KissMeData/311390/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7050	-120	5	-1.67	85958050	12243	85.04	7220	7220	6910	9320	5020	7170	7021.00	1.14	-4712	7363	7266	7193	7096	7023	7230	7060	40	2150	500	5010	10	1	8056595	568	-77.47	1.36	12	0.15	-91.00	5198.00	11250	20221117	-37.33	6700	20231024	5.22	10700	-34.11	20230509	6700	5.22	20231024	11250	-37.33	20221117	6700	5.22	20231024	5.81	N	311390	500	40 억	92248	N	N	147	N	N
3	20231031	151149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6980	-190	5	-2.65	74658090	10636	73.88	7220	7220	6920	9320	5020	7170	7019.38	1.14	-4185	7363	7266	7193	7096	7023	7230	7060	40	2150	500	5010	10	1	8056595	562	-76.70	1.34	12	0.13	-91.00	5198.00	11250	20221117	-37.96	6700	20231024	4.18	10700	-34.77	20230509	6700	4.18	20231024	11250	-37.96	20221117	6700	4.18	20231024	5.81	N	311390	500	40 억	92248	N	N	147	N	N
4	20231031	141159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7070	-100	5	-1.39	43637840	6179	42.92	7220	7220	6990	9320	5020	7170	7062.28	1.14	-2465	7363	7266	7193	7096	7023	7230	7060	40	2150	500	5010	10	1	8056595	570	-77.69	1.36	12	0.08	-91.00	5198.00	11250	20221117	-37.16	6700	20231024	5.52	10700	-33.93	20230509	6700	5.52	20231024	11250	-37.16	20221117	6700	5.52	20231024	5.81	N	311390	500	40 억	92248	N	N	147	N	N
5	20231031	131149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7090	-80	5	-1.12	38140070	5394	37.47	7220	7220	7000	9320	5020	7170	7070.83	1.14	-1956	7363	7266	7193	7096	7023	7230	7060	40	2150	500	5010	10	1	8056595	571	-77.91	1.36	12	0.07	-91.00	5198.00	11250	20221117	-36.98	6700	20231024	5.82	10700	-33.74	20230509	6700	5.82	20231024	11250	-36.98	20221117	6700	5.82	20231024	5.81	N	311390	500	40 억	92248	N	N	147	N	N
6	20231031	121150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	-40	5	-0.56	21337560	3001	20.85	7220	7220	7050	9320	5020	7170	7110.15	1.14	-1834	7363	7266	7193	7096	7023	7230	7060	40	2150	500	5010	10	1	8056595	574	-78.35	1.37	12	0.04	-91.00	5198.00	11250	20221117	-36.62	6700	20231024	6.42	10700	-33.36	20230509	6700	6.42	20231024	11250	-36.62	20221117	6700	6.42	20231024	5.81	N	311390	500	40 억	92248	N	N	147	N	N
7	20231031	111220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7150	-20	5	-0.28	7284870	1015	7.05	7220	7220	7090	9320	5020	7170	7177.21	1.14	-657	7363	7266	7193	7096	7023	7230	7060	40	2150	500	5010	10	1	8056595	576	-78.57	1.38	12	0.01	-91.00	5198.00	11250	20221117	-36.44	6700	20231024	6.72	10700	-33.18	20230509	6700	6.72	20231024	11250	-36.44	20221117	6700	6.72	20231024	5.81	N	311390	500	40 억	92248	N	N	147	N	N
8	20231031	101158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7150	-20	5	-0.28	7006900	976	6.78	7220	7220	7130	9320	5020	7170	7179.20	1.14	-657	7363	7266	7193	7096	7023	7230	7060	40	2150	500	5010	10	1	8056595	576	-78.57	1.38	12	0.01	-91.00	5198.00	11250	20221117	-36.44	6700	20231024	6.72	10700	-33.18	20230509	6700	6.72	20231024	11250	-36.44	20221117	6700	6.72	20231024	5.81	N	311390	500	40 억	92248	N	N	147	N	N
