 억	101202	N	N	2	N	N
93	20231016	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6690	-100	5	-1.47	295457820	43983	46.35	6720	6820	6650	8820	4760	6790	6717.55	0.71	-18558	7096	6942	6846	6692	6596	6895	6645	14	2030	100	4340	10	1	14155000	947	29.21	1.08	12	0.31	229.00	6214.00	9740	20221221	-31.31	6500	20230726	2.92	9730	-31.24	20230116	6500	2.92	20230726	9740	-31.31	20221221	6500	2.92	20230726	4.51	N	377220	100	14 억	101202	N	N	2	N	N
94	20231016	111009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6670	-120	5	-1.77	234666520	34873	36.75	6720	6820	6650	8820	4760	6790	6729.18	0.71	-14469	7096	6942	6846	6692	6596	6895	6645	14	2030	100	4340	10	1	14155000	944	29.13	1.07	12	0.25	229.00	6214.00	9740	20221221	-31.52	6500	20230726	2.62	9730	-31.45	20230116	6500	2.62	20230726	9740	-31.52	20221221	6500	2.62	20230726	4.51	N	377220	100	14 억	101202	N	N	2	N	N
95	20231016	101003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6770	-20	5	-0.29	190787810	28332	29.86	6720	6820	6650	8820	4760	6790	6734.00	0.71	-12120	7096	6942	6846	6692	6596	6895	6645	14	2030	100	4340	10	1	14155000	958	29.56	1.09	12	0.20	229.00	6214.00	9740	20221221	-30.49	6500	20230726	4.15	9730	-30.42	20230116	6500	4.15	20230726	9740	-30.49	20221221	6500	4.15	20230726	4.51	N	377220	100	14 억	101202	N	N	2	N	N
96	20231016	091006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6710	-80	5	-1.18	86510830	12917	13.61	6720	6740	6650	8820	4760	6790	6697.44	0.71	-5394	7096	6942	6846	6692	6596	6895	6645	14	2030	100	4340	10	1	14155000	950	29.30	1.08	12	0.09	229.00	6214.00	9740	20221221	-31.11	6500	20230726	3.23	9730	-31.04	20230116	6500	3.23	20230726	9740	-31.11	20221221	6500	3.23	20230726	4.51	N	377220	100	14 억	101202	N	N	2	N	N
97	20231012	161038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6990	40	2	0.58	1503960240	214117	8.29	6990	7130	6900	9030	4870	6950	7024.21	0.37	53868	8456	7702	7246	6492	6036	8080	6870	14	2080	100	4440	10	1	14155000	989	30.52	1.12	12	1.51	229.00	6214.00	9740	20221221	-28.23	6500	20230726	7.54	9730	-28.16	20230116	6500	7.54	20230726	9740	-28.23	20221221	6500	7.54	20230726	4.61	N	377220	100	14 억	51840	N	N	4	N	N
98	20231012	151013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7020	70	2	1.01	1455273580	207162	8.02	6990	7130	6900	9030	4870	6950	7024.96	0.37	53041	8456	7702	7246	6492	6036	8080	6870	14	2080	100	4440	10	1	14155000	994	30.66	1.13	12	1.46	229.00	6214.00	9740	20221221	-27.93	6500	20230726	8.00	9730	-27.85	20230116	6500	8.00	20230726	9740	-27.93	20221221	6500	8.00	20230726	4.61	N	377220	100	14 억	51840	N	N	5	N	N
99	20231012	141015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7030	80	2	1.15	1249421680	177864	6.88	6990	7130	6900	9030	4870	6950	7024.76	0.37	49965	8456	7702	7246	6492	6036	8080	6870	14	2080	100	4440	10	1	14155000	995	30.70	1.13	12	1.26	229.00	6214.00	9740	20221221	-27.82	6500	20230726	8.15	9730	-27.75	20230116	6500	8.15	20230726	9740	-27.82	20221221	6500	8.15	20230726	4.61	N	377220	100	14 억	51840	N	N	5	N	N
