KissMeData/194700/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

57 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	160930	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	12560	-830	5	-6.20	14932413560	1125204	37.36	13250	13880	12560	17400	9380	13390	13271.17	5.32	-39887	14656	14022	12786	12152	10916	14340	12470	94	4010	500	9640	10	1	18754848	2356	11.12	1.30	12	6.00	1130.00	9657.00	13880	20231031	-9.51	7470	20230726	68.14	13880	-9.51	20231031	7470	68.14	20230726	13880	-9.51	20231031	7470	68.14	20230726	3.06	N	194700	500	93 억	998241	N	N	0	N	N
3	20231031	150940	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	12900	-490	5	-3.66	13980705890	1050277	34.87	13250	13880	12850	17400	9380	13390	13311.17	5.32	-56225	14656	14022	12786	12152	10916	14340	12470	94	4010	500	9640	10	1	18754848	2419	11.42	1.34	12	5.60	1130.00	9657.00	13880	20231031	-7.06	7470	20230726	72.69	13880	-7.06	20231031	7470	72.69	20230726	13880	-7.06	20231031	7470	72.69	20230726	3.06	N	194700	500	93 억	998241	N	N	0	N	N
4	20231031	140946	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	13020	-370	5	-2.76	12963032970	971927	32.27	13250	13880	12850	17400	9380	13390	13337.26	5.32	-55871	14656	14022	12786	12152	10916	14340	12470	94	4010	500	9640	10	1	18754848	2442	11.52	1.35	12	5.18	1130.00	9657.00	13880	20231031	-6.20	7470	20230726	74.30	13880	-6.20	20231031	7470	74.30	20230726	13880	-6.20	20231031	7470	74.30	20230726	3.06	N	194700	500	93 억	998241	N	N	0	N	N
5	20231031	130940	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	13040	-350	5	-2.61	12230010860	915808	30.41	13250	13880	12850	17400	9380	13390	13354.20	5.32	-37579	14656	14022	12786	12152	10916	14340	12470	94	4010	500	9640	10	1	18754848	2446	11.54	1.35	12	4.88	1130.00	9657.00	13880	20231031	-6.05	7470	20230726	74.56	13880	-6.05	20231031	7470	74.56	20230726	13880	-6.05	20231031	7470	74.56	20230726	3.06	N	194700	500	93 억	998241	N	N	0	N	N
6	20231031	120938	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	13050	-340	5	-2.54	11557660920	863973	28.68	13250	13880	12850	17400	9380	13390	13377.29	5.32	-27328	14656	14022	12786	12152	10916	14340	12470	94	4010	500	9640	10	1	18754848	2448	11.55	1.35	12	4.61	1130.00	9657.00	13880	20231031	-5.98	7470	20230726	74.70	13880	-5.98	20231031	7470	74.70	20230726	13880	-5.98	20231031	7470	74.70	20230726	3.06	N	194700	500	93 억	998241	N	N	0	N	N
7	20231031	111004	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	12950	-440	5	-3.29	10691773900	797759	26.49	13250	13880	12850	17400	9380	13390	13402.32	5.32	-9143	14656	14022	12786	12152	10916	14340	12470	94	4010	500	9640	10	1	18754848	2429	11.46	1.34	12	4.25	1130.00	9657.00	13880	20231031	-6.70	7470	20230726	73.36	13880	-6.70	20231031	7470	73.36	20230726	13880	-6.70	20231031	7470	73.36	20230726	3.06	N	194700	500	93 억	998241	N	N	0	N	N
8	20231031	100947	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	13320	-70	5	-0.52	8759705920	650201	21.59	13250	13880	13130	17400	9380	13390	13472.77	5.32	9755	14656	14022	12786	12152	10916	14340	12470	94	4010	500	9640	10	1	18754848	2498	11.79	1.38	12	3.47	1130.00	9657.00	13880	20231031	-4.03	7470	20230726	78.31	13880	-4.03	20231031	7470	78.31	20230726	13880	-4.03	20231031	7470	78.31	20230726	3.06	N	194700	500	93 억	998241	N	N	0	N	N
9	20231031	090947	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	13580	190	2	1.42	4289649620	316822	10.52	13250	13880	13250	17400	9380	13390	13541.35	5.32	9309	14656	14022	12786	12152	10916	14340	12470	94	4010	500	9640	10	1	18754848	2547	12.02	1.41	12	1.69	1130.00	9657.00	13880	20231031	-2.16	7470	20230726	81.79	13880	-2.16	20231031	7470	81.79	20230726	13880	-2.16	20231031	7470	81.79	20230726	3.06	N	194700	500	93 억	998241	N	N	0	N	N
10	20231030	160929	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	13390	1990	2	17.46	37975729790	2980306	835.79	11610	13420	11550	14820	7980	11400	12739.52	4.78	125548	11980	11690	11130	10840	10280	11835	10985	94	3420	500	8200	10	1	18754848	2511	11.85	1.39	12	15.89	1130.00	9657.00	13420	20231030	-0.22	7470	20230726	79.25	13420	-0.22	20231030	7470	79.25	20230726	13420	-0.22	20231030	7470	79.25	20230726	3.08	N	194700	500	93 억	896326	N	N	0	N	N
11	20231030	150909	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	13210	1810	2	15.88	33831700950	2667884	748.18	11610	13420	11550	14820	7980	11400	12681.18	4.78	154091	11980	11690	11130	10840	10280	11835	10985	94	3420	500	8200	10	1	18754848	2478	11.69	1.37	12	14.23	1130.00	9657.00	13420	20231030	-1.56	7470	20230726	76.84	13420	-1.56	20231030	7470	76.84	20230726	13420	-1.56	20231030	7470	76.84	20230726	3.08	N	194700	500	93 억	896326	N	N	0	N	N
12	20231030	140907	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12650	1250	2	10.96	20741315080	1661381	465.92	11610	13000	11550	14820	7980	11400	12484.49	4.78	101301	11980	11690	11130	10840	10280	11835	10985	94	3420	500	8200	10	1	18754848	2372	11.19	1.31	12	8.86	1130.00	9657.00	13200	20230829	-4.17	7470	20230726	69.34	13200	-4.17	20230829	7470	69.34	20230726	13200	-4.17	20230829	7470	69.34	20230726	3.08	N	194700	500	93 억	896326	N	N	0	N	N
13	20231030	130910	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12570	1170	2	10.26	15501299570	1252177	351.16	11610	12760	11550	14820	7980	11400	12379.60	4.78	80714	11980	11690	11130	10840	10280	11835	10985	94	3420	500	8200	10	1	18754848	2357	11.12	1.30	12	6.68	1130.00	9657.00	13200	20230829	-4.77	7470	20230726	68.27	13200	-4.77	20230829	7470	68.27	20230726	13200	-4.77	20230829	7470	68.27	20230726	3.08	N	194700	500	93 억	896326	N	N	0	N	N
14	20231030	120903	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12430	1030	2	9.04	14286845810	1155773	324.12	11610	12760	11550	14820	7980	11400	12361.42	4.78	52997	11980	11690	11130	10840	10280	11835	10985	94	3420	500	8200	10	1	18754848	2331	11.00	1.29	12	6.16	1130.00	9657.00	13200	20230829	-5.83	7470	20230726	66.40	13200	-5.83	20230829	7470	66.40	20230726	13200	-5.83	20230829	7470	66.40	20230726	3.08	N	194700	500	93 억	896326	N	N	0	N	N
15	20231030	110904	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12630	1230	2	10.79	13310567130	1077559	302.19	11610	12760	11550	14820	7980	11400	12352.66	4.78	48138	11980	11690	11130	10840	10280	11835	10985	94	3420	500	8200	10	1	18754848	2369	11.18	1.31	12	5.75	1130.00	9657.00	13200	20230829	-4.32	7470	20230726	69.08	13200	-4.32	20230829	7470	69.08	20230726	13200	-4.32	20230829	7470	69.08	20230726	3.08	N	194700	500	93 억	896326	N	N	0	N	N
16	20231030	100901	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12510	1110	2	9.74	10351339060	841770	236.07	11610	12760	11550	14820	7980	11400	12297.28	4.78	22227	11980	11690	11130	10840	10280	11835	10985	94	3420	500	8200	10	1	18754848	2346	11.07	1.30	12	4.49	1130.00	9657.00	13200	20230829	-5.23	7470	20230726	67.47	13200	-5.23	20230829	7470	67.47	20230726	13200	-5.23	20230829	7470	67.47	20230726	3.08	N	194700	500	93 억	896326	N	N	0	N	N
17	20231030	090859	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12050	650	2	5.70	2188950960	184585	51.76	11610	12190	11550	14820	7980	11400	11859.17	4.78	-12245	11980	11690	11130	10840	10280	11835	10985	94	3420	500	8200	10	1	18754848	2260	10.66	1.25	12	0.98	1130.00	9657.00	13200	20230829	-8.71	7470	20230726	61.31	13200	-8.71	20230829	7470	61.31	20230726	13200	-8.71	20230829	7470	61.31	20230726	3.08	N	194700	500	93 억	896326	N	N	0	N	N