9	20231031	091158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7200	30	2	0.42	993610	138	0.96	7220	7220	7190	9320	5020	7170	7200.07	1.14	-90	7363	7266	7193	7096	7023	7230	7060	40	2150	500	5010	10	1	8056595	580	-79.12	1.39	12	0.00	-91.00	5198.00	11250	20221117	-36.00	6700	20231024	7.46	10700	-32.71	20230509	6700	7.46	20231024	11250	-36.00	20221117	6700	7.46	20231024	5.81	N	311390	500	40 억	92248	N	N	147	N	N
10	20231030	161134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7170	-80	5	-1.10	97660160	13559	163.24	7250	7290	7120	9420	5080	7250	7202.61	1.13	1112	7510	7380	7250	7120	6990	7380	7120	40	2170	500	5070	10	1	8056595	578	-78.79	1.38	12	0.17	-91.00	5198.00	11250	20221117	-36.27	6700	20231024	7.01	10700	-32.99	20230509	6700	7.01	20231024	11250	-36.27	20221117	6700	7.01	20231024	5.72	N	311390	500	40 억	90967	N	N	147	N	N
11	20231030	151109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7170	-80	5	-1.10	90391030	12541	150.99	7250	7290	7130	9420	5080	7250	7207.64	1.13	1078	7510	7380	7250	7120	6990	7380	7120	40	2170	500	5070	10	1	8056595	578	-78.79	1.38	12	0.16	-91.00	5198.00	11250	20221117	-36.27	6700	20231024	7.01	10700	-32.99	20230509	6700	7.01	20231024	11250	-36.27	20221117	6700	7.01	20231024	5.72	N	311390	500	40 억	90967	N	N	0	N	N
12	20231030	141107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7160	-90	5	-1.24	67650730	9360	112.69	7250	7290	7160	9420	5080	7250	7227.64	1.13	1033	7510	7380	7250	7120	6990	7380	7120	40	2170	500	5070	10	1	8056595	577	-78.68	1.38	12	0.12	-91.00	5198.00	11250	20221117	-36.36	6700	20231024	6.87	10700	-33.08	20230509	6700	6.87	20231024	11250	-36.36	20221117	6700	6.87	20231024	5.72	N	311390	500	40 억	90967	N	N	0	N	N
13	20231030	131112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7200	-50	5	-0.69	43275890	5972	71.90	7250	7290	7180	9420	5080	7250	7246.47	1.13	1079	7510	7380	7250	7120	6990	7380	7120	40	2170	500	5070	10	1	8056595	580	-79.12	1.39	12	0.07	-91.00	5198.00	11250	20221117	-36.00	6700	20231024	7.46	10700	-32.71	20230509	6700	7.46	20231024	11250	-36.00	20221117	6700	7.46	20231024	5.72	N	311390	500	40 억	90967	N	N	0	N	N
14	20231030	121101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7230	-20	5	-0.28	37856060	5221	62.86	7250	7290	7180	9420	5080	7250	7250.73	1.13	965	7510	7380	7250	7120	6990	7380	7120	40	2170	500	5070	10	1	8056595	582	-79.45	1.39	12	0.06	-91.00	5198.00	11250	20221117	-35.73	6700	20231024	7.91	10700	-32.43	20230509	6700	7.91	20231024	11250	-35.73	20221117	6700	7.91	20231024	5.72	N	311390	500	40 억	90967	N	N	0	N	N
15	20231030	111103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7280	30	2	0.41	23102020	3193	38.44	7250	7290	7180	9420	5080	7250	7235.21	1.13	-531	7510	7380	7250	7120	6990	7380	7120	40	2170	500	5070	10	1	8056595	587	-80.00	1.40	12	0.04	-91.00	5198.00	11250	20221117	-35.29	6700	20231024	8.66	10700	-31.96	20230509	6700	8.66	20231024	11250	-35.29	20221117	6700	8.66	20231024	5.72	N	311390	500	40 억	90967	N	N	0	N	N
