KissMeData/194700/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161016	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9850	100	2	1.03	313616670	32147	58.59	9750	9890	9600	12670	6830	9750	9755.71	2.22	-6354	10070	9910	9730	9570	9390	9990	9650	94	2920	500	7210	10	1	18754848	1847	8.38	0.92	12	0.17	1175.00	10676.00	13880	20231031	-29.03	8840	20240527	11.43	13230	-25.55	20240110	8840	11.43	20240527	13880	-29.03	20231031	8840	11.43	20240527	2.64	N	194700	500	93 억	417018	N	N	N	N
3	20241031	151032	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9840	90	2	0.92	308258620	31603	57.60	9750	9890	9600	12670	6830	9750	9754.09	2.22	-6318	10070	9910	9730	9570	9390	9990	9650	94	2920	500	7210	10	1	18754848	1845	8.37	0.92	12	0.17	1175.00	10676.00	13880	20231031	-29.11	8840	20240527	11.31	13230	-25.62	20240110	8840	11.31	20240527	13880	-29.11	20231031	8840	11.31	20240527	2.64	N	194700	500	93 억	417018	N	N	N	N
4	20241031	141031	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9780	30	2	0.31	216808960	22314	40.67	9750	9800	9600	12670	6830	9750	9716.27	2.22	-4514	10070	9910	9730	9570	9390	9990	9650	94	2920	500	7210	10	1	18754848	1834	8.32	0.92	12	0.12	1175.00	10676.00	13880	20231031	-29.54	8840	20240527	10.63	13230	-26.08	20240110	8840	10.63	20240527	13880	-29.54	20231031	8840	10.63	20240527	2.64	N	194700	500	93 억	417018	N	N	N	N
5	20241031	131029	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9790	40	2	0.41	180439150	18594	33.89	9750	9800	9600	12670	6830	9750	9704.16	2.22	-4498	10070	9910	9730	9570	9390	9990	9650	94	2920	500	7210	10	1	18754848	1836	8.33	0.92	12	0.10	1175.00	10676.00	13880	20231031	-29.47	8840	20240527	10.75	13230	-26.00	20240110	8840	10.75	20240527	13880	-29.47	20231031	8840	10.75	20240527	2.64	N	194700	500	93 억	417018	N	N	N	N
6	20241031	121029	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9770	20	2	0.21	163810250	16889	30.78	9750	9800	9600	12670	6830	9750	9699.23	2.22	-4782	10070	9910	9730	9570	9390	9990	9650	94	2920	500	7210	10	1	18754848	1832	8.31	0.92	12	0.09	1175.00	10676.00	13880	20231031	-29.61	8840	20240527	10.52	13230	-26.15	20240110	8840	10.52	20240527	13880	-29.61	20231031	8840	10.52	20240527	2.64	N	194700	500	93 억	417018	N	N	N	N
7	20241031	111029	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9760	10	2	0.10	114800980	11862	21.62	9750	9800	9600	12670	6830	9750	9678.05	2.22	-3890	10070	9910	9730	9570	9390	9990	9650	94	2920	500	7210	10	1	18754848	1830	8.31	0.91	12	0.06	1175.00	10676.00	13880	20231031	-29.68	8840	20240527	10.41	13230	-26.23	20240110	8840	10.41	20240527	13880	-29.68	20231031	8840	10.41	20240527	2.64	N	194700	500	93 억	417018	N	N	N	N
8	20241031	101028	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9670	-80	5	-0.82	74575400	7731	14.09	9750	9760	9600	12670	6830	9750	9646.28	2.22	-4363	10070	9910	9730	9570	9390	9990	9650	94	2920	500	7210	10	1	18754848	1814	8.23	0.91	12	0.04	1175.00	10676.00	13880	20231031	-30.33	8840	20240527	9.39	13230	-26.91	20240110	8840	9.39	20240527	13880	-30.33	20231031	8840	9.39	20240527	2.64	N	194700	500	93 억	417018	N	N	N	N
9	20241031	091027	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9630	-120	5	-1.23	40461090	4200	7.65	9750	9760	9600	12670	6830	9750	9633.59	2.22	-3014	10070	9910	9730	9570	9390	9990	9650	94	2920	500	7210	10	1	18754848	1806	8.20	0.90	12	0.02	1175.00	10676.00	13880	20231031	-30.62	8840	20240527	8.94	13230	-27.21	20240110	8840	8.94	20240527	13880	-30.62	20231031	8840	8.94	20240527	2.64	N	194700	500	93 억	417018	N	N	N	N
10	20241030	161025	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9750	110	2	1.14	535682160	54870	60.15	9640	9890	9550	12530	6750	9640	9762.75	2.26	-8136	9826	9732	9606	9512	9386	9670	9450	94	2890	500	7130	10	1	18754848	1829	8.30	0.91	12	0.29	1175.00	10676.00	13880	20231031	-29.76	8840	20240527	10.29	13230	-26.30	20240110	8840	10.29	20240527	13880	-29.76	20231031	8840	10.29	20240527	2.73	N	194700	500	93 억	424714	N	N	N	N
11	20241030	151049	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9770	130	2	1.35	515769750	52826	57.91	9640	9890	9550	12530	6750	9640	9763.56	2.26	-7440	9826	9732	9606	9512	9386	9670	9450	94	2890	500	7130	10	1	18754848	1832	8.31	0.92	12	0.28	1175.00	10676.00	13880	20231031	-29.61	8840	20240527	10.52	13230	-26.15	20240110	8840	10.52	20240527	13880	-29.61	20231031	8840	10.52	20240527	2.73	N	194700	500	93 억	424714	N	N	N	N
12	20241030	141026	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9760	120	2	1.24	435651180	44596	48.89	9640	9890	9550	12530	6750	9640	9768.84	2.26	-6137	9826	9732	9606	9512	9386	9670	9450	94	2890	500	7130	10	1	18754848	1830	8.31	0.91	12	0.24	1175.00	10676.00	13880	20231031	-29.68	8840	20240527	10.41	13230	-26.23	20240110	8840	10.41	20240527	13880	-29.68	20231031	8840	10.41	20240527	2.73	N	194700	500	93 억	424714	N	N	N	N
13	20241030	131033	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9770	130	2	1.35	397148040	40647	44.56	9640	9890	9550	12530	6750	9640	9770.66	2.26	-5924	9826	9732	9606	9512	9386	9670	9450	94	2890	500	7130	10	1	18754848	1832	8.31	0.92	12	0.22	1175.00	10676.00	13880	20231031	-29.61	8840	20240527	10.52	13230	-26.15	20240110	8840	10.52	20240527	13880	-29.61	20231031	8840	10.52	20240527	2.73	N	194700	500	93 억	424714	N	N	N	N
14	20241030	121048	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9760	120	2	1.24	374482550	38326	42.02	9640	9890	9550	12530	6750	9640	9770.98	2.26	-5701	9826	9732	9606	9512	9386	9670	9450	94	2890	500	7130	10	1	18754848	1830	8.31	0.91	12	0.20	1175.00	10676.00	13880	20231031	-29.68	8840	20240527	10.41	13230	-26.23	20240110	8840	10.41	20240527	13880	-29.68	20231031	8840	10.41	20240527	2.73	N	194700	500	93 억	424714	N	N	N	N
15	20241030	111029	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9840	200	2	2.07	274673360	28153	30.86	9640	9890	9550	12530	6750	9640	9756.45	2.26	-179	9826	9732	9606	9512	9386	9670	9450	94	2890	500	7130	10	1	18754848	1845	8.37	0.92	12	0.15	1175.00	10676.00	13880	20231031	-29.11	8840	20240527	11.31	13230	-25.62	20240110	8840	11.31	20240527	13880	-29.11	20231031	8840	11.31	20240527	2.73	N	194700	500	93 억	424714	N	N	N	N
16	20241030	101024	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9760	120	2	1.24	120751050	12478	13.68	9640	9770	9550	12530	6750	9640	9677.12	2.26	-1763	9826	9732	9606	9512	9386	9670	9450	94	2890	500	7130	10	1	18754848	1830	8.31	0.91	12	0.07	1175.00	10676.00	13880	20231031	-29.68	8840	20240527	10.41	13230	-26.23	20240110	8840	10.41	20240527	13880	-29.68	20231031	8840	10.41	20240527	2.73	N	194700	500	93 억	424714	N	N	N	N
17	20241030	091031	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9590	-50	5	-0.52	22833020	2377	2.61	9640	9640	9550	12530	6750	9640	9605.81	2.26	-1958	9826	9732	9606	9512	9386	9670	9450	94	2890	500	7130	10	1	18754848	1799	8.16	0.90	12	0.01	1175.00	10676.00	13880	20231031	-30.91	8840	20240527	8.48	13230	-27.51	20240110	8840	8.48	20240527	13880	-30.91	20231031	8840	8.48	20240527	2.73	N	194700	500	93 억	424714	N	N	N	N
18	20241029	160952	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9640	-20	5	-0.21	871245660	91163	62.57	9660	9700	9480	12550	6770	9660	9556.85	2.25	3094	10113	9886	9723	9496	9333	9805	9415	94	2890	500	7140	10	1	18754848	1808	8.20	0.90	12	0.49	1175.00	10676.00	13880	20231031	-30.55	8840	20240527	9.05	13230	-27.14	20240110	8840	9.05	20240527	13880	-30.55	20231031	8840	9.05	20240527	2.79	N	194700	500	93 억	421739	N	N	N	N
19	20241029	151007	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9620	-40	5	-0.41	857214340	89705	61.57	9660	9700	9480	12550	6770	9660	9555.93	2.25	3041	10113	9886	9723	9496	9333	9805	9415	94	2890	500	7140	10	1	18754848	1804	8.19	0.90	12	0.48	1175.00	10676.00	13880	20231031	-30.69	8840	20240527	8.82	13230	-27.29	20240110	8840	8.82	20240527	13880	-30.69	20231031	8840	8.82	20240527	2.79	N	194700	500	93 억	421739	N	N	N	N
20	20241029	140853	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9640	-20	5	-0.21	695732880	72819	49.98	9660	9700	9480	12550	6770	9660	9554.28	2.25	-1526	10113	9886	9723	9496	9333	9805	9415	94	2890	500	7140	10	1	18754848	1808	8.20	0.90	12	0.39	1175.00	10676.00	13880	20231031	-30.55	8840	20240527	9.05	13230	-27.14	20240110	8840	9.05	20240527	13880	-30.55	20231031	8840	9.05	20240527	2.79	N	194700	500	93 억	421739	N	N	N	N
21	20241029	131000	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9630	-30	5	-0.31	669990800	70146	48.15	9660	9700	9480	12550	6770	9660	9551.38	2.25	-1483	10113	9886	9723	9496	9333	9805	9415	94	2890	500	7140	10	1	18754848	1806	8.20	0.90	12	0.37	1175.00	10676.00	13880	20231031	-30.62	8840	20240527	8.94	13230	-27.21	20240110	8840	8.94	20240527	13880	-30.62	20231031	8840	8.94	20240527	2.79	N	194700	500	93 억	421739	N	N	N	N