18	20231027	160827	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11400	740	2	6.94	3903117720	349813	251.93	10800	11420	10570	13850	7470	10660	11156.58	4.77	2766	11000	10830	10620	10450	10240	10915	10535	94	3190	500	7670	10	1	18754848	2138	10.09	1.18	12	1.87	1130.00	9657.00	13200	20230829	-13.64	7470	20230726	52.61	13200	-13.64	20230829	7470	52.61	20230726	13200	-13.64	20230829	7470	52.61	20230726	3.11	N	194700	500	93 억	894603	N	N	0	N	N
19	20231027	150901	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11380	720	2	6.75	3670140010	329356	237.20	10800	11420	10570	13850	7470	10660	11143.38	4.77	6589	11000	10830	10620	10450	10240	10915	10535	94	3190	500	7670	10	1	18754848	2134	10.07	1.18	12	1.76	1130.00	9657.00	13200	20230829	-13.79	7470	20230726	52.34	13200	-13.79	20230829	7470	52.34	20230726	13200	-13.79	20230829	7470	52.34	20230726	3.11	N	194700	500	93 억	894603	N	N	0	N	N
20	20231027	140859	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11330	670	2	6.29	2744304190	247968	178.59	10800	11360	10570	13850	7470	10660	11067.17	4.77	18883	11000	10830	10620	10450	10240	10915	10535	94	3190	500	7670	10	1	18754848	2125	10.03	1.17	12	1.32	1130.00	9657.00	13200	20230829	-14.17	7470	20230726	51.67	13200	-14.17	20230829	7470	51.67	20230726	13200	-14.17	20230829	7470	51.67	20230726	3.11	N	194700	500	93 억	894603	N	N	0	N	N
21	20231027	130851	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11110	450	2	4.22	1977481420	179648	129.38	10800	11250	10570	13850	7470	10660	11007.53	4.77	11712	11000	10830	10620	10450	10240	10915	10535	94	3190	500	7670	10	1	18754848	2084	9.83	1.15	12	0.96	1130.00	9657.00	13200	20230829	-15.83	7470	20230726	48.73	13200	-15.83	20230829	7470	48.73	20230726	13200	-15.83	20230829	7470	48.73	20230726	3.11	N	194700	500	93 억	894603	N	N	0	N	N
22	20231027	120904	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11230	570	2	5.35	1611257190	146846	105.76	10800	11250	10570	13850	7470	10660	10972.43	4.77	17423	11000	10830	10620	10450	10240	10915	10535	94	3190	500	7670	10	1	18754848	2106	9.94	1.16	12	0.78	1130.00	9657.00	13200	20230829	-14.92	7470	20230726	50.33	13200	-14.92	20230829	7470	50.33	20230726	13200	-14.92	20230829	7470	50.33	20230726	3.11	N	194700	500	93 억	894603	N	N	0	N	N
23	20231027	110909	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11190	530	2	4.97	1367256080	125050	90.06	10800	11250	10570	13850	7470	10660	10933.68	4.77	20141	11000	10830	10620	10450	10240	10915	10535	94	3190	500	7670	10	1	18754848	2099	9.90	1.16	12	0.67	1130.00	9657.00	13200	20230829	-15.23	7470	20230726	49.80	13200	-15.23	20230829	7470	49.80	20230726	13200	-15.23	20230829	7470	49.80	20230726	3.11	N	194700	500	93 억	894603	N	N	0	N	N
24	20231027	100859	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10820	160	2	1.50	673141120	62474	44.99	10800	10980	10570	13850	7470	10660	10774.74	4.77	23550	11000	10830	10620	10450	10240	10915	10535	94	3190	500	7670	10	1	18754848	2029	9.58	1.12	12	0.33	1130.00	9657.00	13200	20230829	-18.03	7470	20230726	44.85	13200	-18.03	20230829	7470	44.85	20230726	13200	-18.03	20230829	7470	44.85	20230726	3.11	N	194700	500	93 억	894603	N	N	0	N	N
25	20231027	090857	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10780	120	2	1.13	22445360	2080	1.50	10800	10810	10710	13850	7470	10660	10791.04	4.77	504	11000	10830	10620	10450	10240	10915	10535	94	3190	500	7670	10	1	18754848	2022	9.54	1.12	12	0.01	1130.00	9657.00	13200	20230829	-18.33	7470	20230726	44.31	13200	-18.33	20230829	7470	44.31	20230726	13200	-18.33	20230829	7470	44.31	20230726	3.11	N	194700	500	93 억	894603	N	N	0	N	N
26	20231026	160847	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10660	0	3	0.00	1449363620	137696	116.76	10510	10790	10410	13850	7470	10660	10525.80	4.68	21473	11040	10850	10660	10470	10280	10755	10375	94	3190	500	7670	10	1	18754848	1999	9.43	1.10	12	0.73	1130.00	9657.00	13200	20230829	-19.24	7470	20230726	42.70	13200	-19.24	20230829	7470	42.70	20230726	13200	-19.24	20230829	7470	42.70	20230726	3.05	N	194700	500	93 억	877531	N	N	0	N	N
27	20231026	150847	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10700	40	2	0.38	1396187610	132710	112.53	10510	10790	10410	13850	7470	10660	10520.59	4.68	22968	11040	10850	10660	10470	10280	10755	10375	94	3190	500	7670	10	1	18754848	2007	9.47	1.11	12	0.71	1130.00	9657.00	13200	20230829	-18.94	7470	20230726	43.24	13200	-18.94	20230829	7470	43.24	20230726	13200	-18.94	20230829	7470	43.24	20230726	3.05	N	194700	500	93 억	877531	N	N	0	N	N
28	20231026	140848	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10500	-160	5	-1.50	1148887350	109351	92.72	10510	10780	10410	13850	7470	10660	10506.42	4.68	20798	11040	10850	10660	10470	10280	10755	10375	94	3190	500	7670	10	1	18754848	1969	9.29	1.09	12	0.58	1130.00	9657.00	13200	20230829	-20.45	7470	20230726	40.56	13200	-20.45	20230829	7470	40.56	20230726	13200	-20.45	20230829	7470	40.56	20230726	3.05	N	194700	500	93 억	877531	N	N	0	N	N
29	20231026	130847	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10550	-110	5	-1.03	1046613260	99612	84.46	10510	10780	10410	13850	7470	10660	10506.90	4.68	23644	11040	10850	10660	10470	10280	10755	10375	94	3190	500	7670	10	1	18754848	1979	9.34	1.09	12	0.53	1130.00	9657.00	13200	20230829	-20.08	7470	20230726	41.23	13200	-20.08	20230829	7470	41.23	20230726	13200	-20.08	20230829	7470	41.23	20230726	3.05	N	194700	500	93 억	877531	N	N	0	N	N
30	20231026	120842	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10550	-110	5	-1.03	965594490	91914	77.94	10510	10780	10410	13850	7470	10660	10505.41	4.68	27899	11040	10850	10660	10470	10280	10755	10375	94	3190	500	7670	10	1	18754848	1979	9.34	1.09	12	0.49	1130.00	9657.00	13200	20230829	-20.08	7470	20230726	41.23	13200	-20.08	20230829	7470	41.23	20230726	13200	-20.08	20230829	7470	41.23	20230726	3.05	N	194700	500	93 억	877531	N	N	0	N	N
31	20231026	110854	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10500	-160	5	-1.50	315706250	29780	25.25	10510	10780	10410	13850	7470	10660	10601.28	4.68	-4966	11040	10850	10660	10470	10280	10755	10375	94	3190	500	7670	10	1	18754848	1969	9.29	1.09	12	0.16	1130.00	9657.00	13200	20230829	-20.45	7470	20230726	40.56	13200	-20.45	20230829	7470	40.56	20230726	13200	-20.45	20230829	7470	40.56	20230726	3.05	N	194700	500	93 억	877531	N	N	0	N	N
32	20231026	100850	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10490	-170	5	-1.59	290105540	27348	23.19	10510	10780	10410	13850	7470	10660	10607.93	4.68	-3765	11040	10850	10660	10470	10280	10755	10375	94	3190	500	7670	10	1	18754848	1967	9.28	1.09	12	0.15	1130.00	9657.00	13200	20230829	-20.53	7470	20230726	40.43	13200	-20.53	20230829	7470	40.43	20230726	13200	-20.53	20230829	7470	40.43	20230726	3.05	N	194700	500	93 억	877531	N	N	0	N	N
33	20231026	090848	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10630	-30	5	-0.28	78677220	7449	6.32	10510	10650	10410	13850	7470	10660	10562.12	4.68	-476	11040	10850	10660	10470	10280	10755	10375	94	3190	500	7670	10	1	18754848	1994	9.41	1.10	12	0.04	1130.00	9657.00	13200	20230829	-19.47	7470	20230726	42.30	13200	-19.47	20230829	7470	42.30	20230726	13200	-19.47	20230829	7470	42.30	20230726	3.05	N	194700	500	93 억	877531	N	N	0	N	N