100	20231012	131015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7060	110	2	1.58	1174335590	167170	6.47	6990	7130	6900	9030	4870	6950	7024.98	0.37	48847	8456	7702	7246	6492	6036	8080	6870	14	2080	100	4440	10	1	14155000	999	30.83	1.14	12	1.18	229.00	6214.00	9740	20221221	-27.52	6500	20230726	8.62	9730	-27.44	20230116	6500	8.62	20230726	9740	-27.52	20221221	6500	8.62	20230726	4.61	N	377220	100	14 억	51840	N	N	5	N	N
101	20231012	121026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7030	80	2	1.15	1070356740	152424	5.90	6990	7130	6900	9030	4870	6950	7022.42	0.37	47188	8456	7702	7246	6492	6036	8080	6870	14	2080	100	4440	10	1	14155000	995	30.70	1.13	12	1.08	229.00	6214.00	9740	20221221	-27.82	6500	20230726	8.15	9730	-27.75	20230116	6500	8.15	20230726	9740	-27.82	20221221	6500	8.15	20230726	4.61	N	377220	100	14 억	51840	N	N	5	N	N
102	20231012	111024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7090	140	2	2.01	859722270	122567	4.74	6990	7130	6900	9030	4870	6950	7014.52	0.37	37793	8456	7702	7246	6492	6036	8080	6870	14	2080	100	4440	10	1	14155000	1004	30.96	1.14	12	0.87	229.00	6214.00	9740	20221221	-27.21	6500	20230726	9.08	9730	-27.13	20230116	6500	9.08	20230726	9740	-27.21	20221221	6500	9.08	20230726	4.61	N	377220	100	14 억	51840	N	N	5	N	N
103	20231012	101016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7010	60	2	0.86	470862800	67492	2.61	6990	7060	6900	9030	4870	6950	6976.73	0.37	15033	8456	7702	7246	6492	6036	8080	6870	14	2080	100	4440	10	1	14155000	992	30.61	1.13	12	0.48	229.00	6214.00	9740	20221221	-28.03	6500	20230726	7.85	9730	-27.95	20230116	6500	7.85	20230726	9740	-28.03	20221221	6500	7.85	20230726	4.61	N	377220	100	14 억	51840	N	N	5	N	N
104	20231012	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6950	0	3	0.00	112887690	16209	0.63	6990	7010	6920	9030	4870	6950	6964.88	0.37	2616	8456	7702	7246	6492	6036	8080	6870	14	2080	100	4440	10	1	14155000	984	30.35	1.12	12	0.11	229.00	6214.00	9740	20221221	-28.64	6500	20230726	6.92	9730	-28.57	20230116	6500	6.92	20230726	9740	-28.64	20221221	6500	6.92	20230726	4.61	N	377220	100	14 억	51840	N	N	5	N	N
105	20231011	161011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6950	200	2	2.96	19267762700	2578744	13201.99	6790	8000	6790	8770	4730	6750	7471.84	1.16	-114490	7070	6910	6830	6670	6590	6870	6630	14	2020	100	4320	10	1	14155000	984	30.35	1.12	12	18.22	229.00	6214.00	10150	20221006	-31.53	6500	20230726	6.92	9730	-28.57	20230116	6500	6.92	20230726	9740	-28.64	20221221	6500	6.92	20230726	4.64	N	377220	100	14 억	163494	N	N	5	N	N
106	20231011	151018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6940	190	2	2.81	19054403850	2547992	13044.55	6790	8000	6790	8770	4730	6750	7478.20	1.16	-114759	7070	6910	6830	6670	6590	6870	6630	14	2020	100	4320	10	1	14155000	982	30.31	1.12	12	18.00	229.00	6214.00	10150	20221006	-31.63	6500	20230726	6.77	9730	-28.67	20230116	6500	6.77	20230726	9740	-28.75	20221221	6500	6.77	20230726	4.64	N	377220	100	14 억	163494	N	N	3	N	N