22	20241029	121000	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9590	-70	5	-0.72	564857770	59216	40.65	9660	9700	9480	12550	6770	9660	9538.94	2.25	3675	10113	9886	9723	9496	9333	9805	9415	94	2890	500	7140	10	1	18754848	1799	8.16	0.90	12	0.32	1175.00	10676.00	13880	20231031	-30.91	8840	20240527	8.48	13230	-27.51	20240110	8840	8.48	20240527	13880	-30.91	20231031	8840	8.48	20240527	2.79	N	194700	500	93 억	421739	N	N	N	N
23	20241029	111017	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9490	-170	5	-1.76	475249400	49796	34.18	9660	9700	9480	12550	6770	9660	9543.93	2.25	1837	10113	9886	9723	9496	9333	9805	9415	94	2890	500	7140	10	1	18754848	1780	8.08	0.89	12	0.27	1175.00	10676.00	13880	20231031	-31.63	8840	20240527	7.35	13230	-28.27	20240110	8840	7.35	20240527	13880	-31.63	20231031	8840	7.35	20240527	2.79	N	194700	500	93 억	421739	N	N	N	N
24	20241029	100957	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9570	-90	5	-0.93	225255900	23512	16.14	9660	9700	9540	12550	6770	9660	9580.47	2.25	3058	10113	9886	9723	9496	9333	9805	9415	94	2890	500	7140	10	1	18754848	1795	8.14	0.90	12	0.13	1175.00	10676.00	13880	20231031	-31.05	8840	20240527	8.26	13230	-27.66	20240110	8840	8.26	20240527	13880	-31.05	20231031	8840	8.26	20240527	2.79	N	194700	500	93 억	421739	N	N	N	N
25	20241028	160948	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9660	-150	5	-1.53	1402171770	145156	60.52	9810	9950	9560	12750	6870	9810	9659.76	2.23	3384	10823	10316	9993	9486	9163	10155	9325	94	2940	500	7250	10	1	18754848	1812	8.22	0.90	12	0.77	1175.00	10676.00	13880	20231031	-30.40	8840	20240527	9.28	13230	-26.98	20240110	8840	9.28	20240527	13880	-30.40	20231031	8840	9.28	20240527	2.77	N	194700	500	93 억	417847	N	N	N	N
26	20241028	150955	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9700	-110	5	-1.12	1382064200	143076	59.65	9810	9950	9560	12750	6870	9810	9659.65	2.23	3872	10823	10316	9993	9486	9163	10155	9325	94	2940	500	7250	10	1	18754848	1819	8.26	0.91	12	0.76	1175.00	10676.00	13880	20231031	-30.12	8840	20240527	9.73	13230	-26.68	20240110	8840	9.73	20240527	13880	-30.12	20231031	8840	9.73	20240527	2.77	N	194700	500	93 억	417847	N	N	N	N
27	20241028	140957	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9640	-170	5	-1.73	1035784270	107058	44.64	9810	9950	9590	12750	6870	9810	9674.98	2.23	-6691	10823	10316	9993	9486	9163	10155	9325	94	2940	500	7250	10	1	18754848	1808	8.20	0.90	12	0.57	1175.00	10676.00	13880	20231031	-30.55	8840	20240527	9.05	13230	-27.14	20240110	8840	9.05	20240527	13880	-30.55	20231031	8840	9.05	20240527	2.77	N	194700	500	93 억	417847	N	N	N	N
28	20241028	130951	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9600	-210	5	-2.14	834710560	86149	35.92	9810	9950	9590	12750	6870	9810	9689.15	2.23	-6578	10823	10316	9993	9486	9163	10155	9325	94	2940	500	7250	10	1	18754848	1800	8.17	0.90	12	0.46	1175.00	10676.00	13880	20231031	-30.84	8840	20240527	8.60	13230	-27.44	20240110	8840	8.60	20240527	13880	-30.84	20231031	8840	8.60	20240527	2.77	N	194700	500	93 억	417847	N	N	N	N
29	20241028	120954	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9630	-180	5	-1.83	662903320	68273	28.46	9810	9950	9610	12750	6870	9810	9709.60	2.23	-4919	10823	10316	9993	9486	9163	10155	9325	94	2940	500	7250	10	1	18754848	1806	8.20	0.90	12	0.36	1175.00	10676.00	13880	20231031	-30.62	8840	20240527	8.94	13230	-27.21	20240110	8840	8.94	20240527	13880	-30.62	20231031	8840	8.94	20240527	2.77	N	194700	500	93 억	417847	N	N	N	N
30	20241028	110829	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9690	-120	5	-1.22	535463840	55094	22.97	9810	9950	9610	12750	6870	9810	9719.10	2.23	-646	10823	10316	9993	9486	9163	10155	9325	94	2940	500	7250	10	1	18754848	1817	8.25	0.91	12	0.29	1175.00	10676.00	13880	20231031	-30.19	8840	20240527	9.62	13230	-26.76	20240110	8840	9.62	20240527	13880	-30.19	20231031	8840	9.62	20240527	2.77	N	194700	500	93 억	417847	N	N	N	N
31	20241028	100943	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9780	-30	5	-0.31	302217280	30979	12.92	9810	9950	9670	12750	6870	9810	9755.55	2.23	892	10823	10316	9993	9486	9163	10155	9325	94	2940	500	7250	10	1	18754848	1834	8.32	0.92	12	0.17	1175.00	10676.00	13880	20231031	-29.54	8840	20240527	10.63	13230	-26.08	20240110	8840	10.63	20240527	13880	-29.54	20231031	8840	10.63	20240527	2.77	N	194700	500	93 억	417847	N	N	N	N
32	20241028	090949	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9900	90	2	0.92	81221950	8282	3.45	9810	9950	9770	12750	6870	9810	9807.05	2.23	4635	10823	10316	9993	9486	9163	10155	9325	94	2940	500	7250	10	1	18754848	1857	8.43	0.93	12	0.04	1175.00	10676.00	13880	20231031	-28.67	8840	20240527	11.99	13230	-25.17	20240110	8840	11.99	20240527	13880	-28.67	20231031	8840	11.99	20240527	2.77	N	194700	500	93 억	417847	N	N	N	N
33	20241025	160952	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9810	-630	5	-6.03	2366124490	238947	662.18	10440	10500	9670	13570	7310	10440	9902.40	2.64	-76844	10646	10542	10436	10332	10226	10595	10385	94	3130	500	7720	10	1	18754848	1840	8.35	0.92	12	1.27	1175.00	10676.00	13880	20231031	-29.32	8840	20240527	10.97	13230	-25.85	20240110	8840	10.97	20240527	13880	-29.32	20231031	8840	10.97	20240527	2.84	N	194700	500	93 억	494338	N	N	N	N
34	20241025	150953	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9850	-590	5	-5.65	2263165150	228457	633.11	10440	10500	9670	13570	7310	10440	9906.31	2.64	-74560	10646	10542	10436	10332	10226	10595	10385	94	3130	500	7720	10	1	18754848	1847	8.38	0.92	12	1.22	1175.00	10676.00	13880	20231031	-29.03	8840	20240527	11.43	13230	-25.55	20240110	8840	11.43	20240527	13880	-29.03	20231031	8840	11.43	20240527	2.84	N	194700	500	93 억	494338	N	N	N	N
35	20241025	140952	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9860	-580	5	-5.56	2129497650	214844	595.38	10440	10500	9670	13570	7310	10440	9911.83	2.64	-73282	10646	10542	10436	10332	10226	10595	10385	94	3130	500	7720	10	1	18754848	1849	8.39	0.92	12	1.15	1175.00	10676.00	13880	20231031	-28.96	8840	20240527	11.54	13230	-25.47	20240110	8840	11.54	20240527	13880	-28.96	20231031	8840	11.54	20240527	2.84	N	194700	500	93 억	494338	N	N	N	N
36	20241025	130953	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9910	-530	5	-5.08	2017952960	203574	564.15	10440	10500	9670	13570	7310	10440	9912.63	2.64	-68513	10646	10542	10436	10332	10226	10595	10385	94	3130	500	7720	10	1	18754848	1859	8.43	0.93	12	1.09	1175.00	10676.00	13880	20231031	-28.60	8840	20240527	12.10	13230	-25.09	20240110	8840	12.10	20240527	13880	-28.60	20231031	8840	12.10	20240527	2.84	N	194700	500	93 억	494338	N	N	N	N
37	20241025	120955	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9860	-580	5	-5.56	1937929150	195479	541.72	10440	10500	9670	13570	7310	10440	9913.75	2.64	-66013	10646	10542	10436	10332	10226	10595	10385	94	3130	500	7720	10	1	18754848	1849	8.39	0.92	12	1.04	1175.00	10676.00	13880	20231031	-28.96	8840	20240527	11.54	13230	-25.47	20240110	8840	11.54	20240527	13880	-28.96	20231031	8840	11.54	20240527	2.84	N	194700	500	93 억	494338	N	N	N	N
38	20241025	110949	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9800	-640	5	-6.13	1817111320	183190	507.66	10440	10500	9670	13570	7310	10440	9919.27	2.64	-65675	10646	10542	10436	10332	10226	10595	10385	94	3130	500	7720	10	1	18754848	1838	8.34	0.92	12	0.98	1175.00	10676.00	13880	20231031	-29.39	8840	20240527	10.86	13230	-25.93	20240110	8840	10.86	20240527	13880	-29.39	20231031	8840	10.86	20240527	2.84	N	194700	500	93 억	494338	N	N	N	N
39	20241025	100951	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9760	-680	5	-6.51	1471163270	147914	409.90	10440	10500	9670	13570	7310	10440	9946.07	2.64	-52364	10646	10542	10436	10332	10226	10595	10385	94	3130	500	7720	10	1	18754848	1830	8.31	0.91	12	0.79	1175.00	10676.00	13880	20231031	-29.68	8840	20240527	10.41	13230	-26.23	20240110	8840	10.41	20240527	13880	-29.68	20231031	8840	10.41	20240527	2.84	N	194700	500	93 억	494338	N	N	N	N
40	20241025	090954	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10250	-190	5	-1.82	127071910	12284	34.04	10440	10500	10240	13570	7310	10440	10344.51	2.64	-4678	10646	10542	10436	10332	10226	10595	10385	94	3130	500	7720	10	1	18754848	1922	8.72	0.96	12	0.07	1175.00	10676.00	13880	20231031	-26.15	8840	20240527	15.95	13230	-22.52	20240110	8840	15.95	20240527	13880	-26.15	20231031	8840	15.95	20240527	2.84	N	194700	500	93 억	494338	N	N	N	N
41	20241024	160933	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10440	-20	5	-0.19	373248650	35908	50.69	10350	10540	10330	13590	7330	10460	10394.39	2.67	-6702	10753	10606	10443	10296	10133	10525	10215	94	3130	500	7740	10	1	18754848	1958	8.89	0.98	12	0.19	1175.00	10676.00	13880	20231031	-24.78	8840	20240527	18.10	13230	-21.09	20240110	8840	18.10	20240527	13880	-24.78	20231031	8840	18.10	20240527	3.00	N	194700	500	93 억	500732	N	N	N	N