34	20231025	160850	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10660	80	2	0.76	1257163860	117914	131.54	10790	10850	10470	13750	7410	10580	10661.71	4.67	2174	10973	10776	10383	10186	9793	10875	10285	94	3170	500	7610	10	1	18754848	1999	9.43	1.10	12	0.63	1130.00	9657.00	13200	20230829	-19.24	7470	20230726	42.70	13200	-19.24	20230829	7470	42.70	20230726	13200	-19.24	20230829	7470	42.70	20230726	3.02	N	194700	500	93 억	875037	N	N	0	N	N
35	20231025	150849	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10690	110	2	1.04	1214798840	113943	127.11	10790	10850	10470	13750	7410	10580	10661.46	4.67	879	10973	10776	10383	10186	9793	10875	10285	94	3170	500	7610	10	1	18754848	2005	9.46	1.11	12	0.61	1130.00	9657.00	13200	20230829	-19.02	7470	20230726	43.11	13200	-19.02	20230829	7470	43.11	20230726	13200	-19.02	20230829	7470	43.11	20230726	3.02	N	194700	500	93 억	875037	N	N	0	N	N
36	20231025	140843	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10810	230	2	2.17	894815920	84044	93.76	10790	10850	10470	13750	7410	10580	10646.99	4.67	2490	10973	10776	10383	10186	9793	10875	10285	94	3170	500	7610	10	1	18754848	2027	9.57	1.12	12	0.45	1130.00	9657.00	13200	20230829	-18.11	7470	20230726	44.71	13200	-18.11	20230829	7470	44.71	20230726	13200	-18.11	20230829	7470	44.71	20230726	3.02	N	194700	500	93 억	875037	N	N	0	N	N
37	20231025	130845	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10680	100	2	0.95	683436290	64428	71.87	10790	10790	10470	13750	7410	10580	10607.75	4.67	-3778	10973	10776	10383	10186	9793	10875	10285	94	3170	500	7610	10	1	18754848	2003	9.45	1.11	12	0.34	1130.00	9657.00	13200	20230829	-19.09	7470	20230726	42.97	13200	-19.09	20230829	7470	42.97	20230726	13200	-19.09	20230829	7470	42.97	20230726	3.02	N	194700	500	93 억	875037	N	N	0	N	N
38	20231025	120845	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10680	100	2	0.95	507650790	47872	53.40	10790	10790	10470	13750	7410	10580	10604.34	4.67	-2701	10973	10776	10383	10186	9793	10875	10285	94	3170	500	7610	10	1	18754848	2003	9.45	1.11	12	0.26	1130.00	9657.00	13200	20230829	-19.09	7470	20230726	42.97	13200	-19.09	20230829	7470	42.97	20230726	13200	-19.09	20230829	7470	42.97	20230726	3.02	N	194700	500	93 억	875037	N	N	0	N	N
39	20231025	110848	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10600	20	2	0.19	378164240	35742	39.87	10790	10790	10470	13750	7410	10580	10580.39	4.67	-2437	10973	10776	10383	10186	9793	10875	10285	94	3170	500	7610	10	1	18754848	1988	9.38	1.10	12	0.19	1130.00	9657.00	13200	20230829	-19.70	7470	20230726	41.90	13200	-19.70	20230829	7470	41.90	20230726	13200	-19.70	20230829	7470	41.90	20230726	3.02	N	194700	500	93 억	875037	N	N	0	N	N
40	20231025	100849	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10580	0	3	0.00	296970880	28083	31.33	10790	10790	10470	13750	7410	10580	10574.76	4.67	98	10973	10776	10383	10186	9793	10875	10285	94	3170	500	7610	10	1	18754848	1984	9.36	1.10	12	0.15	1130.00	9657.00	13200	20230829	-19.85	7470	20230726	41.63	13200	-19.85	20230829	7470	41.63	20230726	13200	-19.85	20230829	7470	41.63	20230726	3.02	N	194700	500	93 억	875037	N	N	0	N	N
41	20231025	090844	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10550	-30	5	-0.28	123659920	11589	12.93	10790	10790	10540	13750	7410	10580	10670.46	4.67	-6079	10973	10776	10383	10186	9793	10875	10285	94	3170	500	7610	10	1	18754848	1979	9.34	1.09	12	0.06	1130.00	9657.00	13200	20230829	-20.08	7470	20230726	41.23	13200	-20.08	20230829	7470	41.23	20230726	13200	-20.08	20230829	7470	41.23	20230726	3.02	N	194700	500	93 억	875037	N	N	0	N	N
42	20231024	160826	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10580	340	2	3.32	889976460	86994	133.56	10180	10580	9990	13310	7170	10240	10230.04	4.68	-2170	10533	10386	10173	10026	9813	10460	10100	94	3070	500	7370	10	1	18754848	1984	9.36	1.10	12	0.46	1130.00	9657.00	13200	20230829	-19.85	7470	20230726	41.63	13200	-19.85	20230829	7470	41.63	20230726	13200	-19.85	20230829	7470	41.63	20230726	3.32	N	194700	500	93 억	878640	N	N	0	N	N
43	20231024	150840	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10410	170	2	1.66	735266710	72251	110.93	10180	10440	9990	13310	7170	10240	10176.56	4.68	4697	10533	10386	10173	10026	9813	10460	10100	94	3070	500	7370	10	1	18754848	1952	9.21	1.08	12	0.39	1130.00	9657.00	13200	20230829	-21.14	7470	20230726	39.36	13200	-21.14	20230829	7470	39.36	20230726	13200	-21.14	20230829	7470	39.36	20230726	3.32	N	194700	500	93 억	878640	N	N	0	N	N
44	20231024	140823	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10310	70	2	0.68	574455650	56728	87.10	10180	10310	9990	13310	7170	10240	10126.49	4.68	8036	10533	10386	10173	10026	9813	10460	10100	94	3070	500	7370	10	1	18754848	1934	9.12	1.07	12	0.30	1130.00	9657.00	13200	20230829	-21.89	7470	20230726	38.02	13200	-21.89	20230829	7470	38.02	20230726	13200	-21.89	20230829	7470	38.02	20230726	3.32	N	194700	500	93 억	878640	N	N	0	N	N
45	20231024	130830	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10130	-110	5	-1.07	444674990	44030	67.60	10180	10240	9990	13310	7170	10240	10099.36	4.68	2564	10533	10386	10173	10026	9813	10460	10100	94	3070	500	7370	10	1	18754848	1900	8.96	1.05	12	0.23	1130.00	9657.00	13200	20230829	-23.26	7470	20230726	35.61	13200	-23.26	20230829	7470	35.61	20230726	13200	-23.26	20230829	7470	35.61	20230726	3.32	N	194700	500	93 억	878640	N	N	0	N	N
46	20231024	120839	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10190	-50	5	-0.49	418068430	41410	63.58	10180	10240	9990	13310	7170	10240	10095.83	4.68	1635	10533	10386	10173	10026	9813	10460	10100	94	3070	500	7370	10	1	18754848	1911	9.02	1.06	12	0.22	1130.00	9657.00	13200	20230829	-22.80	7470	20230726	36.41	13200	-22.80	20230829	7470	36.41	20230726	13200	-22.80	20230829	7470	36.41	20230726	3.32	N	194700	500	93 억	878640	N	N	0	N	N
47	20231024	110834	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10110	-130	5	-1.27	381658330	37824	58.07	10180	10240	9990	13310	7170	10240	10090.37	4.68	-1113	10533	10386	10173	10026	9813	10460	10100	94	3070	500	7370	10	1	18754848	1896	8.95	1.05	12	0.20	1130.00	9657.00	13200	20230829	-23.41	7470	20230726	35.34	13200	-23.41	20230829	7470	35.34	20230726	13200	-23.41	20230829	7470	35.34	20230726	3.32	N	194700	500	93 억	878640	N	N	0	N	N
48	20231024	100826	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10110	-130	5	-1.27	194528910	19172	29.44	10180	10240	10050	13310	7170	10240	10146.51	4.68	-9344	10533	10386	10173	10026	9813	10460	10100	94	3070	500	7370	10	1	18754848	1896	8.95	1.05	12	0.10	1130.00	9657.00	13200	20230829	-23.41	7470	20230726	35.34	13200	-23.41	20230829	7470	35.34	20230726	13200	-23.41	20230829	7470	35.34	20230726	3.32	N	194700	500	93 억	878640	N	N	0	N	N
49	20231024	090833	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10160	-80	5	-0.78	8644390	848	1.30	10180	10210	10160	13310	7170	10240	10193.86	4.68	-418	10533	10386	10173	10026	9813	10460	10100	94	3070	500	7370	10	1	18754848	1905	8.99	1.05	12	0.00	1130.00	9657.00	13200	20230829	-23.03	7470	20230726	36.01	13200	-23.03	20230829	7470	36.01	20230726	13200	-23.03	20230829	7470	36.01	20230726	3.32	N	194700	500	93 억	878640	N	N	0	N	N