107	20231011	141020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6950	200	2	2.96	18644099330	2488839	12741.71	6790	8000	6790	8770	4730	6750	7491.08	1.16	-116864	7070	6910	6830	6670	6590	6870	6630	14	2020	100	4320	10	1	14155000	984	30.35	1.12	12	17.58	229.00	6214.00	10150	20221006	-31.53	6500	20230726	6.92	9730	-28.57	20230116	6500	6.92	20230726	9740	-28.64	20221221	6500	6.92	20230726	4.64	N	377220	100	14 억	163494	N	N	3	N	N
108	20231011	131008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7010	260	2	3.85	17962843010	2391000	12240.82	6790	8000	6790	8770	4730	6750	7512.69	1.16	-114670	7070	6910	6830	6670	6590	6870	6630	14	2020	100	4320	10	1	14155000	992	30.61	1.13	12	16.89	229.00	6214.00	10150	20221006	-30.94	6500	20230726	7.85	9730	-27.95	20230116	6500	7.85	20230726	9740	-28.03	20221221	6500	7.85	20230726	4.64	N	377220	100	14 억	163494	N	N	3	N	N
109	20231011	121027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7040	290	2	4.30	16746747500	2217591	11353.05	6790	8000	6790	8770	4730	6750	7551.77	1.16	-109244	7070	6910	6830	6670	6590	6870	6630	14	2020	100	4320	10	1	14155000	997	30.74	1.13	12	15.67	229.00	6214.00	10150	20221006	-30.64	6500	20230726	8.31	9730	-27.65	20230116	6500	8.31	20230726	9740	-27.72	20221221	6500	8.31	20230726	4.64	N	377220	100	14 억	163494	N	N	3	N	N
110	20231011	111021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7090	340	2	5.04	1911988470	263868	1350.88	6790	7680	6790	8770	4730	6750	7246.00	1.16	-37884	7070	6910	6830	6670	6590	6870	6630	14	2020	100	4320	10	1	14155000	1004	30.96	1.14	12	1.86	229.00	6214.00	10150	20221006	-30.15	6500	20230726	9.08	9730	-27.13	20230116	6500	9.08	20230726	9740	-27.21	20221221	6500	9.08	20230726	4.64	N	377220	100	14 억	163494	N	N	3	N	N
111	20231011	101014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6950	200	2	2.96	17231620	2486	12.73	6790	6970	6790	8770	4730	6750	6931.46	1.16	349	7070	6910	6830	6670	6590	6870	6630	14	2020	100	4320	10	1	14155000	984	30.35	1.12	12	0.02	229.00	6214.00	10150	20221006	-31.53	6500	20230726	6.92	9730	-28.57	20230116	6500	6.92	20230726	9740	-28.64	20221221	6500	6.92	20230726	4.64	N	377220	100	14 억	163494	N	N	3	N	N
112	20231011	091017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6890	140	2	2.07	464290	68	0.35	6790	6890	6790	8770	4730	6750	6827.79	1.16	20	7070	6910	6830	6670	6590	6870	6630	14	2020	100	4320	10	1	14155000	975	30.09	1.11	12	0.00	229.00	6214.00	10150	20221006	-32.12	6500	20230726	6.00	9730	-29.19	20230116	6500	6.00	20230726	9740	-29.26	20221221	6500	6.00	20230726	4.64	N	377220	100	14 억	163494	N	N	3	N	N
113	20231010	161621	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6750	-170	5	-2.46	133698650	19532	143.63	6770	6990	6750	8990	4850	6920	6845.11	1.20	-5854	7153	7036	6873	6756	6593	7095	6815	14	2070	100	4420	10	1	14155000	955	29.48	1.09	12	0.14	229.00	6214.00	10150	20221006	-33.50	6500	20230726	3.85	9730	-30.63	20230116	6500	3.85	20230726	9740	-30.70	20221221	6500	3.85	20230726	4.73	N	377220	100	14 억	169348	N	N	3	N	N
114	20231010	151003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6770	-150	5	-2.17	125587930	18334	134.82	6770	6990	6750	8990	4850	6920	6850.00	1.20	-5680	7153	7036	6873	6756	6593	7095	6815	14	2070	100	4420	10	1	14155000	958	29.56	1.09	12	0.13	229.00	6214.00	10150	20221006	-33.30	6500	20230726	4.15	9730	-30.42	20230116	6500	4.15	20230726	9740	-30.49	20221221	6500	4.15	20230726	4.73	N	377220	100	14 억	169348	N	N	2	N	N