42	20241024	150942	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10410	-50	5	-0.48	346514030	33342	47.07	10350	10540	10330	13590	7330	10460	10392.72	2.67	-5606	10753	10606	10443	10296	10133	10525	10215	94	3130	500	7740	10	1	18754848	1952	8.86	0.98	12	0.18	1175.00	10676.00	13880	20231031	-25.00	8840	20240527	17.76	13230	-21.32	20240110	8840	17.76	20240527	13880	-25.00	20231031	8840	17.76	20240527	3.00	N	194700	500	93 억	500732	N	N	N	N
43	20241024	140929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10330	-130	5	-1.24	276304650	26576	37.52	10350	10540	10330	13590	7330	10460	10396.77	2.67	-5013	10753	10606	10443	10296	10133	10525	10215	94	3130	500	7740	10	1	18754848	1937	8.79	0.97	12	0.14	1175.00	10676.00	13880	20231031	-25.58	8840	20240527	16.86	13230	-21.92	20240110	8840	16.86	20240527	13880	-25.58	20231031	8840	16.86	20240527	3.00	N	194700	500	93 억	500732	N	N	N	N
44	20241024	130941	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10370	-90	5	-0.86	234285720	22514	31.78	10350	10540	10340	13590	7330	10460	10406.22	2.67	-4676	10753	10606	10443	10296	10133	10525	10215	94	3130	500	7740	10	1	18754848	1945	8.83	0.97	12	0.12	1175.00	10676.00	13880	20231031	-25.29	8840	20240527	17.31	13230	-21.62	20240110	8840	17.31	20240527	13880	-25.29	20231031	8840	17.31	20240527	3.00	N	194700	500	93 억	500732	N	N	N	N
45	20241024	120938	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10380	-80	5	-0.76	221676850	21299	30.07	10350	10540	10340	13590	7330	10460	10407.85	2.67	-4054	10753	10606	10443	10296	10133	10525	10215	94	3130	500	7740	10	1	18754848	1947	8.83	0.97	12	0.11	1175.00	10676.00	13880	20231031	-25.22	8840	20240527	17.42	13230	-21.54	20240110	8840	17.42	20240527	13880	-25.22	20231031	8840	17.42	20240527	3.00	N	194700	500	93 억	500732	N	N	N	N
46	20241024	110937	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10470	10	2	0.10	161107510	15473	21.84	10350	10540	10340	13590	7330	10460	10412.17	2.67	-4264	10753	10606	10443	10296	10133	10525	10215	94	3130	500	7740	10	1	18754848	1964	8.91	0.98	12	0.08	1175.00	10676.00	13880	20231031	-24.57	8840	20240527	18.44	13230	-20.86	20240110	8840	18.44	20240527	13880	-24.57	20231031	8840	18.44	20240527	3.00	N	194700	500	93 억	500732	N	N	N	N
47	20241024	100906	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10360	-100	5	-0.96	92704860	8927	12.60	10350	10460	10340	13590	7330	10460	10384.77	2.67	-2146	10753	10606	10443	10296	10133	10525	10215	94	3130	500	7740	10	1	18754848	1943	8.82	0.97	12	0.05	1175.00	10676.00	13880	20231031	-25.36	8840	20240527	17.19	13230	-21.69	20240110	8840	17.19	20240527	13880	-25.36	20231031	8840	17.19	20240527	3.00	N	194700	500	93 억	500732	N	N	N	N
48	20241024	091006	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10460	0	3	0.00	19976410	1918	2.71	10350	10460	10350	13590	7330	10460	10415.23	2.67	-840	10753	10606	10443	10296	10133	10525	10215	94	3130	500	7740	10	1	18754848	1962	8.90	0.98	12	0.01	1175.00	10676.00	13880	20231031	-24.64	8840	20240527	18.33	13230	-20.94	20240110	8840	18.33	20240527	13880	-24.64	20231031	8840	18.33	20240527	3.00	N	194700	500	93 억	500732	N	N	N	N
49	20241023	160941	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10460	-10	5	-0.10	735215150	70737	39.64	10590	10590	10280	13610	7330	10470	10393.59	2.64	4724	11076	10772	10606	10302	10136	10690	10220	94	3140	500	7740	10	1	18754848	1962	8.90	0.98	12	0.38	1175.00	10676.00	13880	20231031	-24.64	8840	20240527	18.33	13230	-20.94	20240110	8840	18.33	20240527	13880	-24.64	20231031	8840	18.33	20240527	2.99	N	194700	500	93 억	495534	N	N	N	N
50	20241023	150959	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10420	-50	5	-0.48	710382770	68363	38.31	10590	10590	10280	13610	7330	10470	10391.33	2.64	5595	11076	10772	10606	10302	10136	10690	10220	94	3140	500	7740	10	1	18754848	1954	8.87	0.98	12	0.36	1175.00	10676.00	13880	20231031	-24.93	8840	20240527	17.87	13230	-21.24	20240110	8840	17.87	20240527	13880	-24.93	20231031	8840	17.87	20240527	2.99	N	194700	500	93 억	495534	N	N	N	N
51	20241023	141004	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10360	-110	5	-1.05	641603960	61767	34.62	10590	10590	10280	13610	7330	10470	10387.49	2.64	7312	11076	10772	10606	10302	10136	10690	10220	94	3140	500	7740	10	1	18754848	1943	8.82	0.97	12	0.33	1175.00	10676.00	13880	20231031	-25.36	8840	20240527	17.19	13230	-21.69	20240110	8840	17.19	20240527	13880	-25.36	20231031	8840	17.19	20240527	2.99	N	194700	500	93 억	495534	N	N	N	N
52	20241023	130948	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10360	-110	5	-1.05	545309800	52476	29.41	10590	10590	10280	13610	7330	10470	10391.60	2.64	4549	11076	10772	10606	10302	10136	10690	10220	94	3140	500	7740	10	1	18754848	1943	8.82	0.97	12	0.28	1175.00	10676.00	13880	20231031	-25.36	8840	20240527	17.19	13230	-21.69	20240110	8840	17.19	20240527	13880	-25.36	20231031	8840	17.19	20240527	2.99	N	194700	500	93 억	495534	N	N	N	N
53	20241023	120943	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10390	-80	5	-0.76	468240730	45035	25.24	10590	10590	10280	13610	7330	10470	10397.26	2.64	5813	11076	10772	10606	10302	10136	10690	10220	94	3140	500	7740	10	1	18754848	1949	8.84	0.97	12	0.24	1175.00	10676.00	13880	20231031	-25.14	8840	20240527	17.53	13230	-21.47	20240110	8840	17.53	20240527	13880	-25.14	20231031	8840	17.53	20240527	2.99	N	194700	500	93 억	495534	N	N	N	N
54	20241023	110938	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10330	-140	5	-1.34	380802040	36596	20.51	10590	10590	10280	13610	7330	10470	10405.56	2.64	4217	11076	10772	10606	10302	10136	10690	10220	94	3140	500	7740	10	1	18754848	1937	8.79	0.97	12	0.20	1175.00	10676.00	13880	20231031	-25.58	8840	20240527	16.86	13230	-21.92	20240110	8840	16.86	20240527	13880	-25.58	20231031	8840	16.86	20240527	2.99	N	194700	500	93 억	495534	N	N	N	N
55	20241023	100942	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10430	-40	5	-0.38	227019040	21722	12.17	10590	10590	10330	13610	7330	10470	10451.11	2.64	5044	11076	10772	10606	10302	10136	10690	10220	94	3140	500	7740	10	1	18754848	1956	8.88	0.98	12	0.12	1175.00	10676.00	13880	20231031	-24.86	8840	20240527	17.99	13230	-21.16	20240110	8840	17.99	20240527	13880	-24.86	20231031	8840	17.99	20240527	2.99	N	194700	500	93 억	495534	N	N	N	N
56	20241023	090943	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10500	30	2	0.29	15633130	1484	0.83	10590	10590	10500	13610	7330	10470	10534.45	2.64	-345	11076	10772	10606	10302	10136	10690	10220	94	3140	500	7740	10	1	18754848	1969	8.94	0.98	12	0.01	1175.00	10676.00	13880	20231031	-24.35	8840	20240527	18.78	13230	-20.63	20240110	8840	18.78	20240527	13880	-24.35	20231031	8840	18.78	20240527	2.99	N	194700	500	93 억	495534	N	N	N	N
57	20241022	160931	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10470	-300	5	-2.79	1899481160	178407	180.11	10800	10910	10440	14000	7540	10770	10647.58	2.49	27975	11150	10960	10780	10590	10410	11055	10685	94	3230	500	7960	10	1	18754848	1964	8.91	0.98	12	0.95	1175.00	10676.00	13880	20231031	-24.57	8840	20240527	18.44	13230	-20.86	20240110	8840	18.44	20240527	13880	-24.57	20231031	8840	18.44	20240527	2.98	N	194700	500	93 억	466632	N	N	N	N
58	20241022	150943	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10510	-260	5	-2.41	1806200990	169510	171.13	10800	10910	10440	14000	7540	10770	10655.42	2.49	24522	11150	10960	10780	10590	10410	11055	10685	94	3230	500	7960	10	1	18754848	1971	8.94	0.98	12	0.90	1175.00	10676.00	13880	20231031	-24.28	8840	20240527	18.89	13230	-20.56	20240110	8840	18.89	20240527	13880	-24.28	20231031	8840	18.89	20240527	2.98	N	194700	500	93 억	466632	N	N	N	N
59	20241022	140943	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10620	-150	5	-1.39	1524688520	142749	144.12	10800	10910	10440	14000	7540	10770	10680.91	2.49	14052	11150	10960	10780	10590	10410	11055	10685	94	3230	500	7960	10	1	18754848	1992	9.04	0.99	12	0.76	1175.00	10676.00	13880	20231031	-23.49	8840	20240527	20.14	13230	-19.73	20240110	8840	20.14	20240527	13880	-23.49	20231031	8840	20.14	20240527	2.98	N	194700	500	93 억	466632	N	N	N	N
60	20241022	130943	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10630	-140	5	-1.30	1445144720	135262	136.56	10800	10910	10440	14000	7540	10770	10684.04	2.49	12489	11150	10960	10780	10590	10410	11055	10685	94	3230	500	7960	10	1	18754848	1994	9.05	1.00	12	0.72	1175.00	10676.00	13880	20231031	-23.41	8840	20240527	20.25	13230	-19.65	20240110	8840	20.25	20240527	13880	-23.41	20231031	8840	20.25	20240527	2.98	N	194700	500	93 억	466632	N	N	N	N
61	20241022	120940	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10690	-80	5	-0.74	1283796320	120110	121.26	10800	10910	10440	14000	7540	10770	10688.50	2.49	11881	11150	10960	10780	10590	10410	11055	10685	94	3230	500	7960	10	1	18754848	2005	9.10	1.00	12	0.64	1175.00	10676.00	13880	20231031	-22.98	8840	20240527	20.93	13230	-19.20	20240110	8840	20.93	20240527	13880	-22.98	20231031	8840	20.93	20240527	2.98	N	194700	500	93 억	466632	N	N	N	N