50	20231023	160821	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10240	-90	5	-0.87	655863850	64934	25.89	10110	10320	9960	13420	7240	10330	10100.34	4.67	2123	10703	10516	10143	9956	9583	10610	10050	94	3090	500	7430	10	1	18754848	1920	9.06	1.06	12	0.35	1130.00	9657.00	13200	20230829	-22.42	7470	20230726	37.08	13200	-22.42	20230829	7470	37.08	20230726	13200	-22.42	20230829	7470	37.08	20230726	3.41	N	194700	500	93 억	876428	N	N	0	N	N
51	20231023	150826	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10190	-140	5	-1.36	632041350	62598	24.96	10110	10320	9960	13420	7240	10330	10096.83	4.67	3032	10703	10516	10143	9956	9583	10610	10050	94	3090	500	7430	10	1	18754848	1911	9.02	1.06	12	0.33	1130.00	9657.00	13200	20230829	-22.80	7470	20230726	36.41	13200	-22.80	20230829	7470	36.41	20230726	13200	-22.80	20230829	7470	36.41	20230726	3.41	N	194700	500	93 억	876428	N	N	0	N	N
52	20231023	140823	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10190	-140	5	-1.36	550948130	54591	21.77	10110	10320	9960	13420	7240	10330	10092.29	4.67	4350	10703	10516	10143	9956	9583	10610	10050	94	3090	500	7430	10	1	18754848	1911	9.02	1.06	12	0.29	1130.00	9657.00	13200	20230829	-22.80	7470	20230726	36.41	13200	-22.80	20230829	7470	36.41	20230726	13200	-22.80	20230829	7470	36.41	20230726	3.41	N	194700	500	93 억	876428	N	N	0	N	N
53	20231023	130829	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10190	-140	5	-1.36	509505830	50524	20.15	10110	10320	9960	13420	7240	10330	10084.43	4.67	6430	10703	10516	10143	9956	9583	10610	10050	94	3090	500	7430	10	1	18754848	1911	9.02	1.06	12	0.27	1130.00	9657.00	13200	20230829	-22.80	7470	20230726	36.41	13200	-22.80	20230829	7470	36.41	20230726	13200	-22.80	20230829	7470	36.41	20230726	3.41	N	194700	500	93 억	876428	N	N	0	N	N
54	20231023	120821	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10140	-190	5	-1.84	482322030	47832	19.07	10110	10320	9960	13420	7240	10330	10083.67	4.67	6071	10703	10516	10143	9956	9583	10610	10050	94	3090	500	7430	10	1	18754848	1902	8.97	1.05	12	0.26	1130.00	9657.00	13200	20230829	-23.18	7470	20230726	35.74	13200	-23.18	20230829	7470	35.74	20230726	13200	-23.18	20230829	7470	35.74	20230726	3.41	N	194700	500	93 억	876428	N	N	0	N	N
55	20231023	110818	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10230	-100	5	-0.97	415576290	41251	16.45	10110	10320	9960	13420	7240	10330	10074.33	4.67	5599	10703	10516	10143	9956	9583	10610	10050	94	3090	500	7430	10	1	18754848	1919	9.05	1.06	12	0.22	1130.00	9657.00	13200	20230829	-22.50	7470	20230726	36.95	13200	-22.50	20230829	7470	36.95	20230726	13200	-22.50	20230829	7470	36.95	20230726	3.41	N	194700	500	93 억	876428	N	N	0	N	N
56	20231023	100814	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10010	-320	5	-3.10	266483370	26430	10.54	10110	10320	9960	13420	7240	10330	10082.61	4.67	1464	10703	10516	10143	9956	9583	10610	10050	94	3090	500	7430	10	1	18754848	1877	8.86	1.04	12	0.14	1130.00	9657.00	13200	20230829	-24.17	7470	20230726	34.00	13200	-24.17	20230829	7470	34.00	20230726	13200	-24.17	20230829	7470	34.00	20230726	3.41	N	194700	500	93 억	876428	N	N	0	N	N
57	20231023	090831	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10220	-110	5	-1.06	38466130	3798	1.51	10110	10320	10110	13420	7240	10330	10128.00	4.67	1581	10703	10516	10143	9956	9583	10610	10050	94	3090	500	7430	10	1	18754848	1917	9.04	1.06	12	0.02	1130.00	9657.00	13200	20230829	-22.58	7470	20230726	36.81	13200	-22.58	20230829	7470	36.81	20230726	13200	-22.58	20230829	7470	36.81	20230726	3.41	N	194700	500	93 억	876428	N	N	0	N	N
58	20231020	160818	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10330	50	2	0.49	2514378860	250352	150.71	9870	10330	9770	13360	7200	10280	10043.36	4.63	6190	10780	10530	10300	10050	9820	10415	9935	94	3080	500	7400	10	1	18754848	1937	9.14	1.07	12	1.33	1130.00	9657.00	13200	20230829	-21.74	7470	20230726	38.29	13200	-21.74	20230829	7470	38.29	20230726	13200	-21.74	20230829	7470	38.29	20230726	3.37	N	194700	500	93 억	868099	N	N	0	N	N
59	20231020	150817	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10250	-30	5	-0.29	2441663480	243287	146.46	9870	10330	9770	13360	7200	10280	10036.14	4.63	8899	10780	10530	10300	10050	9820	10415	9935	94	3080	500	7400	10	1	18754848	1922	9.07	1.06	12	1.30	1130.00	9657.00	13200	20230829	-22.35	7470	20230726	37.22	13200	-22.35	20230829	7470	37.22	20230726	13200	-22.35	20230829	7470	37.22	20230726	3.37	N	194700	500	93 억	868099	N	N	0	N	N
60	20231020	140824	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10280	0	3	0.00	1896394590	190042	114.40	9870	10320	9770	13360	7200	10280	9978.82	4.63	15350	10780	10530	10300	10050	9820	10415	9935	94	3080	500	7400	10	1	18754848	1928	9.10	1.06	12	1.01	1130.00	9657.00	13200	20230829	-22.12	7470	20230726	37.62	13200	-22.12	20230829	7470	37.62	20230726	13200	-22.12	20230829	7470	37.62	20230726	3.37	N	194700	500	93 억	868099	N	N	0	N	N
61	20231020	130801	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10180	-100	5	-0.97	1616033600	162732	97.96	9870	10260	9770	13360	7200	10280	9930.64	4.63	18313	10780	10530	10300	10050	9820	10415	9935	94	3080	500	7400	10	1	18754848	1909	9.01	1.05	12	0.87	1130.00	9657.00	13200	20230829	-22.88	7470	20230726	36.28	13200	-22.88	20230829	7470	36.28	20230726	13200	-22.88	20230829	7470	36.28	20230726	3.37	N	194700	500	93 억	868099	N	N	0	N	N
62	20231020	120812	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10120	-160	5	-1.56	1555468730	156781	94.38	9870	10170	9770	13360	7200	10280	9921.28	4.63	16485	10780	10530	10300	10050	9820	10415	9935	94	3080	500	7400	10	1	18754848	1898	8.96	1.05	12	0.84	1130.00	9657.00	13200	20230829	-23.33	7470	20230726	35.48	13200	-23.33	20230829	7470	35.48	20230726	13200	-23.33	20230829	7470	35.48	20230726	3.37	N	194700	500	93 억	868099	N	N	0	N	N
63	20231020	110821	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10020	-260	5	-2.53	1398827690	141181	84.99	9870	10170	9770	13360	7200	10280	9908.04	4.63	18352	10780	10530	10300	10050	9820	10415	9935	94	3080	500	7400	10	1	18754848	1879	8.87	1.04	12	0.75	1130.00	9657.00	13200	20230829	-24.09	7470	20230726	34.14	13200	-24.09	20230829	7470	34.14	20230726	13200	-24.09	20230829	7470	34.14	20230726	3.37	N	194700	500	93 억	868099	N	N	0	N	N
64	20231020	100812	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	9870	-410	5	-3.99	981752390	99028	59.61	9870	10170	9780	13360	7200	10280	9913.89	4.63	27143	10780	10530	10300	10050	9820	10415	9935	94	3080	500	7400	10	1	18754848	1851	8.73	1.02	12	0.53	1130.00	9657.00	13200	20230829	-25.23	7470	20230726	32.13	13200	-25.23	20230829	7470	32.13	20230726	13200	-25.23	20230829	7470	32.13	20230726	3.37	N	194700	500	93 억	868099	N	N	0	N	N
65	20231020	090813	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10080	-200	5	-1.95	270527880	27191	16.37	9870	10170	9860	13360	7200	10280	9949.17	4.63	11540	10780	10530	10300	10050	9820	10415	9935	94	3080	500	7400	10	1	18754848	1890	8.92	1.04	12	0.14	1130.00	9657.00	13200	20230829	-23.64	7470	20230726	34.94	13200	-23.64	20230829	7470	34.94	20230726	13200	-23.64	20230829	7470	34.94	20230726	3.37	N	194700	500	93 억	868099	N	N	0	N	N