16	20231030	101058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7190	-60	5	-0.83	12903230	1789	21.54	7250	7270	7180	9420	5080	7250	7212.54	1.13	-231	7510	7380	7250	7120	6990	7380	7120	40	2170	500	5070	10	1	8056595	579	-79.01	1.38	12	0.02	-91.00	5198.00	11250	20221117	-36.09	6700	20231024	7.31	10700	-32.80	20230509	6700	7.31	20231024	11250	-36.09	20221117	6700	7.31	20231024	5.72	N	311390	500	40 억	90967	N	N	0	N	N
17	20231030	091059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7230	-20	5	-0.28	5279390	728	8.76	7250	7270	7230	9420	5080	7250	7251.91	1.13	-486	7510	7380	7250	7120	6990	7380	7120	40	2170	500	5070	10	1	8056595	582	-79.45	1.39	12	0.01	-91.00	5198.00	11250	20221117	-35.73	6700	20231024	7.91	10700	-32.43	20230509	6700	7.91	20231024	11250	-35.73	20221117	6700	7.91	20231024	5.72	N	311390	500	40 억	90967	N	N	0	N	N
18	20231027	161007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7250	-110	5	-1.49	59849130	8304	27.38	7250	7380	7120	9560	5160	7360	7207.25	1.17	-3585	7780	7570	7360	7150	6940	7465	7045	40	2200	500	5150	10	1	8056595	584	-79.67	1.39	12	0.10	-91.00	5198.00	11250	20221117	-35.56	6700	20231024	8.21	10700	-32.24	20230509	6700	8.21	20231024	11250	-35.56	20221117	6700	8.21	20231024	5.71	N	311390	500	40 억	94552	N	N	147	N	N
19	20231027	151100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7270	-90	5	-1.22	54020240	7500	24.73	7250	7380	7120	9560	5160	7360	7202.70	1.17	-3203	7780	7570	7360	7150	6940	7465	7045	40	2200	500	5150	10	1	8056595	586	-79.89	1.40	12	0.09	-91.00	5198.00	11250	20221117	-35.38	6700	20231024	8.51	10700	-32.06	20230509	6700	8.51	20231024	11250	-35.38	20221117	6700	8.51	20231024	5.71	N	311390	500	40 억	94552	N	N	147	N	N
20	20231027	141058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7290	-70	5	-0.95	45456220	6315	20.82	7250	7380	7120	9560	5160	7360	7198.13	1.17	-2522	7780	7570	7360	7150	6940	7465	7045	40	2200	500	5150	10	1	8056595	587	-80.11	1.40	12	0.08	-91.00	5198.00	11250	20221117	-35.20	6700	20231024	8.81	10700	-31.87	20230509	6700	8.81	20231024	11250	-35.20	20221117	6700	8.81	20231024	5.71	N	311390	500	40 억	94552	N	N	147	N	N
21	20231027	131048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7300	-60	5	-0.82	45275010	6290	20.74	7250	7380	7120	9560	5160	7360	7197.93	1.17	-2505	7780	7570	7360	7150	6940	7465	7045	40	2200	500	5150	10	1	8056595	588	-80.22	1.40	12	0.08	-91.00	5198.00	11250	20221117	-35.11	6700	20231024	8.96	10700	-31.78	20230509	6700	8.96	20231024	11250	-35.11	20221117	6700	8.96	20231024	5.71	N	311390	500	40 억	94552	N	N	147	N	N
22	20231027	121100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7260	-100	5	-1.36	36385150	5070	16.72	7250	7350	7120	9560	5160	7360	7176.56	1.17	-1690	7780	7570	7360	7150	6940	7465	7045	40	2200	500	5150	10	1	8056595	585	-79.78	1.40	12	0.06	-91.00	5198.00	11250	20221117	-35.47	6700	20231024	8.36	10700	-32.15	20230509	6700	8.36	20231024	11250	-35.47	20221117	6700	8.36	20231024	5.71	N	311390	500	40 억	94552	N	N	147	N	N