62	20241022	110936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10600	-170	5	-1.58	1158603650	108319	109.36	10800	10910	10440	14000	7540	10770	10696.22	2.49	8503	11150	10960	10780	10590	10410	11055	10685	94	3230	500	7960	10	1	18754848	1988	9.02	0.99	12	0.58	1175.00	10676.00	13880	20231031	-23.63	8840	20240527	19.91	13230	-19.88	20240110	8840	19.91	20240527	13880	-23.63	20231031	8840	19.91	20240527	2.98	N	194700	500	93 억	466632	N	N	N	N
63	20241022	100938	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10580	-190	5	-1.76	858469130	79839	80.60	10800	10910	10570	14000	7540	10770	10752.50	2.49	1207	11150	10960	10780	10590	10410	11055	10685	94	3230	500	7960	10	1	18754848	1984	9.00	0.99	12	0.43	1175.00	10676.00	13880	20231031	-23.78	8840	20240527	19.68	13230	-20.03	20240110	8840	19.68	20240527	13880	-23.78	20231031	8840	19.68	20240527	2.98	N	194700	500	93 억	466632	N	N	N	N
64	20241022	090938	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10740	-30	5	-0.28	25050120	2325	2.35	10800	10840	10720	14000	7540	10770	10774.25	2.49	-747	11150	10960	10780	10590	10410	11055	10685	94	3230	500	7960	10	1	18754848	2014	9.14	1.01	12	0.01	1175.00	10676.00	13880	20231031	-22.62	8840	20240527	21.49	13230	-18.82	20240110	8840	21.49	20240527	13880	-22.62	20231031	8840	21.49	20240527	2.98	N	194700	500	93 억	466632	N	N	N	N
65	20241021	160929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10770	60	2	0.56	1066795250	98907	79.74	10700	10970	10600	13920	7500	10710	10785.94	2.59	-14816	11216	10962	10786	10532	10356	10875	10445	94	3210	500	7920	10	1	18754848	2020	9.17	1.01	12	0.53	1175.00	10676.00	13880	20231031	-22.41	8840	20240527	21.83	13230	-18.59	20240110	8840	21.83	20240527	13880	-22.41	20231031	8840	21.83	20240527	3.12	N	194700	500	93 억	484886	N	N	N	N
66	20241021	150934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10800	90	2	0.84	962828270	89236	71.94	10700	10970	10600	13920	7500	10710	10789.78	2.59	-17604	11216	10962	10786	10532	10356	10875	10445	94	3210	500	7920	10	1	18754848	2026	9.19	1.01	12	0.48	1175.00	10676.00	13880	20231031	-22.19	8840	20240527	22.17	13230	-18.37	20240110	8840	22.17	20240527	13880	-22.19	20231031	8840	22.17	20240527	3.12	N	194700	500	93 억	484886	N	N	N	N
67	20241021	140937	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10900	190	2	1.77	843719050	78214	63.06	10700	10970	10600	13920	7500	10710	10787.42	2.59	-18645	11216	10962	10786	10532	10356	10875	10445	94	3210	500	7920	10	1	18754848	2044	9.28	1.02	12	0.42	1175.00	10676.00	13880	20231031	-21.47	8840	20240527	23.30	13230	-17.61	20240110	8840	23.30	20240527	13880	-21.47	20231031	8840	23.30	20240527	3.12	N	194700	500	93 억	484886	N	N	N	N
68	20241021	130935	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10800	90	2	0.84	650073590	60423	48.71	10700	10960	10600	13920	7500	10710	10758.79	2.59	-12493	11216	10962	10786	10532	10356	10875	10445	94	3210	500	7920	10	1	18754848	2026	9.19	1.01	12	0.32	1175.00	10676.00	13880	20231031	-22.19	8840	20240527	22.17	13230	-18.37	20240110	8840	22.17	20240527	13880	-22.19	20231031	8840	22.17	20240527	3.12	N	194700	500	93 억	484886	N	N	N	N
69	20241021	120934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10780	70	2	0.65	589933650	54860	44.23	10700	10960	10600	13920	7500	10710	10753.52	2.59	-9017	11216	10962	10786	10532	10356	10875	10445	94	3210	500	7920	10	1	18754848	2022	9.17	1.01	12	0.29	1175.00	10676.00	13880	20231031	-22.33	8840	20240527	21.95	13230	-18.52	20240110	8840	21.95	20240527	13880	-22.33	20231031	8840	21.95	20240527	3.12	N	194700	500	93 억	484886	N	N	N	N
70	20241021	110929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10740	30	2	0.28	495383520	46111	37.17	10700	10960	10600	13920	7500	10710	10743.36	2.59	-5996	11216	10962	10786	10532	10356	10875	10445	94	3210	500	7920	10	1	18754848	2014	9.14	1.01	12	0.25	1175.00	10676.00	13880	20231031	-22.62	8840	20240527	21.49	13230	-18.82	20240110	8840	21.49	20240527	13880	-22.62	20231031	8840	21.49	20240527	3.12	N	194700	500	93 억	484886	N	N	N	N
71	20241021	100933	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10690	-20	5	-0.19	263190570	24660	19.88	10700	10920	10600	13920	7500	10710	10672.62	2.59	-1698	11216	10962	10786	10532	10356	10875	10445	94	3210	500	7920	10	1	18754848	2005	9.10	1.00	12	0.13	1175.00	10676.00	13880	20231031	-22.98	8840	20240527	20.93	13230	-19.20	20240110	8840	20.93	20240527	13880	-22.98	20231031	8840	20.93	20240527	3.12	N	194700	500	93 억	484886	N	N	N	N
72	20241021	090931	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10750	40	2	0.37	78221510	7298	5.88	10700	10920	10690	13920	7500	10710	10718.33	2.59	-2307	11216	10962	10786	10532	10356	10875	10445	94	3210	500	7920	10	1	18754848	2016	9.15	1.01	12	0.04	1175.00	10676.00	13880	20231031	-22.55	8840	20240527	21.61	13230	-18.75	20240110	8840	21.61	20240527	13880	-22.55	20231031	8840	21.61	20240527	3.12	N	194700	500	93 억	484886	N	N	N	N
73	20241018	160930	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10710	-90	5	-0.83	1335251400	123505	62.66	10800	11040	10610	14040	7560	10800	10811.33	2.71	-24531	11493	11146	10963	10616	10433	11055	10525	94	3240	500	7990	10	1	18754848	2009	9.11	1.00	12	0.66	1175.00	10676.00	13880	20231031	-22.84	8840	20240527	21.15	13230	-19.05	20240110	8840	21.15	20240527	13880	-22.84	20231031	8840	21.15	20240527	3.08	N	194700	500	93 억	508825	N	N	N	N
74	20241018	150953	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10770	-30	5	-0.28	1307826370	120952	61.37	10800	11040	10610	14040	7560	10800	10812.79	2.71	-25106	11493	11146	10963	10616	10433	11055	10525	94	3240	500	7990	10	1	18754848	2020	9.17	1.01	12	0.64	1175.00	10676.00	13880	20231031	-22.41	8840	20240527	21.83	13230	-18.59	20240110	8840	21.83	20240527	13880	-22.41	20231031	8840	21.83	20240527	3.08	N	194700	500	93 억	508825	N	N	N	N
75	20241018	140954	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10710	-90	5	-0.83	1147426760	106009	53.79	10800	11040	10610	14040	7560	10800	10823.90	2.71	-23058	11493	11146	10963	10616	10433	11055	10525	94	3240	500	7990	10	1	18754848	2009	9.11	1.00	12	0.57	1175.00	10676.00	13880	20231031	-22.84	8840	20240527	21.15	13230	-19.05	20240110	8840	21.15	20240527	13880	-22.84	20231031	8840	21.15	20240527	3.08	N	194700	500	93 억	508825	N	N	N	N
76	20241018	130940	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10790	-10	5	-0.09	1008824010	93105	47.24	10800	11040	10610	14040	7560	10800	10835.41	2.71	-25006	11493	11146	10963	10616	10433	11055	10525	94	3240	500	7990	10	1	18754848	2024	9.18	1.01	12	0.50	1175.00	10676.00	13880	20231031	-22.26	8840	20240527	22.06	13230	-18.44	20240110	8840	22.06	20240527	13880	-22.26	20231031	8840	22.06	20240527	3.08	N	194700	500	93 억	508825	N	N	N	N
77	20241018	120951	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10820	20	2	0.19	972043250	89694	45.51	10800	11040	10610	14040	7560	10800	10837.41	2.71	-22875	11493	11146	10963	10616	10433	11055	10525	94	3240	500	7990	10	1	18754848	2029	9.21	1.01	12	0.48	1175.00	10676.00	13880	20231031	-22.05	8840	20240527	22.40	13230	-18.22	20240110	8840	22.40	20240527	13880	-22.05	20231031	8840	22.40	20240527	3.08	N	194700	500	93 억	508825	N	N	N	N
78	20241018	110950	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10850	50	2	0.46	855208480	78827	40.00	10800	11040	10610	14040	7560	10800	10849.30	2.71	-18700	11493	11146	10963	10616	10433	11055	10525	94	3240	500	7990	10	1	18754848	2035	9.23	1.02	12	0.42	1175.00	10676.00	13880	20231031	-21.83	8840	20240527	22.74	13230	-17.99	20240110	8840	22.74	20240527	13880	-21.83	20231031	8840	22.74	20240527	3.08	N	194700	500	93 억	508825	N	N	N	N
79	20241018	100934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10720	-80	5	-0.74	337005060	31391	15.93	10800	10900	10610	14040	7560	10800	10735.33	2.71	-1071	11493	11146	10963	10616	10433	11055	10525	94	3240	500	7990	10	1	18754848	2011	9.12	1.00	12	0.17	1175.00	10676.00	13880	20231031	-22.77	8840	20240527	21.27	13230	-18.97	20240110	8840	21.27	20240527	13880	-22.77	20231031	8840	21.27	20240527	3.08	N	194700	500	93 억	508825	N	N	N	N
80	20241018	090935	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10840	40	2	0.37	62417080	5766	2.93	10800	10900	10800	14040	7560	10800	10825.87	2.71	-350	11493	11146	10963	10616	10433	11055	10525	94	3240	500	7990	10	1	18754848	2033	9.23	1.02	12	0.03	1175.00	10676.00	13880	20231031	-21.90	8840	20240527	22.62	13230	-18.07	20240110	8840	22.62	20240527	13880	-21.90	20231031	8840	22.62	20240527	3.08	N	194700	500	93 억	508825	N	N	N	N
81	20241017	160934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10800	-450	5	-4.00	2143008210	195823	46.22	11310	11310	10780	14620	7880	11250	10944.21	2.77	-9685	11636	11442	11246	11052	10856	11540	11150	94	3370	500	8320	10	1	18754848	2026	9.19	1.01	12	1.04	1175.00	10676.00	13880	20231031	-22.19	8840	20240527	22.17	13230	-18.37	20240110	8840	22.17	20240527	13880	-22.19	20231031	8840	22.17	20240527	3.23	N	194700	500	93 억	519020	N	N	N	N