66	20231019	160810	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10280	-460	5	-4.28	1684905240	163993	209.82	10520	10550	10070	13960	7520	10740	10274.25	4.66	-3262	11180	10960	10780	10560	10380	10870	10470	94	3220	500	7730	10	1	18754848	1928	9.10	1.06	12	0.87	1130.00	9657.00	13200	20230829	-22.12	7470	20230726	37.62	13200	-22.12	20230829	7470	37.62	20230726	13200	-22.12	20230829	7470	37.62	20230726	3.36	N	194700	500	93 억	874762	N	N	0	N	N
67	20231019	150803	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10330	-410	5	-3.82	1626679050	158330	202.57	10520	10550	10070	13960	7520	10740	10273.98	4.66	-5034	11180	10960	10780	10560	10380	10870	10470	94	3220	500	7730	10	1	18754848	1937	9.14	1.07	12	0.84	1130.00	9657.00	13200	20230829	-21.74	7470	20230726	38.29	13200	-21.74	20230829	7470	38.29	20230726	13200	-21.74	20230829	7470	38.29	20230726	3.36	N	194700	500	93 억	874762	N	N	0	N	N
68	20231019	140814	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10470	-270	5	-2.51	1539210820	149885	191.77	10520	10550	10070	13960	7520	10740	10269.28	4.66	-3117	11180	10960	10780	10560	10380	10870	10470	94	3220	500	7730	10	1	18754848	1964	9.27	1.08	12	0.80	1130.00	9657.00	13200	20230829	-20.68	7470	20230726	40.16	13200	-20.68	20230829	7470	40.16	20230726	13200	-20.68	20230829	7470	40.16	20230726	3.36	N	194700	500	93 억	874762	N	N	0	N	N
69	20231019	130805	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10140	-600	5	-5.59	1265539380	123376	157.85	10520	10550	10070	13960	7520	10740	10257.58	4.66	-10330	11180	10960	10780	10560	10380	10870	10470	94	3220	500	7730	10	1	18754848	1902	8.97	1.05	12	0.66	1130.00	9657.00	13200	20230829	-23.18	7470	20230726	35.74	13200	-23.18	20230829	7470	35.74	20230726	13200	-23.18	20230829	7470	35.74	20230726	3.36	N	194700	500	93 억	874762	N	N	0	N	N
70	20231019	120812	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10150	-590	5	-5.49	1106313830	107623	137.70	10520	10550	10080	13960	7520	10740	10279.53	4.66	-8914	11180	10960	10780	10560	10380	10870	10470	94	3220	500	7730	10	1	18754848	1904	8.98	1.05	12	0.57	1130.00	9657.00	13200	20230829	-23.11	7470	20230726	35.88	13200	-23.11	20230829	7470	35.88	20230726	13200	-23.11	20230829	7470	35.88	20230726	3.36	N	194700	500	93 억	874762	N	N	0	N	N
71	20231019	110808	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10130	-610	5	-5.68	832578340	80674	103.22	10520	10550	10130	13960	7520	10740	10320.28	4.66	-8782	11180	10960	10780	10560	10380	10870	10470	94	3220	500	7730	10	1	18754848	1900	8.96	1.05	12	0.43	1130.00	9657.00	13200	20230829	-23.26	7470	20230726	35.61	13200	-23.26	20230829	7470	35.61	20230726	13200	-23.26	20230829	7470	35.61	20230726	3.36	N	194700	500	93 억	874762	N	N	0	N	N
72	20231019	100800	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10350	-390	5	-3.63	382928960	36808	47.09	10520	10550	10310	13960	7520	10740	10403.42	4.66	-7050	11180	10960	10780	10560	10380	10870	10470	94	3220	500	7730	10	1	18754848	1941	9.16	1.07	12	0.20	1130.00	9657.00	13200	20230829	-21.59	7470	20230726	38.55	13200	-21.59	20230829	7470	38.55	20230726	13200	-21.59	20230829	7470	38.55	20230726	3.36	N	194700	500	93 억	874762	N	N	0	N	N
73	20231019	090811	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10410	-330	5	-3.07	93447620	8937	11.43	10520	10550	10400	13960	7520	10740	10456.26	4.66	-5178	11180	10960	10780	10560	10380	10870	10470	94	3220	500	7730	10	1	18754848	1952	9.21	1.08	12	0.05	1130.00	9657.00	13200	20230829	-21.14	7470	20230726	39.36	13200	-21.14	20230829	7470	39.36	20230726	13200	-21.14	20230829	7470	39.36	20230726	3.36	N	194700	500	93 억	874762	N	N	0	N	N
74	20231018	160814	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10740	-240	5	-2.19	841238850	78147	130.20	10980	11000	10600	14270	7690	10980	10764.85	4.71	-10460	11360	11170	10960	10770	10560	11265	10865	94	3290	500	7900	10	1	18754848	2014	9.50	1.11	12	0.42	1130.00	9657.00	13200	20230829	-18.64	7470	20230726	43.78	13200	-18.64	20230829	7470	43.78	20230726	13200	-18.64	20230829	7470	43.78	20230726	3.34	N	194700	500	93 억	882518	N	N	1	N	N
75	20231018	150806	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10740	-240	5	-2.19	788957980	73255	122.05	10980	11000	10600	14270	7690	10980	10770.02	4.71	-9723	11360	11170	10960	10770	10560	11265	10865	94	3290	500	7900	10	1	18754848	2014	9.50	1.11	12	0.39	1130.00	9657.00	13200	20230829	-18.64	7470	20230726	43.78	13200	-18.64	20230829	7470	43.78	20230726	13200	-18.64	20230829	7470	43.78	20230726	3.34	N	194700	500	93 억	882518	N	N	1	N	N
76	20231018	140754	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10680	-300	5	-2.73	722071810	66984	111.60	10980	11000	10600	14270	7690	10980	10779.77	4.71	-8104	11360	11170	10960	10770	10560	11265	10865	94	3290	500	7900	10	1	18754848	2003	9.45	1.11	12	0.36	1130.00	9657.00	13200	20230829	-19.09	7470	20230726	42.97	13200	-19.09	20230829	7470	42.97	20230726	13200	-19.09	20230829	7470	42.97	20230726	3.34	N	194700	500	93 억	882518	N	N	1	N	N
77	20231018	130752	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10700	-280	5	-2.55	572734940	52919	88.17	10980	11000	10640	14270	7690	10980	10822.86	4.71	-13622	11360	11170	10960	10770	10560	11265	10865	94	3290	500	7900	10	1	18754848	2007	9.47	1.11	12	0.28	1130.00	9657.00	13200	20230829	-18.94	7470	20230726	43.24	13200	-18.94	20230829	7470	43.24	20230726	13200	-18.94	20230829	7470	43.24	20230726	3.34	N	194700	500	93 억	882518	N	N	1	N	N
78	20231018	120807	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10700	-280	5	-2.55	459374460	42320	70.51	10980	11000	10690	14270	7690	10980	10854.78	4.71	-11545	11360	11170	10960	10770	10560	11265	10865	94	3290	500	7900	10	1	18754848	2007	9.47	1.11	12	0.23	1130.00	9657.00	13200	20230829	-18.94	7470	20230726	43.24	13200	-18.94	20230829	7470	43.24	20230726	13200	-18.94	20230829	7470	43.24	20230726	3.34	N	194700	500	93 억	882518	N	N	1	N	N
79	20231018	110800	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10920	-60	5	-0.55	364756260	33524	55.85	10980	11000	10740	14270	7690	10980	10880.45	4.71	-10868	11360	11170	10960	10770	10560	11265	10865	94	3290	500	7900	10	1	18754848	2048	9.66	1.13	12	0.18	1130.00	9657.00	13200	20230829	-17.27	7470	20230726	46.18	13200	-17.27	20230829	7470	46.18	20230726	13200	-17.27	20230829	7470	46.18	20230726	3.34	N	194700	500	93 억	882518	N	N	1	N	N
80	20231018	100809	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10820	-160	5	-1.46	142580250	13188	21.97	10980	10980	10740	14270	7690	10980	10811.36	4.71	-6206	11360	11170	10960	10770	10560	11265	10865	94	3290	500	7900	10	1	18754848	2029	9.58	1.12	12	0.07	1130.00	9657.00	13200	20230829	-18.03	7470	20230726	44.85	13200	-18.03	20230829	7470	44.85	20230726	13200	-18.03	20230829	7470	44.85	20230726	3.34	N	194700	500	93 억	882518	N	N	1	N	N
81	20231018	090755	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10910	-70	5	-0.64	9884890	908	1.51	10980	10980	10800	14270	7690	10980	10886.44	4.71	-324	11360	11170	10960	10770	10560	11265	10865	94	3290	500	7900	10	1	18754848	2046	9.65	1.13	12	0.00	1130.00	9657.00	13200	20230829	-17.35	7470	20230726	46.05	13200	-17.35	20230829	7470	46.05	20230726	13200	-17.35	20230829	7470	46.05	20230726	3.34	N	194700	500	93 억	882518	N	N	1	N	N