23	20231027	111107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7310	-50	5	-0.68	34535630	4816	15.88	7250	7350	7120	9560	5160	7360	7171.02	1.17	-1629	7780	7570	7360	7150	6940	7465	7045	40	2200	500	5150	10	1	8056595	589	-80.33	1.41	12	0.06	-91.00	5198.00	11250	20221117	-35.02	6700	20231024	9.10	10700	-31.68	20230509	6700	9.10	20231024	11250	-35.02	20221117	6700	9.10	20231024	5.71	N	311390	500	40 억	94552	N	N	147	N	N
24	20231027	101056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7200	-160	5	-2.17	28501990	3985	13.14	7250	7350	7120	9560	5160	7360	7152.32	1.17	-1324	7780	7570	7360	7150	6940	7465	7045	40	2200	500	5150	10	1	8056595	580	-79.12	1.39	12	0.05	-91.00	5198.00	11250	20221117	-36.00	6700	20231024	7.46	10700	-32.71	20230509	6700	7.46	20231024	11250	-36.00	20221117	6700	7.46	20231024	5.71	N	311390	500	40 억	94552	N	N	147	N	N
25	20231027	091100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7160	-200	5	-2.72	1995050	278	0.92	7250	7350	7160	9560	5160	7360	7176.44	1.17	106	7780	7570	7360	7150	6940	7465	7045	40	2200	500	5150	10	1	8056595	577	-78.68	1.38	12	0.00	-91.00	5198.00	11250	20221117	-36.36	6700	20231024	6.87	10700	-33.08	20230509	6700	6.87	20231024	11250	-36.36	20221117	6700	6.87	20231024	5.71	N	311390	500	40 억	94552	N	N	147	N	N
26	20231026	161043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7360	0	3	0.00	221833980	30332	256.16	7390	7570	7150	9560	5160	7360	7313.53	1.29	-9429	7520	7440	7300	7220	7080	7480	7260	40	2200	500	5150	10	1	8056595	593	-80.88	1.42	12	0.38	-91.00	5198.00	11250	20221117	-34.58	6700	20231024	9.85	10700	-31.21	20230509	6700	9.85	20231024	11250	-34.58	20221117	6700	9.85	20231024	5.81	N	311390	500	40 억	103981	N	N	147	N	N
27	20231026	151041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7190	-170	5	-2.31	204808410	28002	236.48	7390	7570	7150	9560	5160	7360	7314.06	1.29	-8166	7520	7440	7300	7220	7080	7480	7260	40	2200	500	5150	10	1	8056595	579	-79.01	1.38	12	0.35	-91.00	5198.00	11250	20221117	-36.09	6700	20231024	7.31	10700	-32.80	20230509	6700	7.31	20231024	11250	-36.09	20221117	6700	7.31	20231024	5.81	N	311390	500	40 억	103981	N	N	0	N	N
28	20231026	141044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7160	-200	5	-2.72	187251250	25552	215.79	7390	7570	7150	9560	5160	7360	7328.24	1.29	-7203	7520	7440	7300	7220	7080	7480	7260	40	2200	500	5150	10	1	8056595	577	-78.68	1.38	12	0.32	-91.00	5198.00	11250	20221117	-36.36	6700	20231024	6.87	10700	-33.08	20230509	6700	6.87	20231024	11250	-36.36	20221117	6700	6.87	20231024	5.81	N	311390	500	40 억	103981	N	N	0	N	N
29	20231026	131042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7240	-120	5	-1.63	179244410	24434	206.35	7390	7570	7150	9560	5160	7360	7335.86	1.29	-6681	7520	7440	7300	7220	7080	7480	7260	40	2200	500	5150	10	1	8056595	583	-79.56	1.39	12	0.30	-91.00	5198.00	11250	20221117	-35.64	6700	20231024	8.06	10700	-32.34	20230509	6700	8.06	20231024	11250	-35.64	20221117	6700	8.06	20231024	5.81	N	311390	500	40 억	103981	N	N	0	N	N