82	20241017	150936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10810	-440	5	-3.91	2047240490	186961	44.13	11310	11310	10780	14620	7880	11250	10949.93	2.77	-7498	11636	11442	11246	11052	10856	11540	11150	94	3370	500	8320	10	1	18754848	2027	9.20	1.01	12	1.00	1175.00	10676.00	13880	20231031	-22.12	8840	20240527	22.29	13230	-18.29	20240110	8840	22.29	20240527	13880	-22.12	20231031	8840	22.29	20240527	3.23	N	194700	500	93 억	519020	N	N	N	N
83	20241017	140939	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10850	-400	5	-3.56	1855222440	169206	39.94	11310	11310	10810	14620	7880	11250	10964.11	2.77	-2151	11636	11442	11246	11052	10856	11540	11150	94	3370	500	8320	10	1	18754848	2035	9.23	1.02	12	0.90	1175.00	10676.00	13880	20231031	-21.83	8840	20240527	22.74	13230	-17.99	20240110	8840	22.74	20240527	13880	-21.83	20231031	8840	22.74	20240527	3.23	N	194700	500	93 억	519020	N	N	N	N
84	20241017	130934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10910	-340	5	-3.02	1511005500	137493	32.45	11310	11310	10870	14620	7880	11250	10989.50	2.77	-1639	11636	11442	11246	11052	10856	11540	11150	94	3370	500	8320	10	1	18754848	2046	9.29	1.02	12	0.73	1175.00	10676.00	13880	20231031	-21.40	8840	20240527	23.42	13230	-17.54	20240110	8840	23.42	20240527	13880	-21.40	20231031	8840	23.42	20240527	3.23	N	194700	500	93 억	519020	N	N	N	N
85	20241017	120939	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10900	-350	5	-3.11	1396481180	126994	29.98	11310	11310	10880	14620	7880	11250	10996.23	2.77	-2005	11636	11442	11246	11052	10856	11540	11150	94	3370	500	8320	10	1	18754848	2044	9.28	1.02	12	0.68	1175.00	10676.00	13880	20231031	-21.47	8840	20240527	23.30	13230	-17.61	20240110	8840	23.30	20240527	13880	-21.47	20231031	8840	23.30	20240527	3.23	N	194700	500	93 억	519020	N	N	N	N
86	20241017	110938	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11000	-250	5	-2.22	1092710840	99241	23.42	11310	11310	10880	14620	7880	11250	11010.44	2.77	5398	11636	11442	11246	11052	10856	11540	11150	94	3370	500	8320	10	1	18754848	2063	9.36	1.03	12	0.53	1175.00	10676.00	13880	20231031	-20.75	8840	20240527	24.43	13230	-16.86	20240110	8840	24.43	20240527	13880	-20.75	20231031	8840	24.43	20240527	3.23	N	194700	500	93 억	519020	N	N	N	N
87	20241017	100935	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10950	-300	5	-2.67	964859380	87617	20.68	11310	11310	10880	14620	7880	11250	11011.97	2.77	7355	11636	11442	11246	11052	10856	11540	11150	94	3370	500	8320	10	1	18754848	2054	9.32	1.03	12	0.47	1175.00	10676.00	13880	20231031	-21.11	8840	20240527	23.87	13230	-17.23	20240110	8840	23.87	20240527	13880	-21.11	20231031	8840	23.87	20240527	3.23	N	194700	500	93 억	519020	N	N	N	N
88	20241017	090929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11150	-100	5	-0.89	117890440	10552	2.49	11310	11310	11120	14620	7880	11250	11171.59	2.77	-4033	11636	11442	11246	11052	10856	11540	11150	94	3370	500	8320	10	1	18754848	2091	9.49	1.04	12	0.06	1175.00	10676.00	13880	20231031	-19.67	8840	20240527	26.13	13230	-15.72	20240110	8840	26.13	20240527	13880	-19.67	20231031	8840	26.13	20240527	3.23	N	194700	500	93 억	519020	N	N	N	N
89	20241016	160925	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11250	170	2	1.53	4753899020	422718	47.75	11240	11440	11050	14400	7760	11080	11246.02	2.77	-12122	12066	11572	10946	10452	9826	11820	10700	94	3320	500	8190	10	1	18754848	2110	9.57	1.05	12	2.25	1175.00	10676.00	13880	20231031	-18.95	8840	20240527	27.26	13230	-14.97	20240110	8840	27.26	20240527	13880	-18.95	20231031	8840	27.26	20240527	3.24	N	194700	500	93 억	519723	N	N	N	N
90	20241016	150930	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11180	100	2	0.90	4582626320	407433	46.02	11240	11440	11050	14400	7760	11080	11247.56	2.77	-15440	12066	11572	10946	10452	9826	11820	10700	94	3320	500	8190	10	1	18754848	2097	9.51	1.05	12	2.17	1175.00	10676.00	13880	20231031	-19.45	8840	20240527	26.47	13230	-15.50	20240110	8840	26.47	20240527	13880	-19.45	20231031	8840	26.47	20240527	3.24	N	194700	500	93 억	519723	N	N	N	N
91	20241016	140931	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11140	60	2	0.54	4104846660	364722	41.20	11240	11440	11050	14400	7760	11080	11254.73	2.77	-18010	12066	11572	10946	10452	9826	11820	10700	94	3320	500	8190	10	1	18754848	2089	9.48	1.04	12	1.94	1175.00	10676.00	13880	20231031	-19.74	8840	20240527	26.02	13230	-15.80	20240110	8840	26.02	20240527	13880	-19.74	20231031	8840	26.02	20240527	3.24	N	194700	500	93 억	519723	N	N	N	N
92	20241016	130927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11330	250	2	2.26	3617558010	321327	36.30	11240	11440	11050	14400	7760	11080	11258.19	2.77	-8972	12066	11572	10946	10452	9826	11820	10700	94	3320	500	8190	10	1	18754848	2125	9.64	1.06	12	1.71	1175.00	10676.00	13880	20231031	-18.37	8840	20240527	28.17	13230	-14.36	20240110	8840	28.17	20240527	13880	-18.37	20231031	8840	28.17	20240527	3.24	N	194700	500	93 억	519723	N	N	N	N
93	20241016	120927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11370	290	2	2.62	2927248610	260604	29.44	11240	11390	11050	14400	7760	11080	11232.56	2.77	5066	12066	11572	10946	10452	9826	11820	10700	94	3320	500	8190	10	1	18754848	2132	9.68	1.07	12	1.39	1175.00	10676.00	13880	20231031	-18.08	8840	20240527	28.62	13230	-14.06	20240110	8840	28.62	20240527	13880	-18.08	20231031	8840	28.62	20240527	3.24	N	194700	500	93 억	519723	N	N	N	N
94	20241016	110925	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11300	220	2	1.99	2286411400	204036	23.05	11240	11360	11050	14400	7760	11080	11205.93	2.77	-3637	12066	11572	10946	10452	9826	11820	10700	94	3320	500	8190	10	1	18754848	2119	9.62	1.06	12	1.09	1175.00	10676.00	13880	20231031	-18.59	8840	20240527	27.83	13230	-14.59	20240110	8840	27.83	20240527	13880	-18.59	20231031	8840	27.83	20240527	3.24	N	194700	500	93 억	519723	N	N	N	N
95	20241016	100926	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11210	130	2	1.17	1566295290	140359	15.85	11240	11290	11050	14400	7760	11080	11159.21	2.77	-5589	12066	11572	10946	10452	9826	11820	10700	94	3320	500	8190	10	1	18754848	2102	9.54	1.05	12	0.75	1175.00	10676.00	13880	20231031	-19.24	8840	20240527	26.81	13230	-15.27	20240110	8840	26.81	20240527	13880	-19.24	20231031	8840	26.81	20240527	3.24	N	194700	500	93 억	519723	N	N	N	N
96	20241016	090927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11180	100	2	0.90	521537400	46488	5.25	11240	11290	11160	14400	7760	11080	11218.78	2.77	-12995	12066	11572	10946	10452	9826	11820	10700	94	3320	500	8190	10	1	18754848	2097	9.51	1.05	12	0.25	1175.00	10676.00	13880	20231031	-19.45	8840	20240527	26.47	13230	-15.50	20240110	8840	26.47	20240527	13880	-19.45	20231031	8840	26.47	20240527	3.24	N	194700	500	93 억	519723	N	N	N	N
97	20241015	160922	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11080	660	2	6.33	9776605490	882028	1096.46	10420	11440	10320	13540	7300	10420	11084.26	1.86	180441	10726	10572	10296	10142	9866	10650	10220	94	3120	500	7710	10	1	18754848	2078	9.43	1.04	12	4.70	1175.00	10676.00	13880	20231031	-20.17	8840	20240527	25.34	13230	-16.25	20240110	8840	25.34	20240527	13880	-20.17	20231031	8840	25.34	20240527	3.18	N	194700	500	93 억	349165	N	N	N	N
98	20241015	150929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11120	700	2	6.72	9304564310	839472	1043.56	10420	11440	10320	13540	7300	10420	11083.86	1.86	160978	10726	10572	10296	10142	9866	10650	10220	94	3120	500	7710	10	1	18754848	2086	9.46	1.04	12	4.48	1175.00	10676.00	13880	20231031	-19.88	8840	20240527	25.79	13230	-15.95	20240110	8840	25.79	20240527	13880	-19.88	20231031	8840	25.79	20240527	3.18	N	194700	500	93 억	349165	N	N	N	N
99	20241015	140929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11300	880	2	8.45	8487388500	766572	952.94	10420	11440	10320	13540	7300	10420	11071.90	1.86	145982	10726	10572	10296	10142	9866	10650	10220	94	3120	500	7710	10	1	18754848	2119	9.62	1.06	12	4.09	1175.00	10676.00	13880	20231031	-18.59	8840	20240527	27.83	13230	-14.59	20240110	8840	27.83	20240527	13880	-18.59	20231031	8840	27.83	20240527	3.18	N	194700	500	93 억	349165	N	N	N	N
100	20241015	130926	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11250	830	2	7.97	7091252740	643201	799.57	10420	11360	10320	13540	7300	10420	11024.97	1.86	102553	10726	10572	10296	10142	9866	10650	10220	94	3120	500	7710	10	1	18754848	2110	9.57	1.05	12	3.43	1175.00	10676.00	13880	20231031	-18.95	8840	20240527	27.26	13230	-14.97	20240110	8840	27.26	20240527	13880	-18.95	20231031	8840	27.26	20240527	3.18	N	194700	500	93 억	349165	N	N	N	N