82	20231017	160800	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10980	130	2	1.20	654807890	60018	68.96	10750	11150	10750	14100	7600	10850	10907.67	4.70	648	11403	11126	10863	10586	10323	10995	10455	94	3250	500	7810	10	1	18754848	2059	9.72	1.14	12	0.32	1130.00	9657.00	13200	20230829	-16.82	7470	20230726	46.99	13200	-16.82	20230829	7470	46.99	20230726	13200	-16.82	20230829	7470	46.99	20230726	3.31	N	194700	500	93 억	881539	N	N	1	N	N
83	20231017	150805	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10920	70	2	0.65	599107520	54943	63.13	10750	11150	10750	14100	7600	10850	10904.18	4.70	701	11403	11126	10863	10586	10323	10995	10455	94	3250	500	7810	10	1	18754848	2048	9.66	1.13	12	0.29	1130.00	9657.00	13200	20230829	-17.27	7470	20230726	46.18	13200	-17.27	20230829	7470	46.18	20230726	13200	-17.27	20230829	7470	46.18	20230726	3.31	N	194700	500	93 억	881539	N	N	0	N	N
84	20231017	140806	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10890	40	2	0.37	491020890	45022	51.73	10750	11150	10750	14100	7600	10850	10906.27	4.70	-2996	11403	11126	10863	10586	10323	10995	10455	94	3250	500	7810	10	1	18754848	2042	9.64	1.13	12	0.24	1130.00	9657.00	13200	20230829	-17.50	7470	20230726	45.78	13200	-17.50	20230829	7470	45.78	20230726	13200	-17.50	20230829	7470	45.78	20230726	3.31	N	194700	500	93 억	881539	N	N	0	N	N
85	20231017	130800	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10930	80	2	0.74	391840670	35928	41.28	10750	11150	10750	14100	7600	10850	10906.31	4.70	-3039	11403	11126	10863	10586	10323	10995	10455	94	3250	500	7810	10	1	18754848	2050	9.67	1.13	12	0.19	1130.00	9657.00	13200	20230829	-17.20	7470	20230726	46.32	13200	-17.20	20230829	7470	46.32	20230726	13200	-17.20	20230829	7470	46.32	20230726	3.31	N	194700	500	93 억	881539	N	N	0	N	N
86	20231017	120804	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10870	20	2	0.18	305409600	27978	32.15	10750	11150	10750	14100	7600	10850	10916.11	4.70	-3313	11403	11126	10863	10586	10323	10995	10455	94	3250	500	7810	10	1	18754848	2039	9.62	1.13	12	0.15	1130.00	9657.00	13200	20230829	-17.65	7470	20230726	45.52	13200	-17.65	20230829	7470	45.52	20230726	13200	-17.65	20230829	7470	45.52	20230726	3.31	N	194700	500	93 억	881539	N	N	0	N	N
87	20231017	110755	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10930	80	2	0.74	220604260	20188	23.20	10750	11150	10750	14100	7600	10850	10927.57	4.70	-2442	11403	11126	10863	10586	10323	10995	10455	94	3250	500	7810	10	1	18754848	2050	9.67	1.13	12	0.11	1130.00	9657.00	13200	20230829	-17.20	7470	20230726	46.32	13200	-17.20	20230829	7470	46.32	20230726	13200	-17.20	20230829	7470	46.32	20230726	3.31	N	194700	500	93 억	881539	N	N	0	N	N
88	20231017	100749	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10930	80	2	0.74	148417600	13583	15.61	10750	11150	10750	14100	7600	10850	10926.83	4.70	-2265	11403	11126	10863	10586	10323	10995	10455	94	3250	500	7810	10	1	18754848	2050	9.67	1.13	12	0.07	1130.00	9657.00	13200	20230829	-17.20	7470	20230726	46.32	13200	-17.20	20230829	7470	46.32	20230726	13200	-17.20	20230829	7470	46.32	20230726	3.31	N	194700	500	93 억	881539	N	N	0	N	N
89	20231017	090756	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10910	60	2	0.55	44059640	4043	4.65	10750	11150	10750	14100	7600	10850	10898.00	4.70	821	11403	11126	10863	10586	10323	10995	10455	94	3250	500	7810	10	1	18754848	2046	9.65	1.13	12	0.02	1130.00	9657.00	13200	20230829	-17.35	7470	20230726	46.05	13200	-17.35	20230829	7470	46.05	20230726	13200	-17.35	20230829	7470	46.05	20230726	3.31	N	194700	500	93 억	881539	N	N	0	N	N
90	20231016	160756	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10850	-340	5	-3.04	938876140	86759	76.42	11060	11140	10600	14540	7840	11190	10821.51	4.78	-15016	11703	11446	11233	10976	10763	11340	10870	94	3350	500	8050	10	1	18754848	2035	9.60	1.12	12	0.46	1130.00	9657.00	13200	20230829	-17.80	7470	20230726	45.25	13200	-17.80	20230829	7470	45.25	20230726	13200	-17.80	20230829	7470	45.25	20230726	3.25	N	194700	500	93 억	896925	N	N	0	N	N
91	20231016	150756	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10850	-340	5	-3.04	888793000	82139	72.35	11060	11140	10600	14540	7840	11190	10820.60	4.78	-12969	11703	11446	11233	10976	10763	11340	10870	94	3350	500	8050	10	1	18754848	2035	9.60	1.12	12	0.44	1130.00	9657.00	13200	20230829	-17.80	7470	20230726	45.25	13200	-17.80	20230829	7470	45.25	20230726	13200	-17.80	20230829	7470	45.25	20230726	3.25	N	194700	500	93 억	896925	N	N	0	N	N
92	20231016	140757	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10800	-390	5	-3.49	694778640	64071	56.43	11060	11140	10600	14540	7840	11190	10843.89	4.78	-9475	11703	11446	11233	10976	10763	11340	10870	94	3350	500	8050	10	1	18754848	2026	9.56	1.12	12	0.34	1130.00	9657.00	13200	20230829	-18.18	7470	20230726	44.58	13200	-18.18	20230829	7470	44.58	20230726	13200	-18.18	20230829	7470	44.58	20230726	3.25	N	194700	500	93 억	896925	N	N	0	N	N
93	20231016	130751	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10720	-470	5	-4.20	554895870	50990	44.91	11060	11140	10720	14540	7840	11190	10882.44	4.78	-4642	11703	11446	11233	10976	10763	11340	10870	94	3350	500	8050	10	1	18754848	2011	9.49	1.11	12	0.27	1130.00	9657.00	13200	20230829	-18.79	7470	20230726	43.51	13200	-18.79	20230829	7470	43.51	20230726	13200	-18.79	20230829	7470	43.51	20230726	3.25	N	194700	500	93 억	896925	N	N	0	N	N
94	20231016	120752	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10790	-400	5	-3.57	479475920	43974	38.73	11060	11140	10730	14540	7840	11190	10903.62	4.78	-673	11703	11446	11233	10976	10763	11340	10870	94	3350	500	8050	10	1	18754848	2024	9.55	1.12	12	0.23	1130.00	9657.00	13200	20230829	-18.26	7470	20230726	44.44	13200	-18.26	20230829	7470	44.44	20230726	13200	-18.26	20230829	7470	44.44	20230726	3.25	N	194700	500	93 억	896925	N	N	0	N	N
95	20231016	110747	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10760	-430	5	-3.84	406865730	37228	32.79	11060	11140	10750	14540	7840	11190	10929.02	4.78	-127	11703	11446	11233	10976	10763	11340	10870	94	3350	500	8050	10	1	18754848	2018	9.52	1.11	12	0.20	1130.00	9657.00	13200	20230829	-18.48	7470	20230726	44.04	13200	-18.48	20230829	7470	44.04	20230726	13200	-18.48	20230829	7470	44.04	20230726	3.25	N	194700	500	93 억	896925	N	N	0	N	N
96	20231016	100744	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10920	-270	5	-2.41	299679560	27333	24.07	11060	11140	10840	14540	7840	11190	10964.02	4.78	3137	11703	11446	11233	10976	10763	11340	10870	94	3350	500	8050	10	1	18754848	2048	9.66	1.13	12	0.15	1130.00	9657.00	13200	20230829	-17.27	7470	20230726	46.18	13200	-17.27	20230829	7470	46.18	20230726	13200	-17.27	20230829	7470	46.18	20230726	3.25	N	194700	500	93 억	896925	N	N	0	N	N
97	20231016	090747	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10990	-200	5	-1.79	64607480	5869	5.17	11060	11120	10930	14540	7840	11190	11008.26	4.78	-3086	11703	11446	11233	10976	10763	11340	10870	94	3350	500	8050	10	1	18754848	2061	9.73	1.14	12	0.03	1130.00	9657.00	13200	20230829	-16.74	7470	20230726	47.12	13200	-16.74	20230829	7470	47.12	20230726	13200	-16.74	20230829	7470	47.12	20230726	3.25	N	194700	500	93 억	896925	N	N	0	N	N