30	20231026	121035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7260	-100	5	-1.36	174193690	23732	200.42	7390	7570	7150	9560	5160	7360	7340.03	1.29	-6500	7520	7440	7300	7220	7080	7480	7260	40	2200	500	5150	10	1	8056595	585	-79.78	1.40	12	0.29	-91.00	5198.00	11250	20221117	-35.47	6700	20231024	8.36	10700	-32.15	20230509	6700	8.36	20231024	11250	-35.47	20221117	6700	8.36	20231024	5.81	N	311390	500	40 억	103981	N	N	0	N	N
31	20231026	111051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7350	-10	5	-0.14	116764950	15810	133.52	7390	7570	7150	9560	5160	7360	7385.51	1.29	-5130	7520	7440	7300	7220	7080	7480	7260	40	2200	500	5150	10	1	8056595	592	-80.77	1.41	12	0.20	-91.00	5198.00	11250	20221117	-34.67	6700	20231024	9.70	10700	-31.31	20230509	6700	9.70	20231024	11250	-34.67	20221117	6700	9.70	20231024	5.81	N	311390	500	40 억	103981	N	N	0	N	N
32	20231026	101046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7340	-20	5	-0.27	77074330	10477	88.48	7390	7450	7150	9560	5160	7360	7356.53	1.29	-4065	7520	7440	7300	7220	7080	7480	7260	40	2200	500	5150	10	1	8056595	591	-80.66	1.41	12	0.13	-91.00	5198.00	11250	20221117	-34.76	6700	20231024	9.55	10700	-31.40	20230509	6700	9.55	20231024	11250	-34.76	20221117	6700	9.55	20231024	5.81	N	311390	500	40 억	103981	N	N	0	N	N
33	20231026	091044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7280	-80	5	-1.09	4216030	581	4.91	7390	7390	7150	9560	5160	7360	7256.51	1.29	-125	7520	7440	7300	7220	7080	7480	7260	40	2200	500	5150	10	1	8056595	587	-80.00	1.40	12	0.01	-91.00	5198.00	11250	20221117	-35.29	6700	20231024	8.66	10700	-31.96	20230509	6700	8.66	20231024	11250	-35.29	20221117	6700	8.66	20231024	5.81	N	311390	500	40 억	103981	N	N	0	N	N
34	20231025	161046	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7360	90	2	1.24	84728470	11599	36.55	7160	7380	7160	9450	5090	7270	7304.80	1.25	3291	7650	7460	7080	6890	6510	7555	6985	40	2180	500	5080	10	1	8056595	593	-80.88	1.42	12	0.14	-91.00	5198.00	11250	20221117	-34.58	6700	20231024	9.85	10700	-31.21	20230509	6700	9.85	20231024	11250	-34.58	20221117	6700	9.85	20231024	5.84	N	311390	500	40 억	100690	N	N	0	N	N
35	20231025	151044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7350	80	2	1.10	80578170	11035	34.77	7160	7380	7160	9450	5090	7270	7302.05	1.25	3317	7650	7460	7080	6890	6510	7555	6985	40	2180	500	5080	10	1	8056595	592	-80.77	1.41	12	0.14	-91.00	5198.00	11250	20221117	-34.67	6700	20231024	9.70	10700	-31.31	20230509	6700	9.70	20231024	11250	-34.67	20221117	6700	9.70	20231024	5.84	N	311390	500	40 억	100690	N	N	0	N	N
36	20231025	141039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7360	90	2	1.24	76339210	10458	32.96	7160	7380	7160	9450	5090	7270	7299.60	1.25	3184	7650	7460	7080	6890	6510	7555	6985	40	2180	500	5080	10	1	8056595	593	-80.88	1.42	12	0.13	-91.00	5198.00	11250	20221117	-34.58	6700	20231024	9.85	10700	-31.21	20230509	6700	9.85	20231024	11250	-34.58	20221117	6700	9.85	20231024	5.84	N	311390	500	40 억	100690	N	N	0	N	N