101	20241015	120927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11200	780	2	7.49	5893806980	537120	667.70	10420	11290	10320	13540	7300	10420	10973.01	1.86	63581	10726	10572	10296	10142	9866	10650	10220	94	3120	500	7710	10	1	18754848	2101	9.53	1.05	12	2.86	1175.00	10676.00	13880	20231031	-19.31	8840	20240527	26.70	13230	-15.34	20240110	8840	26.70	20240527	13880	-19.31	20231031	8840	26.70	20240527	3.18	N	194700	500	93 억	349165	N	N	N	N
102	20241015	110934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10950	530	2	5.09	2949054180	273060	339.45	10420	11060	10320	13540	7300	10420	10800.07	1.86	15411	10726	10572	10296	10142	9866	10650	10220	94	3120	500	7710	10	1	18754848	2054	9.32	1.03	12	1.46	1175.00	10676.00	13880	20231031	-21.11	8840	20240527	23.87	13230	-17.23	20240110	8840	23.87	20240527	13880	-21.11	20231031	8840	23.87	20240527	3.18	N	194700	500	93 억	349165	N	N	N	N
103	20241015	100930	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10530	110	2	1.06	878331540	82875	103.02	10420	10720	10320	13540	7300	10420	10598.34	1.86	6708	10726	10572	10296	10142	9866	10650	10220	94	3120	500	7710	10	1	18754848	1975	8.96	0.99	12	0.44	1175.00	10676.00	13880	20231031	-24.14	8840	20240527	19.12	13230	-20.41	20240110	8840	19.12	20240527	13880	-24.14	20231031	8840	19.12	20240527	3.18	N	194700	500	93 억	349165	N	N	N	N
104	20241015	090925	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10320	-100	5	-0.96	34409030	3319	4.13	10420	10420	10320	13540	7300	10420	10366.76	1.86	250	10726	10572	10296	10142	9866	10650	10220	94	3120	500	7710	10	1	18754848	1936	8.78	0.97	12	0.02	1175.00	10676.00	13880	20231031	-25.65	8840	20240527	16.74	13230	-22.00	20240110	8840	16.74	20240527	13880	-25.65	20231031	8840	16.74	20240527	3.18	N	194700	500	93 억	349165	N	N	N	N
105	20241014	160904	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10420	230	2	2.26	817822590	79488	103.42	10190	10450	10020	13240	7140	10190	10288.62	1.86	370	10590	10390	10190	9990	9790	10490	10090	94	3050	500	7540	10	1	18754848	1954	8.87	0.98	12	0.42	1175.00	10676.00	13880	20231031	-24.93	8840	20240527	17.87	13230	-21.24	20240110	8840	17.87	20240527	13880	-24.93	20231031	8840	17.87	20240527	3.12	N	194700	500	93 억	348922	N	N	N	N
106	20241014	150915	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10420	230	2	2.26	683845240	66641	86.70	10190	10450	10020	13240	7140	10190	10261.63	1.86	3967	10590	10390	10190	9990	9790	10490	10090	94	3050	500	7540	10	1	18754848	1954	8.87	0.98	12	0.36	1175.00	10676.00	13880	20231031	-24.93	8840	20240527	17.87	13230	-21.24	20240110	8840	17.87	20240527	13880	-24.93	20231031	8840	17.87	20240527	3.12	N	194700	500	93 억	348922	N	N	N	N
107	20241014	140914	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10170	-20	5	-0.20	195723640	19347	25.17	10190	10190	10020	13240	7140	10190	10116.49	1.86	-674	10590	10390	10190	9990	9790	10490	10090	94	3050	500	7540	10	1	18754848	1907	8.66	0.95	12	0.10	1175.00	10676.00	13880	20231031	-26.73	8840	20240527	15.05	13230	-23.13	20240110	8840	15.05	20240527	13880	-26.73	20231031	8840	15.05	20240527	3.12	N	194700	500	93 억	348922	N	N	N	N
108	20241014	130913	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10140	-50	5	-0.49	174137990	17218	22.40	10190	10190	10020	13240	7140	10190	10113.72	1.86	-1382	10590	10390	10190	9990	9790	10490	10090	94	3050	500	7540	10	1	18754848	1902	8.63	0.95	12	0.09	1175.00	10676.00	13880	20231031	-26.95	8840	20240527	14.71	13230	-23.36	20240110	8840	14.71	20240527	13880	-26.95	20231031	8840	14.71	20240527	3.12	N	194700	500	93 억	348922	N	N	N	N
109	20241014	120906	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10130	-60	5	-0.59	146318450	14470	18.83	10190	10190	10020	13240	7140	10190	10111.85	1.86	-1245	10590	10390	10190	9990	9790	10490	10090	94	3050	500	7540	10	1	18754848	1900	8.62	0.95	12	0.08	1175.00	10676.00	13880	20231031	-27.02	8840	20240527	14.59	13230	-23.43	20240110	8840	14.59	20240527	13880	-27.02	20231031	8840	14.59	20240527	3.12	N	194700	500	93 억	348922	N	N	N	N
110	20241014	110904	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10130	-60	5	-0.59	122374870	12108	15.75	10190	10190	10020	13240	7140	10190	10106.94	1.86	-1369	10590	10390	10190	9990	9790	10490	10090	94	3050	500	7540	10	1	18754848	1900	8.62	0.95	12	0.06	1175.00	10676.00	13880	20231031	-27.02	8840	20240527	14.59	13230	-23.43	20240110	8840	14.59	20240527	13880	-27.02	20231031	8840	14.59	20240527	3.12	N	194700	500	93 억	348922	N	N	N	N
111	20241014	100906	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10140	-50	5	-0.49	90173750	8934	11.62	10190	10190	10020	13240	7140	10190	10093.32	1.86	-911	10590	10390	10190	9990	9790	10490	10090	94	3050	500	7540	10	1	18754848	1902	8.63	0.95	12	0.05	1175.00	10676.00	13880	20231031	-26.95	8840	20240527	14.71	13230	-23.36	20240110	8840	14.71	20240527	13880	-26.95	20231031	8840	14.71	20240527	3.12	N	194700	500	93 억	348922	N	N	N	N
112	20241014	090910	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10100	-90	5	-0.88	22202890	2193	2.85	10190	10190	10070	13240	7140	10190	10124.44	1.86	-52	10590	10390	10190	9990	9790	10490	10090	94	3050	500	7540	10	1	18754848	1894	8.60	0.95	12	0.01	1175.00	10676.00	13880	20231031	-27.23	8840	20240527	14.25	13230	-23.66	20240110	8840	14.25	20240527	13880	-27.23	20231031	8840	14.25	20240527	3.12	N	194700	500	93 억	348922	N	N	N	N
113	20241011	160852	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10190	50	2	0.49	784901220	76842	87.32	10070	10390	9990	13180	7100	10140	10214.48	1.96	-15455	10446	10292	10036	9882	9626	10370	9960	94	3040	500	7500	10	1	18754848	1911	8.67	0.95	12	0.41	1175.00	10676.00	13880	20231031	-26.59	8840	20240527	15.27	13230	-22.98	20240110	8840	15.27	20240527	13880	-26.59	20231031	8840	15.27	20240527	3.07	N	194700	500	93 억	367525	N	N	N	N
114	20241011	150905	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10130	-10	5	-0.10	769605610	75340	85.61	10070	10390	9990	13180	7100	10140	10215.10	1.96	-15293	10446	10292	10036	9882	9626	10370	9960	94	3040	500	7500	10	1	18754848	1900	8.62	0.95	12	0.40	1175.00	10676.00	13880	20231031	-27.02	8840	20240527	14.59	13230	-23.43	20240110	8840	14.59	20240527	13880	-27.02	20231031	8840	14.59	20240527	3.07	N	194700	500	93 억	367525	N	N	N	N
115	20241011	140907	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10150	10	2	0.10	638988740	62444	70.96	10070	10390	9990	13180	7100	10140	10232.99	1.96	-17179	10446	10292	10036	9882	9626	10370	9960	94	3040	500	7500	10	1	18754848	1904	8.64	0.95	12	0.33	1175.00	10676.00	13880	20231031	-26.87	8840	20240527	14.82	13230	-23.28	20240110	8840	14.82	20240527	13880	-26.87	20231031	8840	14.82	20240527	3.07	N	194700	500	93 억	367525	N	N	N	N
116	20241011	130908	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10160	20	2	0.20	615995180	60182	68.39	10070	10390	9990	13180	7100	10140	10235.54	1.96	-16250	10446	10292	10036	9882	9626	10370	9960	94	3040	500	7500	10	1	18754848	1905	8.65	0.95	12	0.32	1175.00	10676.00	13880	20231031	-26.80	8840	20240527	14.93	13230	-23.20	20240110	8840	14.93	20240527	13880	-26.80	20231031	8840	14.93	20240527	3.07	N	194700	500	93 억	367525	N	N	N	N
117	20241011	120901	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10190	50	2	0.49	597285170	58342	66.30	10070	10390	9990	13180	7100	10140	10237.65	1.96	-16080	10446	10292	10036	9882	9626	10370	9960	94	3040	500	7500	10	1	18754848	1911	8.67	0.95	12	0.31	1175.00	10676.00	13880	20231031	-26.59	8840	20240527	15.27	13230	-22.98	20240110	8840	15.27	20240527	13880	-26.59	20231031	8840	15.27	20240527	3.07	N	194700	500	93 억	367525	N	N	N	N
118	20241011	110901	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10220	80	2	0.79	580839630	56733	64.47	10070	10390	9990	13180	7100	10140	10238.13	1.96	-15286	10446	10292	10036	9882	9626	10370	9960	94	3040	500	7500	10	1	18754848	1917	8.70	0.96	12	0.30	1175.00	10676.00	13880	20231031	-26.37	8840	20240527	15.61	13230	-22.75	20240110	8840	15.61	20240527	13880	-26.37	20231031	8840	15.61	20240527	3.07	N	194700	500	93 억	367525	N	N	N	N
119	20241011	100909	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10290	150	2	1.48	520406320	50821	57.75	10070	10390	9990	13180	7100	10140	10239.99	1.96	-14012	10446	10292	10036	9882	9626	10370	9960	94	3040	500	7500	10	1	18754848	1930	8.76	0.96	12	0.27	1175.00	10676.00	13880	20231031	-25.86	8840	20240527	16.40	13230	-22.22	20240110	8840	16.40	20240527	13880	-25.86	20231031	8840	16.40	20240527	3.07	N	194700	500	93 억	367525	N	N	N	N
120	20241011	090906	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10130	-10	5	-0.10	6863040	678	0.77	10070	10160	10070	13180	7100	10140	10122.48	1.96	-20	10446	10292	10036	9882	9626	10370	9960	94	3040	500	7500	10	1	18754848	1900	8.62	0.95	12	0.00	1175.00	10676.00	13880	20231031	-27.02	8840	20240527	14.59	13230	-23.43	20240110	8840	14.59	20240527	13880	-27.02	20231031	8840	14.59	20240527	3.07	N	194700	500	93 억	367525	N	N	N	N