98	20231012	160809	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11420	-30	5	-0.26	1472208720	130078	72.39	11550	11560	11200	14880	8020	11450	11317.89	5.26	-36251	11816	11632	11266	11082	10716	11725	11175	94	3430	500	8240	10	1	18754848	2142	10.11	1.18	12	0.69	1130.00	9657.00	13200	20230829	-13.48	7470	20230726	52.88	13200	-13.48	20230829	7470	52.88	20230726	13200	-13.48	20230829	7470	52.88	20230726	3.27	N	194700	500	93 억	986030	N	N	0	N	N
99	20231012	150752	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11350	-100	5	-0.87	1379028170	121904	67.84	11550	11560	11200	14880	8020	11450	11312.41	5.26	-32912	11816	11632	11266	11082	10716	11725	11175	94	3430	500	8240	10	1	18754848	2129	10.04	1.18	12	0.65	1130.00	9657.00	13200	20230829	-14.02	7470	20230726	51.94	13200	-14.02	20230829	7470	51.94	20230726	13200	-14.02	20230829	7470	51.94	20230726	3.27	N	194700	500	93 억	986030	N	N	0	N	N
100	20231012	140751	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11370	-80	5	-0.70	1185249080	104842	58.34	11550	11560	11200	14880	8020	11450	11305.10	5.26	-21313	11816	11632	11266	11082	10716	11725	11175	94	3430	500	8240	10	1	18754848	2132	10.06	1.18	12	0.56	1130.00	9657.00	13200	20230829	-13.86	7470	20230726	52.21	13200	-13.86	20230829	7470	52.21	20230726	13200	-13.86	20230829	7470	52.21	20230726	3.27	N	194700	500	93 억	986030	N	N	0	N	N
101	20231012	130753	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11290	-160	5	-1.40	1008178980	89207	49.64	11550	11560	11200	14880	8020	11450	11301.57	5.26	-15544	11816	11632	11266	11082	10716	11725	11175	94	3430	500	8240	10	1	18754848	2117	9.99	1.17	12	0.48	1130.00	9657.00	13200	20230829	-14.47	7470	20230726	51.14	13200	-14.47	20230829	7470	51.14	20230726	13200	-14.47	20230829	7470	51.14	20230726	3.27	N	194700	500	93 억	986030	N	N	0	N	N
102	20231012	120801	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11360	-90	5	-0.79	889346940	78700	43.79	11550	11560	11200	14880	8020	11450	11300.47	5.26	-11807	11816	11632	11266	11082	10716	11725	11175	94	3430	500	8240	10	1	18754848	2131	10.05	1.18	12	0.42	1130.00	9657.00	13200	20230829	-13.94	7470	20230726	52.07	13200	-13.94	20230829	7470	52.07	20230726	13200	-13.94	20230829	7470	52.07	20230726	3.27	N	194700	500	93 억	986030	N	N	0	N	N
103	20231012	110759	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11290	-160	5	-1.40	771636580	68285	38.00	11550	11560	11200	14880	8020	11450	11300.24	5.26	-7739	11816	11632	11266	11082	10716	11725	11175	94	3430	500	8240	10	1	18754848	2117	9.99	1.17	12	0.36	1130.00	9657.00	13200	20230829	-14.47	7470	20230726	51.14	13200	-14.47	20230829	7470	51.14	20230726	13200	-14.47	20230829	7470	51.14	20230726	3.27	N	194700	500	93 억	986030	N	N	0	N	N
104	20231012	100754	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11260	-190	5	-1.66	599407100	53038	29.51	11550	11560	11200	14880	8020	11450	11301.46	5.26	-1554	11816	11632	11266	11082	10716	11725	11175	94	3430	500	8240	10	1	18754848	2112	9.96	1.17	12	0.28	1130.00	9657.00	13200	20230829	-14.70	7470	20230726	50.74	13200	-14.70	20230829	7470	50.74	20230726	13200	-14.70	20230829	7470	50.74	20230726	3.27	N	194700	500	93 억	986030	N	N	0	N	N
105	20231012	090800	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11350	-100	5	-0.87	212940360	18756	10.44	11550	11560	11290	14880	8020	11450	11353.19	5.26	9499	11816	11632	11266	11082	10716	11725	11175	94	3430	500	8240	10	1	18754848	2129	10.04	1.18	12	0.10	1130.00	9657.00	13200	20230829	-14.02	7470	20230726	51.94	13200	-14.02	20230829	7470	51.94	20230726	13200	-14.02	20230829	7470	51.94	20230726	3.27	N	194700	500	93 억	986030	N	N	0	N	N
106	20231011	160750	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11450	640	2	5.92	2021271650	179403	171.28	10900	11450	10900	14050	7570	10810	11266.30	5.45	-32517	11416	11112	10866	10562	10316	10990	10440	94	3240	500	7780	10	1	18754848	2147	10.13	1.19	12	0.96	1130.00	9657.00	13200	20230829	-13.26	7470	20230726	53.28	13200	-13.26	20230829	7470	53.28	20230726	13200	-13.26	20230829	7470	53.28	20230726	3.24	N	194700	500	93 억	1022073	N	N	0	N	N
107	20231011	150754	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11420	610	2	5.64	1856508740	165001	157.53	10900	11450	10900	14050	7570	10810	11251.50	5.45	-26693	11416	11112	10866	10562	10316	10990	10440	94	3240	500	7780	10	1	18754848	2142	10.11	1.18	12	0.88	1130.00	9657.00	13200	20230829	-13.48	7470	20230726	52.88	13200	-13.48	20230829	7470	52.88	20230726	13200	-13.48	20230829	7470	52.88	20230726	3.24	N	194700	500	93 억	1022073	N	N	0	N	N
108	20231011	140758	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11400	590	2	5.46	1331770440	119094	113.70	10900	11410	10900	14050	7570	10810	11182.51	5.45	-10167	11416	11112	10866	10562	10316	10990	10440	94	3240	500	7780	10	1	18754848	2138	10.09	1.18	12	0.64	1130.00	9657.00	13200	20230829	-13.64	7470	20230726	52.61	13200	-13.64	20230829	7470	52.61	20230726	13200	-13.64	20230829	7470	52.61	20230726	3.24	N	194700	500	93 억	1022073	N	N	0	N	N
109	20231011	130748	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11140	330	2	3.05	913494040	82062	78.35	10900	11250	10900	14050	7570	10810	11131.75	5.45	-7348	11416	11112	10866	10562	10316	10990	10440	94	3240	500	7780	10	1	18754848	2089	9.86	1.15	12	0.44	1130.00	9657.00	13200	20230829	-15.61	7470	20230726	49.13	13200	-15.61	20230829	7470	49.13	20230726	13200	-15.61	20230829	7470	49.13	20230726	3.24	N	194700	500	93 억	1022073	N	N	0	N	N
110	20231011	120803	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11210	400	2	3.70	733124290	65950	62.96	10900	11250	10900	14050	7570	10810	11116.37	5.45	1334	11416	11112	10866	10562	10316	10990	10440	94	3240	500	7780	10	1	18754848	2102	9.92	1.16	12	0.35	1130.00	9657.00	13200	20230829	-15.08	7470	20230726	50.07	13200	-15.08	20230829	7470	50.07	20230726	13200	-15.08	20230829	7470	50.07	20230726	3.24	N	194700	500	93 억	1022073	N	N	0	N	N
111	20231011	110756	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11240	430	2	3.98	578074630	52108	49.75	10900	11250	10900	14050	7570	10810	11093.78	5.45	5106	11416	11112	10866	10562	10316	10990	10440	94	3240	500	7780	10	1	18754848	2108	9.95	1.16	12	0.28	1130.00	9657.00	13200	20230829	-14.85	7470	20230726	50.47	13200	-14.85	20230829	7470	50.47	20230726	13200	-14.85	20230829	7470	50.47	20230726	3.24	N	194700	500	93 억	1022073	N	N	0	N	N
112	20231011	100752	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11210	400	2	3.70	409198860	37021	35.35	10900	11210	10900	14050	7570	10810	11053.16	5.45	9382	11416	11112	10866	10562	10316	10990	10440	94	3240	500	7780	10	1	18754848	2102	9.92	1.16	12	0.20	1130.00	9657.00	13200	20230829	-15.08	7470	20230726	50.07	13200	-15.08	20230829	7470	50.07	20230726	13200	-15.08	20230829	7470	50.07	20230726	3.24	N	194700	500	93 억	1022073	N	N	0	N	N
113	20231011	090756	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10950	140	2	1.30	37052420	3386	3.23	10900	10960	10900	14050	7570	10810	10942.83	5.45	1704	11416	11112	10866	10562	10316	10990	10440	94	3240	500	7780	10	1	18754848	2054	9.69	1.13	12	0.02	1130.00	9657.00	13200	20230829	-17.05	7470	20230726	46.59	13200	-17.05	20230829	7470	46.59	20230726	13200	-17.05	20230829	7470	46.59	20230726	3.24	N	194700	500	93 억	1022073	N	N	0	N	N