115	20231010	141010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6870	-50	5	-0.72	81418270	11818	86.90	6770	6990	6770	8990	4850	6920	6889.34	1.20	-1748	7153	7036	6873	6756	6593	7095	6815	14	2070	100	4420	10	1	14155000	972	30.00	1.11	12	0.08	229.00	6214.00	10150	20221006	-32.32	6500	20230726	5.69	9730	-29.39	20230116	6500	5.69	20230726	9740	-29.47	20221221	6500	5.69	20230726	4.73	N	377220	100	14 억	169348	N	N	2	N	N
116	20231010	131003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6880	-40	5	-0.58	71155760	10317	75.87	6770	6990	6770	8990	4850	6920	6896.94	1.20	-1499	7153	7036	6873	6756	6593	7095	6815	14	2070	100	4420	10	1	14155000	974	30.04	1.11	12	0.07	229.00	6214.00	10150	20221006	-32.22	6500	20230726	5.85	9730	-29.29	20230116	6500	5.85	20230726	9740	-29.36	20221221	6500	5.85	20230726	4.73	N	377220	100	14 억	169348	N	N	2	N	N
117	20231010	121000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6930	10	2	0.14	38824740	5603	41.20	6770	6990	6770	8990	4850	6920	6929.28	1.20	-262	7153	7036	6873	6756	6593	7095	6815	14	2070	100	4420	10	1	14155000	981	30.26	1.12	12	0.04	229.00	6214.00	10150	20221006	-31.72	6500	20230726	6.62	9730	-28.78	20230116	6500	6.62	20230726	9740	-28.85	20221221	6500	6.62	20230726	4.73	N	377220	100	14 억	169348	N	N	2	N	N
118	20231010	110942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6990	70	2	1.01	30170540	4352	32.00	6770	6990	6770	8990	4850	6920	6932.57	1.20	928	7153	7036	6873	6756	6593	7095	6815	14	2070	100	4420	10	1	14155000	989	30.52	1.12	12	0.03	229.00	6214.00	10150	20221006	-31.13	6500	20230726	7.54	9730	-28.16	20230116	6500	7.54	20230726	9740	-28.23	20221221	6500	7.54	20230726	4.73	N	377220	100	14 억	169348	N	N	2	N	N
119	20231010	100952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6950	30	2	0.43	17643330	2550	18.75	6770	6960	6770	8990	4850	6920	6918.95	1.20	-383	7153	7036	6873	6756	6593	7095	6815	14	2070	100	4420	10	1	14155000	984	30.35	1.12	12	0.02	229.00	6214.00	10150	20221006	-31.53	6500	20230726	6.92	9730	-28.57	20230116	6500	6.92	20230726	9740	-28.64	20221221	6500	6.92	20230726	4.73	N	377220	100	14 억	169348	N	N	2	N	N
120	20231010	090946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6960	40	2	0.58	1595360	234	1.72	6770	6960	6770	8990	4850	6920	6817.78	1.20	-15	7153	7036	6873	6756	6593	7095	6815	14	2070	100	4420	10	1	14155000	985	30.39	1.12	12	0.00	229.00	6214.00	10150	20221006	-31.43	6500	20230726	7.08	9730	-28.47	20230116	6500	7.08	20230726	9740	-28.54	20221221	6500	7.08	20230726	4.73	N	377220	100	14 억	169348	N	N	2	N	N
121	20231006	160954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6920	80	2	1.17	93106760	13599	36.44	6710	6990	6710	8890	4790	6840	6846.59	1.18	2574	7126	6982	6876	6732	6626	7055	6805	14	2050	100	4370	10	1	14155000	980	30.22	1.11	12	0.10	229.00	6214.00	10150	20221006	-31.82	6500	20230726	6.46	9730	-28.88	20230116	6500	6.46	20230726	10150	-31.82	20221006	6500	6.46	20230726	4.80	N	377220	100	14 억	166596	N	N	2	N	N