121	20241010	160925	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10140	260	2	2.63	881787610	87812	169.49	9880	10190	9780	12840	6920	9880	10041.77	1.89	13218	10140	10010	9920	9790	9700	9965	9745	94	2960	500	7310	10	1	18754848	1902	8.63	0.95	12	0.47	1175.00	10676.00	13880	20231031	-26.95	8840	20240527	14.71	13230	-23.36	20240110	8840	14.71	20240527	13880	-26.95	20231031	8840	14.71	20240527	2.93	N	194700	500	93 억	354290	N	N	N	N
122	20241010	150940	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10150	270	2	2.73	859958580	85659	165.33	9880	10190	9780	12840	6920	9880	10039.33	1.89	11850	10140	10010	9920	9790	9700	9965	9745	94	2960	500	7310	10	1	18754848	1904	8.64	0.95	12	0.46	1175.00	10676.00	13880	20231031	-26.87	8840	20240527	14.82	13230	-23.28	20240110	8840	14.82	20240527	13880	-26.87	20231031	8840	14.82	20240527	2.93	N	194700	500	93 억	354290	N	N	N	N
123	20241010	140933	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10130	250	2	2.53	655367100	65510	126.44	9880	10150	9780	12840	6920	9880	10004.08	1.89	2658	10140	10010	9920	9790	9700	9965	9745	94	2960	500	7310	10	1	18754848	1900	8.62	0.95	12	0.35	1175.00	10676.00	13880	20231031	-27.02	8840	20240527	14.59	13230	-23.43	20240110	8840	14.59	20240527	13880	-27.02	20231031	8840	14.59	20240527	2.93	N	194700	500	93 억	354290	N	N	N	N
124	20241010	130930	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10110	230	2	2.33	617275680	61749	119.18	9880	10150	9780	12840	6920	9880	9996.53	1.89	234	10140	10010	9920	9790	9700	9965	9745	94	2960	500	7310	10	1	18754848	1896	8.60	0.95	12	0.33	1175.00	10676.00	13880	20231031	-27.16	8840	20240527	14.37	13230	-23.58	20240110	8840	14.37	20240527	13880	-27.16	20231031	8840	14.37	20240527	2.93	N	194700	500	93 억	354290	N	N	N	N
125	20241010	120932	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10080	200	2	2.02	404081410	40638	78.44	9880	10120	9780	12840	6920	9880	9943.44	1.89	2600	10140	10010	9920	9790	9700	9965	9745	94	2960	500	7310	10	1	18754848	1890	8.58	0.94	12	0.22	1175.00	10676.00	13880	20231031	-27.38	8840	20240527	14.03	13230	-23.81	20240110	8840	14.03	20240527	13880	-27.38	20231031	8840	14.03	20240527	2.93	N	194700	500	93 억	354290	N	N	N	N
126	20241010	110931	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9950	70	2	0.71	208092420	21068	40.66	9880	9960	9780	12840	6920	9880	9877.18	1.89	-427	10140	10010	9920	9790	9700	9965	9745	94	2960	500	7310	10	1	18754848	1866	8.47	0.93	12	0.11	1175.00	10676.00	13880	20231031	-28.31	8840	20240527	12.56	13230	-24.79	20240110	8840	12.56	20240527	13880	-28.31	20231031	8840	12.56	20240527	2.93	N	194700	500	93 억	354290	N	N	N	N
127	20241010	100929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9880	0	3	0.00	107281720	10890	21.02	9880	9960	9780	12840	6920	9880	9851.40	1.89	-1682	10140	10010	9920	9790	9700	9965	9745	94	2960	500	7310	10	1	18754848	1853	8.41	0.93	12	0.06	1175.00	10676.00	13880	20231031	-28.82	8840	20240527	11.76	13230	-25.32	20240110	8840	11.76	20240527	13880	-28.82	20231031	8840	11.76	20240527	2.93	N	194700	500	93 억	354290	N	N	N	N
128	20241010	090933	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9960	80	2	0.81	13745580	1389	2.68	9880	9960	9880	12840	6920	9880	9896.03	1.89	312	10140	10010	9920	9790	9700	9965	9745	94	2960	500	7310	10	1	18754848	1868	8.48	0.93	12	0.01	1175.00	10676.00	13880	20231031	-28.24	8840	20240527	12.67	13230	-24.72	20240110	8840	12.67	20240527	13880	-28.24	20231031	8840	12.67	20240527	2.93	N	194700	500	93 억	354290	N	N	N	N
129	20241008	160923	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9880	-160	5	-1.59	514005340	51725	56.05	9900	10050	9830	13050	7030	10040	9937.84	1.95	-11310	10480	10260	10110	9890	9740	10185	9815	94	3010	500	7420	10	1	18754848	1853	8.41	0.93	12	0.28	1175.00	10676.00	13880	20231031	-28.82	8840	20240527	11.76	13230	-25.32	20240110	8840	11.76	20240527	13880	-28.82	20231031	8840	11.76	20240527	2.98	N	194700	500	93 억	365312	N	N	N	N
130	20241008	150931	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9880	-160	5	-1.59	473174940	47587	51.56	9900	10050	9850	13050	7030	10040	9943.37	1.95	-10591	10480	10260	10110	9890	9740	10185	9815	94	3010	500	7420	10	1	18754848	1853	8.41	0.93	12	0.25	1175.00	10676.00	13880	20231031	-28.82	8840	20240527	11.76	13230	-25.32	20240110	8840	11.76	20240527	13880	-28.82	20231031	8840	11.76	20240527	2.98	N	194700	500	93 억	365312	N	N	N	N
131	20241008	140926	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9890	-150	5	-1.49	419347510	42141	45.66	9900	10050	9880	13050	7030	10040	9951.06	1.95	-9406	10480	10260	10110	9890	9740	10185	9815	94	3010	500	7420	10	1	18754848	1855	8.42	0.93	12	0.22	1175.00	10676.00	13880	20231031	-28.75	8840	20240527	11.88	13230	-25.25	20240110	8840	11.88	20240527	13880	-28.75	20231031	8840	11.88	20240527	2.98	N	194700	500	93 억	365312	N	N	N	N
132	20241008	130925	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9940	-100	5	-1.00	282136670	28310	30.68	9900	10050	9900	13050	7030	10040	9965.97	1.95	-5989	10480	10260	10110	9890	9740	10185	9815	94	3010	500	7420	10	1	18754848	1864	8.46	0.93	12	0.15	1175.00	10676.00	13880	20231031	-28.39	8840	20240527	12.44	13230	-24.87	20240110	8840	12.44	20240527	13880	-28.39	20231031	8840	12.44	20240527	2.98	N	194700	500	93 억	365312	N	N	N	N
133	20241008	120926	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9990	-50	5	-0.50	214301160	21510	23.31	9900	10050	9900	13050	7030	10040	9962.86	1.95	-3226	10480	10260	10110	9890	9740	10185	9815	94	3010	500	7420	10	1	18754848	1874	8.50	0.94	12	0.11	1175.00	10676.00	13880	20231031	-28.03	8840	20240527	13.01	13230	-24.49	20240110	8840	13.01	20240527	13880	-28.03	20231031	8840	13.01	20240527	2.98	N	194700	500	93 억	365312	N	N	N	N
134	20241008	110925	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10050	10	2	0.10	179401140	18020	19.53	9900	10050	9900	13050	7030	10040	9955.67	1.95	-1942	10480	10260	10110	9890	9740	10185	9815	94	3010	500	7420	10	1	18754848	1885	8.55	0.94	12	0.10	1175.00	10676.00	13880	20231031	-27.59	8840	20240527	13.69	13230	-24.04	20240110	8840	13.69	20240527	13880	-27.59	20231031	8840	13.69	20240527	2.98	N	194700	500	93 억	365312	N	N	N	N
135	20241008	100927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9960	-80	5	-0.80	114152760	11496	12.46	9900	10040	9900	13050	7030	10040	9929.78	1.95	698	10480	10260	10110	9890	9740	10185	9815	94	3010	500	7420	10	1	18754848	1868	8.48	0.93	12	0.06	1175.00	10676.00	13880	20231031	-28.24	8840	20240527	12.67	13230	-24.72	20240110	8840	12.67	20240527	13880	-28.24	20231031	8840	12.67	20240527	2.98	N	194700	500	93 억	365312	N	N	N	N
136	20241008	090926	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9960	-80	5	-0.80	9819410	989	1.07	9900	10040	9900	13050	7030	10040	9928.62	1.95	91	10480	10260	10110	9890	9740	10185	9815	94	3010	500	7420	10	1	18754848	1868	8.48	0.93	12	0.01	1175.00	10676.00	13880	20231031	-28.24	8840	20240527	12.67	13230	-24.72	20240110	8840	12.67	20240527	13880	-28.24	20231031	8840	12.67	20240527	2.98	N	194700	500	93 억	365312	N	N	N	N
137	20241007	160937	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10040	-150	5	-1.47	925115010	91526	112.31	10330	10330	9960	13240	7140	10190	10107.67	1.97	-1240	10556	10372	10166	9982	9776	10465	10075	94	3050	500	7540	10	1	18754848	1883	8.54	0.94	12	0.49	1175.00	10676.00	13880	20231031	-27.67	8840	20240527	13.57	13230	-24.11	20240110	8840	13.57	20240527	13880	-27.67	20231031	8840	13.57	20240527	2.88	N	194700	500	93 억	369850	N	N	N	N
138	20241007	150855	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10040	-150	5	-1.47	910701300	90089	110.55	10330	10330	9960	13240	7140	10190	10108.91	1.97	-1239	10556	10372	10166	9982	9776	10465	10075	94	3050	500	7540	10	1	18754848	1883	8.54	0.94	12	0.48	1175.00	10676.00	13880	20231031	-27.67	8840	20240527	13.57	13230	-24.11	20240110	8840	13.57	20240527	13880	-27.67	20231031	8840	13.57	20240527	2.88	N	194700	500	93 억	369850	N	N	N	N
139	20241007	140924	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10060	-130	5	-1.28	716709210	70766	86.84	10330	10330	9980	13240	7140	10190	10127.88	1.97	-2148	10556	10372	10166	9982	9776	10465	10075	94	3050	500	7540	10	1	18754848	1887	8.56	0.94	12	0.38	1175.00	10676.00	13880	20231031	-27.52	8840	20240527	13.80	13230	-23.96	20240110	8840	13.80	20240527	13880	-27.52	20231031	8840	13.80	20240527	2.88	N	194700	500	93 억	369850	N	N	N	N
140	20241007	130854	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10060	-130	5	-1.28	539587720	53080	65.14	10330	10330	10030	13240	7140	10190	10165.56	1.97	-3210	10556	10372	10166	9982	9776	10465	10075	94	3050	500	7540	10	1	18754848	1887	8.56	0.94	12	0.28	1175.00	10676.00	13880	20231031	-27.52	8840	20240527	13.80	13230	-23.96	20240110	8840	13.80	20240527	13880	-27.52	20231031	8840	13.80	20240527	2.88	N	194700	500	93 억	369850	N	N	N	N