114	20231010	160749	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10810	-230	5	-2.08	1133376990	104634	149.67	11040	11170	10620	14350	7730	11040	10831.83	5.62	-31462	11413	11226	10863	10676	10313	11320	10770	94	3310	500	7940	10	1	18754848	2027	9.57	1.12	12	0.56	1130.00	9657.00	13200	20230829	-18.11	7470	20230726	44.71	13200	-18.11	20230829	7470	44.71	20230726	13200	-18.11	20230829	7470	44.71	20230726	3.40	N	194700	500	93 억	1053414	N	N	0	N	N
115	20231010	150745	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10740	-300	5	-2.72	1108194720	102297	146.33	11040	11170	10620	14350	7730	11040	10833.11	5.62	-30304	11413	11226	10863	10676	10313	11320	10770	94	3310	500	7940	10	1	18754848	2014	9.50	1.11	12	0.55	1130.00	9657.00	13200	20230829	-18.64	7470	20230726	43.78	13200	-18.64	20230829	7470	43.78	20230726	13200	-18.64	20230829	7470	43.78	20230726	3.40	N	194700	500	93 억	1053414	N	N	0	N	N
116	20231010	140749	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10760	-280	5	-2.54	637516800	58353	83.47	11040	11170	10730	14350	7730	11040	10925.18	5.62	-13249	11413	11226	10863	10676	10313	11320	10770	94	3310	500	7940	10	1	18754848	2018	9.52	1.11	12	0.31	1130.00	9657.00	13200	20230829	-18.48	7470	20230726	44.04	13200	-18.48	20230829	7470	44.04	20230726	13200	-18.48	20230829	7470	44.04	20230726	3.40	N	194700	500	93 억	1053414	N	N	0	N	N
117	20231010	130742	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10780	-260	5	-2.36	493842810	45026	64.41	11040	11170	10730	14350	7730	11040	10967.95	5.62	-5726	11413	11226	10863	10676	10313	11320	10770	94	3310	500	7940	10	1	18754848	2022	9.54	1.12	12	0.24	1130.00	9657.00	13200	20230829	-18.33	7470	20230726	44.31	13200	-18.33	20230829	7470	44.31	20230726	13200	-18.33	20230829	7470	44.31	20230726	3.40	N	194700	500	93 억	1053414	N	N	0	N	N
118	20231010	120741	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10920	-120	5	-1.09	404200960	36731	52.54	11040	11170	10860	14350	7730	11040	11004.35	5.62	-2551	11413	11226	10863	10676	10313	11320	10770	94	3310	500	7940	10	1	18754848	2048	9.66	1.13	12	0.20	1130.00	9657.00	13200	20230829	-17.27	7470	20230726	46.18	13200	-17.27	20230829	7470	46.18	20230726	13200	-17.27	20230829	7470	46.18	20230726	3.40	N	194700	500	93 억	1053414	N	N	0	N	N
119	20231010	110728	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10960	-80	5	-0.72	352423150	31991	45.76	11040	11170	10940	14350	7730	11040	11016.32	5.62	-56	11413	11226	10863	10676	10313	11320	10770	94	3310	500	7940	10	1	18754848	2056	9.70	1.13	12	0.17	1130.00	9657.00	13200	20230829	-16.97	7470	20230726	46.72	13200	-16.97	20230829	7470	46.72	20230726	13200	-16.97	20230829	7470	46.72	20230726	3.40	N	194700	500	93 억	1053414	N	N	0	N	N
120	20231010	100736	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11000	-40	5	-0.36	202815370	18369	26.28	11040	11170	10950	14350	7730	11040	11041.18	5.62	3122	11413	11226	10863	10676	10313	11320	10770	94	3310	500	7940	10	1	18754848	2063	9.73	1.14	12	0.10	1130.00	9657.00	13200	20230829	-16.67	7470	20230726	47.26	13200	-16.67	20230829	7470	47.26	20230726	13200	-16.67	20230829	7470	47.26	20230726	3.40	N	194700	500	93 억	1053414	N	N	0	N	N
121	20231010	090730	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11010	-30	5	-0.27	8701350	789	1.13	11040	11050	11010	14350	7730	11040	11028.33	5.62	-130	11413	11226	10863	10676	10313	11320	10770	94	3310	500	7940	10	1	18754848	2065	9.74	1.14	12	0.00	1130.00	9657.00	13200	20230829	-16.59	7470	20230726	47.39	13200	-16.59	20230829	7470	47.39	20230726	13200	-16.59	20230829	7470	47.39	20230726	3.40	N	194700	500	93 억	1053414	N	N	0	N	N
122	20231006	160737	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11040	400	2	3.76	761916150	69717	67.93	10500	11050	10500	13830	7450	10640	10928.54	5.70	-16297	11080	10860	10630	10410	10180	10745	10295	94	3190	500	7660	10	1	18754848	2071	9.77	1.14	12	0.37	1130.00	9657.00	13200	20230829	-16.36	7470	20230726	47.79	13200	-16.36	20230829	7470	47.79	20230726	13200	-16.36	20230829	7470	47.79	20230726	3.56	N	194700	500	93 억	1069520	N	N	1	N	N
123	20231006	150726	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10980	340	2	3.20	728439540	66679	64.97	10500	11050	10500	13830	7450	10640	10924.57	5.70	-15572	11080	10860	10630	10410	10180	10745	10295	94	3190	500	7660	10	1	18754848	2059	9.72	1.14	12	0.36	1130.00	9657.00	13200	20230829	-16.82	7470	20230726	46.99	13200	-16.82	20230829	7470	46.99	20230726	13200	-16.82	20230829	7470	46.99	20230726	3.56	N	194700	500	93 억	1069520	N	N	1	N	N
124	20231006	140729	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10970	330	2	3.10	541068820	49643	48.37	10500	11020	10500	13830	7450	10640	10899.20	5.70	-6180	11080	10860	10630	10410	10180	10745	10295	94	3190	500	7660	10	1	18754848	2057	9.71	1.14	12	0.26	1130.00	9657.00	13200	20230829	-16.89	7470	20230726	46.85	13200	-16.89	20230829	7470	46.85	20230726	13200	-16.89	20230829	7470	46.85	20230726	3.56	N	194700	500	93 억	1069520	N	N	1	N	N
125	20231006	130719	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10940	300	2	2.82	447184640	41057	40.01	10500	11020	10500	13830	7450	10640	10891.80	5.70	-4182	11080	10860	10630	10410	10180	10745	10295	94	3190	500	7660	10	1	18754848	2052	9.68	1.13	12	0.22	1130.00	9657.00	13200	20230829	-17.12	7470	20230726	46.45	13200	-17.12	20230829	7470	46.45	20230726	13200	-17.12	20230829	7470	46.45	20230726	3.56	N	194700	500	93 억	1069520	N	N	1	N	N
126	20231006	120718	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10960	320	2	3.01	394012270	36188	35.26	10500	11020	10500	13830	7450	10640	10887.93	5.70	-1145	11080	10860	10630	10410	10180	10745	10295	94	3190	500	7660	10	1	18754848	2056	9.70	1.13	12	0.19	1130.00	9657.00	13200	20230829	-16.97	7470	20230726	46.72	13200	-16.97	20230829	7470	46.72	20230726	13200	-16.97	20230829	7470	46.72	20230726	3.56	N	194700	500	93 억	1069520	N	N	1	N	N
127	20231006	110711	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11000	360	2	3.38	344599570	31673	30.86	10500	11020	10500	13830	7450	10640	10879.92	5.70	1690	11080	10860	10630	10410	10180	10745	10295	94	3190	500	7660	10	1	18754848	2063	9.73	1.14	12	0.17	1130.00	9657.00	13200	20230829	-16.67	7470	20230726	47.26	13200	-16.67	20230829	7470	47.26	20230726	13200	-16.67	20230829	7470	47.26	20230726	3.56	N	194700	500	93 억	1069520	N	N	1	N	N
128	20231006	100717	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10940	300	2	2.82	195396410	18026	17.56	10500	10960	10500	13830	7450	10640	10839.70	5.70	419	11080	10860	10630	10410	10180	10745	10295	94	3190	500	7660	10	1	18754848	2052	9.68	1.13	12	0.10	1130.00	9657.00	13200	20230829	-17.12	7470	20230726	46.45	13200	-17.12	20230829	7470	46.45	20230726	13200	-17.12	20230829	7470	46.45	20230726	3.56	N	194700	500	93 억	1069520	N	N	1	N	N
129	20231006	090713	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10630	-10	5	-0.09	13243490	1257	1.22	10500	10660	10500	13830	7450	10640	10535.79	5.70	110	11080	10860	10630	10410	10180	10745	10295	94	3190	500	7660	10	1	18754848	1994	9.41	1.10	12	0.01	1130.00	9657.00	13200	20230829	-19.47	7470	20230726	42.30	13200	-19.47	20230829	7470	42.30	20230726	13200	-19.47	20230829	7470	42.30	20230726	3.56	N	194700	500	93 억	1069520	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History