122	20231006	150940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6900	60	2	0.88	86893840	12701	34.04	6710	6990	6710	8890	4790	6840	6841.50	1.18	2602	7126	6982	6876	6732	6626	7055	6805	14	2050	100	4370	10	1	14155000	977	30.13	1.11	12	0.09	229.00	6214.00	10150	20221006	-32.02	6500	20230726	6.15	9730	-29.09	20230116	6500	6.15	20230726	10150	-32.02	20221006	6500	6.15	20230726	4.80	N	377220	100	14 억	166596	N	N	3	N	N
123	20231006	140943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6910	70	2	1.02	75393760	11035	29.57	6710	6990	6710	8890	4790	6840	6832.24	1.18	2081	7126	6982	6876	6732	6626	7055	6805	14	2050	100	4370	10	1	14155000	978	30.17	1.11	12	0.08	229.00	6214.00	10150	20221006	-31.92	6500	20230726	6.31	9730	-28.98	20230116	6500	6.31	20230726	10150	-31.92	20221006	6500	6.31	20230726	4.80	N	377220	100	14 억	166596	N	N	3	N	N
124	20231006	130931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6920	80	2	1.17	73453410	10754	28.82	6710	6990	6710	8890	4790	6840	6830.33	1.18	2113	7126	6982	6876	6732	6626	7055	6805	14	2050	100	4370	10	1	14155000	980	30.22	1.11	12	0.08	229.00	6214.00	10150	20221006	-31.82	6500	20230726	6.46	9730	-28.88	20230116	6500	6.46	20230726	10150	-31.82	20221006	6500	6.46	20230726	4.80	N	377220	100	14 억	166596	N	N	3	N	N
125	20231006	120930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6940	100	2	1.46	69493990	10182	27.29	6710	6990	6710	8890	4790	6840	6825.18	1.18	2377	7126	6982	6876	6732	6626	7055	6805	14	2050	100	4370	10	1	14155000	982	30.31	1.12	12	0.07	229.00	6214.00	10150	20221006	-31.63	6500	20230726	6.77	9730	-28.67	20230116	6500	6.77	20230726	10150	-31.63	20221006	6500	6.77	20230726	4.80	N	377220	100	14 억	166596	N	N	3	N	N
126	20231006	110922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6950	110	2	1.61	66424860	9738	26.10	6710	6990	6710	8890	4790	6840	6821.20	1.18	2297	7126	6982	6876	6732	6626	7055	6805	14	2050	100	4370	10	1	14155000	984	30.35	1.12	12	0.07	229.00	6214.00	10150	20221006	-31.53	6500	20230726	6.92	9730	-28.57	20230116	6500	6.92	20230726	10150	-31.53	20221006	6500	6.92	20230726	4.80	N	377220	100	14 억	166596	N	N	3	N	N
127	20231006	100929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6940	100	2	1.46	63056820	9253	24.80	6710	6990	6710	8890	4790	6840	6814.74	1.18	2296	7126	6982	6876	6732	6626	7055	6805	14	2050	100	4370	10	1	14155000	982	30.31	1.12	12	0.07	229.00	6214.00	10150	20221006	-31.63	6500	20230726	6.77	9730	-28.67	20230116	6500	6.77	20230726	10150	-31.63	20221006	6500	6.77	20230726	4.80	N	377220	100	14 억	166596	N	N	3	N	N
128	20231006	090921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6910	70	2	1.02	38912980	5763	15.44	6710	6940	6710	8890	4790	6840	6752.21	1.18	1862	7126	6982	6876	6732	6626	7055	6805	14	2050	100	4370	10	1	14155000	978	30.17	1.11	12	0.04	229.00	6214.00	10150	20221006	-31.92	6500	20230726	6.31	9730	-28.98	20230116	6500	6.31	20230726	10150	-31.92	20221006	6500	6.31	20230726	4.80	N	377220	100	14 억	166596	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History