141	20241007	120928	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10170	-20	5	-0.20	435495410	42763	52.48	10330	10330	10110	13240	7140	10190	10183.93	1.97	-3673	10556	10372	10166	9982	9776	10465	10075	94	3050	500	7540	10	1	18754848	1907	8.66	0.95	12	0.23	1175.00	10676.00	13880	20231031	-26.73	8840	20240527	15.05	13230	-23.13	20240110	8840	15.05	20240527	13880	-26.73	20231031	8840	15.05	20240527	2.88	N	194700	500	93 억	369850	N	N	N	N
142	20241007	110842	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10130	-60	5	-0.59	303531230	29747	36.50	10330	10330	10130	13240	7140	10190	10203.76	1.97	-2336	10556	10372	10166	9982	9776	10465	10075	94	3050	500	7540	10	1	18754848	1900	8.62	0.95	12	0.16	1175.00	10676.00	13880	20231031	-27.02	8840	20240527	14.59	13230	-23.43	20240110	8840	14.59	20240527	13880	-27.02	20231031	8840	14.59	20240527	2.88	N	194700	500	93 억	369850	N	N	N	N
143	20241007	100840	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10160	-30	5	-0.29	246531330	24137	29.62	10330	10330	10140	13240	7140	10190	10213.83	1.97	-992	10556	10372	10166	9982	9776	10465	10075	94	3050	500	7540	10	1	18754848	1905	8.65	0.95	12	0.13	1175.00	10676.00	13880	20231031	-26.80	8840	20240527	14.93	13230	-23.20	20240110	8840	14.93	20240527	13880	-26.80	20231031	8840	14.93	20240527	2.88	N	194700	500	93 억	369850	N	N	N	N
144	20241007	090918	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10180	-10	5	-0.10	43809400	4298	5.27	10330	10330	10140	13240	7140	10190	10192.97	1.97	-1388	10556	10372	10166	9982	9776	10465	10075	94	3050	500	7540	10	1	18754848	1909	8.66	0.95	12	0.02	1175.00	10676.00	13880	20231031	-26.66	8840	20240527	15.16	13230	-23.05	20240110	8840	15.16	20240527	13880	-26.66	20231031	8840	15.16	20240527	2.88	N	194700	500	93 억	369850	N	N	N	N
145	20241004	160815	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10190	160	2	1.60	830125420	81266	27.13	10030	10350	9960	13030	7030	10030	10214.95	1.99	7003	10843	10436	10093	9686	9343	10640	9890	94	3000	500	7420	10	1	18754848	1911	8.67	0.95	12	0.43	1175.00	10676.00	13880	20231031	-26.59	8840	20240527	15.27	13230	-22.98	20240110	8840	15.27	20240527	13880	-26.59	20231031	8840	15.27	20240527	2.85	N	194700	500	93 억	373108	N	N	N	N
146	20241004	150828	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10220	190	2	1.89	809062950	79203	26.44	10030	10350	9960	13030	7030	10030	10215.05	1.99	7118	10843	10436	10093	9686	9343	10640	9890	94	3000	500	7420	10	1	18754848	1917	8.70	0.96	12	0.42	1175.00	10676.00	13880	20231031	-26.37	8840	20240527	15.61	13230	-22.75	20240110	8840	15.61	20240527	13880	-26.37	20231031	8840	15.61	20240527	2.85	N	194700	500	93 억	373108	N	N	N	N
147	20241004	140818	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10180	150	2	1.50	604210000	59256	19.78	10030	10350	9960	13030	7030	10030	10196.60	1.99	9867	10843	10436	10093	9686	9343	10640	9890	94	3000	500	7420	10	1	18754848	1909	8.66	0.95	12	0.32	1175.00	10676.00	13880	20231031	-26.66	8840	20240527	15.16	13230	-23.05	20240110	8840	15.16	20240527	13880	-26.66	20231031	8840	15.16	20240527	2.85	N	194700	500	93 억	373108	N	N	N	N
148	20241004	130826	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10170	140	2	1.40	575164780	56400	18.83	10030	10350	9960	13030	7030	10030	10197.96	1.99	10325	10843	10436	10093	9686	9343	10640	9890	94	3000	500	7420	10	1	18754848	1907	8.66	0.95	12	0.30	1175.00	10676.00	13880	20231031	-26.73	8840	20240527	15.05	13230	-23.13	20240110	8840	15.05	20240527	13880	-26.73	20231031	8840	15.05	20240527	2.85	N	194700	500	93 억	373108	N	N	N	N
149	20241004	120823	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10210	180	2	1.79	542784500	53224	17.77	10030	10350	9960	13030	7030	10030	10198.12	1.99	11499	10843	10436	10093	9686	9343	10640	9890	94	3000	500	7420	10	1	18754848	1915	8.69	0.96	12	0.28	1175.00	10676.00	13880	20231031	-26.44	8840	20240527	15.50	13230	-22.83	20240110	8840	15.50	20240527	13880	-26.44	20231031	8840	15.50	20240527	2.85	N	194700	500	93 억	373108	N	N	N	N
150	20241004	110818	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10180	150	2	1.50	445241950	43641	14.57	10030	10350	9960	13030	7030	10030	10202.38	1.99	11391	10843	10436	10093	9686	9343	10640	9890	94	3000	500	7420	10	1	18754848	1909	8.66	0.95	12	0.23	1175.00	10676.00	13880	20231031	-26.66	8840	20240527	15.16	13230	-23.05	20240110	8840	15.16	20240527	13880	-26.66	20231031	8840	15.16	20240527	2.85	N	194700	500	93 억	373108	N	N	N	N
151	20241004	100819	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10200	170	2	1.69	369509240	36193	12.08	10030	10350	9960	13030	7030	10030	10209.41	1.99	12402	10843	10436	10093	9686	9343	10640	9890	94	3000	500	7420	10	1	18754848	1913	8.68	0.96	12	0.19	1175.00	10676.00	13880	20231031	-26.51	8840	20240527	15.38	13230	-22.90	20240110	8840	15.38	20240527	13880	-26.51	20231031	8840	15.38	20240527	2.85	N	194700	500	93 억	373108	N	N	N	N
152	20241004	090821	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10060	30	2	0.30	37251680	3726	1.24	10030	10060	9960	13030	7030	10030	9997.77	1.99	-1540	10843	10436	10093	9686	9343	10640	9890	94	3000	500	7420	10	1	18754848	1887	8.56	0.94	12	0.02	1175.00	10676.00	13880	20231031	-27.52	8840	20240527	13.80	13230	-23.96	20240110	8840	13.80	20240527	13880	-27.52	20231031	8840	13.80	20240527	2.85	N	194700	500	93 억	373108	N	N	N	N
153	20241002	160815	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10030	210	2	2.14	3074060400	299171	857.62	9750	10500	9750	12760	6880	9820	10276.31	2.00	26607	10193	10006	9903	9716	9613	9955	9665	94	2940	500	7260	10	1	18754848	1881	8.54	0.94	12	1.60	1175.00	10676.00	13880	20231031	-27.74	8840	20240527	13.46	13230	-24.19	20240110	8840	13.46	20240527	13880	-27.74	20231031	8840	13.46	20240527	2.68	N	194700	500	93 억	375510	N	N	N	N
154	20241002	150826	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10040	220	2	2.24	2996207680	291391	835.31	9750	10500	9750	12760	6880	9820	10282.73	2.00	26568	10193	10006	9903	9716	9613	9955	9665	94	2940	500	7260	10	1	18754848	1883	8.54	0.94	12	1.55	1175.00	10676.00	13880	20231031	-27.67	8840	20240527	13.57	13230	-24.11	20240110	8840	13.57	20240527	13880	-27.67	20231031	8840	13.57	20240527	2.68	N	194700	500	93 억	375510	N	N	N	N
155	20241002	140825	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10110	290	2	2.95	2805927830	272571	781.36	9750	10500	9750	12760	6880	9820	10294.62	2.00	30604	10193	10006	9903	9716	9613	9955	9665	94	2940	500	7260	10	1	18754848	1896	8.60	0.95	12	1.45	1175.00	10676.00	13880	20231031	-27.16	8840	20240527	14.37	13230	-23.58	20240110	8840	14.37	20240527	13880	-27.16	20231031	8840	14.37	20240527	2.68	N	194700	500	93 억	375510	N	N	N	N
156	20241002	130815	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10110	290	2	2.95	2746451050	266681	764.48	9750	10500	9750	12760	6880	9820	10298.97	2.00	31986	10193	10006	9903	9716	9613	9955	9665	94	2940	500	7260	10	1	18754848	1896	8.60	0.95	12	1.42	1175.00	10676.00	13880	20231031	-27.16	8840	20240527	14.37	13230	-23.58	20240110	8840	14.37	20240527	13880	-27.16	20231031	8840	14.37	20240527	2.68	N	194700	500	93 억	375510	N	N	N	N
157	20241002	120815	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10170	350	2	3.56	2717097220	263780	756.16	9750	10500	9750	12760	6880	9820	10300.96	2.00	32258	10193	10006	9903	9716	9613	9955	9665	94	2940	500	7260	10	1	18754848	1907	8.66	0.95	12	1.41	1175.00	10676.00	13880	20231031	-26.73	8840	20240527	15.05	13230	-23.13	20240110	8840	15.05	20240527	13880	-26.73	20231031	8840	15.05	20240527	2.68	N	194700	500	93 억	375510	N	N	N	N
158	20241002	110806	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10110	290	2	2.95	2525529710	244915	702.08	9750	10500	9750	12760	6880	9820	10312.24	2.00	20404	10193	10006	9903	9716	9613	9955	9665	94	2940	500	7260	10	1	18754848	1896	8.60	0.95	12	1.31	1175.00	10676.00	13880	20231031	-27.16	8840	20240527	14.37	13230	-23.58	20240110	8840	14.37	20240527	13880	-27.16	20231031	8840	14.37	20240527	2.68	N	194700	500	93 억	375510	N	N	N	N
159	20241002	100803	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10140	320	2	3.26	2234535370	216224	619.84	9750	10500	9750	12760	6880	9820	10334.80	2.00	12262	10193	10006	9903	9716	9613	9955	9665	94	2940	500	7260	10	1	18754848	1902	8.63	0.95	12	1.15	1175.00	10676.00	13880	20231031	-26.95	8840	20240527	14.71	13230	-23.36	20240110	8840	14.71	20240527	13880	-26.95	20231031	8840	14.71	20240527	2.68	N	194700	500	93 억	375510	N	N	N	N
160	20241002	090804	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10360	540	2	5.50	606226530	58914	168.89	9750	10500	9750	12760	6880	9820	10291.51	2.00	10600	10193	10006	9903	9716	9613	9955	9665	94	2940	500	7260	10	1	18754848	1943	8.82	0.97	12	0.31	1175.00	10676.00	13880	20231031	-25.36	8840	20240527	17.19	13230	-21.69	20240110	8840	17.19	20240527	13880	-25.36	20231031	8840	17.19	20240527	2.68	N	194700	500	93 억	375510	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History