37	20231025	131040	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7320	50	2	0.69	61055530	8372	26.38	7160	7380	7160	9450	5090	7270	7292.82	1.25	1898	7650	7460	7080	6890	6510	7555	6985	40	2180	500	5080	10	1	8056595	590	-80.44	1.41	12	0.10	-91.00	5198.00	11250	20221117	-34.93	6700	20231024	9.25	10700	-31.59	20230509	6700	9.25	20231024	11250	-34.93	20221117	6700	9.25	20231024	5.84	N	311390	500	40 억	100690	N	N	0	N	N
38	20231025	121043	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7360	90	2	1.24	60034850	8233	25.94	7160	7380	7160	9450	5090	7270	7291.98	1.25	1993	7650	7460	7080	6890	6510	7555	6985	40	2180	500	5080	10	1	8056595	593	-80.88	1.42	12	0.10	-91.00	5198.00	11250	20221117	-34.58	6700	20231024	9.85	10700	-31.21	20230509	6700	9.85	20231024	11250	-34.58	20221117	6700	9.85	20231024	5.84	N	311390	500	40 억	100690	N	N	0	N	N
39	20231025	111043	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7300	30	2	0.41	39164670	5394	17.00	7160	7340	7160	9450	5090	7270	7260.78	1.25	1076	7650	7460	7080	6890	6510	7555	6985	40	2180	500	5080	10	1	8056595	588	-80.22	1.40	12	0.07	-91.00	5198.00	11250	20221117	-35.11	6700	20231024	8.96	10700	-31.78	20230509	6700	8.96	20231024	11250	-35.11	20221117	6700	8.96	20231024	5.84	N	311390	500	40 억	100690	N	N	0	N	N
40	20231025	101044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7320	50	2	0.69	17831180	2455	7.74	7160	7340	7160	9450	5090	7270	7263.21	1.25	776	7650	7460	7080	6890	6510	7555	6985	40	2180	500	5080	10	1	8056595	590	-80.44	1.41	12	0.03	-91.00	5198.00	11250	20221117	-34.93	6700	20231024	9.25	10700	-31.59	20230509	6700	9.25	20231024	11250	-34.93	20221117	6700	9.25	20231024	5.84	N	311390	500	40 억	100690	N	N	0	N	N
41	20231025	091040	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7300	30	2	0.41	12333370	1703	5.37	7160	7310	7160	9450	5090	7270	7242.14	1.25	635	7650	7460	7080	6890	6510	7555	6985	40	2180	500	5080	10	1	8056595	588	-80.22	1.40	12	0.02	-91.00	5198.00	11250	20221117	-35.11	6700	20231024	8.96	10700	-31.78	20230509	6700	8.96	20231024	11250	-35.11	20221117	6700	8.96	20231024	5.84	N	311390	500	40 억	100690	N	N	0	N	N
42	20231024	161016	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	7270	210	2	2.97	222017750	31724	109.11	6950	7270	6700	9170	4950	7060	6998.40	1.19	4421	7333	7196	7023	6886	6713	7215	6905	40	2110	500	4940	10	1	8056595	586	-79.89	1.40	12	0.39	-91.00	5198.00	11250	20221117	-35.38	6700	20231024	8.51	10700	-32.06	20230509	6700	8.51	20231024	11250	-35.38	20221117	6700	8.51	20231024	6.13	N	311390	500	40 억	96269	N	N	0	N	N
43	20231024	151033	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	7270	210	2	2.97	217429850	31092	106.93	6950	7270	6700	9170	4950	7060	6993.11	1.19	4243	7333	7196	7023	6886	6713	7215	6905	40	2110	500	4940	10	1	8056595	586	-79.89	1.40	12	0.39	-91.00	5198.00	11250	20221117	-35.38	6700	20231024	8.51	10700	-32.06	20230509	6700	8.51	20231024	11250	-35.38	20221117	6700	8.51	20231024	6.13	N	311390	500	40 억	96269	N	N	0	N	N
44	20231024	141016	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	7150	90	2	1.27	178620340	25708	88.42	6950	7150	6700	9170	4950	7060	6948.04	1.19	262	7333	7196	7023	6886	6713	7215	6905	40	2110	500	4940	10	1	8056595	576	-78.57	1.38	12	0.32	-91.00	5198.00	11250	20221117	-36.44	6700	20231024	6.72	10700	-33.18	20230509	6700	6.72	20231024	11250	-36.44	20221117	6700	6.72	20231024	6.13	N	311390	500	40 억	96269	N	N	0	N	N
45	20231024	131021	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	7040	-20	5	-0.28	147710860	21345	73.41	6950	7140	6700	9170	4950	7060	6920.16	1.19	-3614	7333	7196	7023	6886	6713	7215	6905	40	2110	500	4940	10	1	8056595	567	-77.36	1.35	12	0.26	-91.00	5198.00	11250	20221117	-37.42	6700	20231024	5.07	10700	-34.21	20230509	6700	5.07	20231024	11250	-37.42	20221117	6700	5.07	20231024	6.13	N	311390	500	40 억	96269	N	N	0	N	N
46	20231024	121032	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	7030	-30	5	-0.42	138525760	20020	68.85	6950	7140	6700	9170	4950	7060	6919.37	1.19	-3705	7333	7196	7023	6886	6713	7215	6905	40	2110	500	4940	10	1	8056595	566	-77.25	1.35	12	0.25	-91.00	5198.00	11250	20221117	-37.51	6700	20231024	4.93	10700	-34.30	20230509	6700	4.93	20231024	11250	-37.51	20221117	6700	4.93	20231024	6.13	N	311390	500	40 억	96269	N	N	0	N	N
47	20231024	111028	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	6980	-80	5	-1.13	65914950	9411	32.37	6950	7140	6880	9170	4950	7060	7004.03	1.19	-4952	7333	7196	7023	6886	6713	7215	6905	40	2110	500	4940	10	1	8056595	562	-76.70	1.34	12	0.12	-91.00	5198.00	11250	20221117	-37.96	6850	20231023	1.90	10700	-34.77	20230509	6850	1.90	20231023	11250	-37.96	20221117	6850	1.90	20231023	6.13	N	311390	500	40 억	96269	N	N	0	N	N
48	20231024	101018	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7030	-30	5	-0.42	43951340	6234	21.44	6950	7140	6950	9170	4950	7060	7050.26	1.19	-3423	7333	7196	7023	6886	6713	7215	6905	40	2110	500	4940	10	1	8056595	566	-77.25	1.35	12	0.08	-91.00	5198.00	11250	20221117	-37.51	6850	20231023	2.63	10700	-34.30	20230509	6850	2.63	20231023	11250	-37.51	20221117	6850	2.63	20231023	6.13	N	311390	500	40 억	96269	N	N	0	N	N
49	20231024	091026	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7070	10	2	0.14	8926640	1264	4.35	6950	7140	6950	9170	4950	7060	7062.22	1.19	-188	7333	7196	7023	6886	6713	7215	6905	40	2110	500	4940	10	1	8056595	570	-77.69	1.36	12	0.02	-91.00	5198.00	11250	20221117	-37.16	6850	20231023	3.21	10700	-33.93	20230509	6850	3.21	20231023	11250	-37.16	20221117	6850	3.21	20231023	6.13	N	311390	500	40 억	96269	N	N	0	N	N
50	20231023	161010	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	7060	0	3	0.00	202443760	29076	30.83	7060	7160	6850	9170	4950	7060	6962.57	1.12	5332	7480	7270	7070	6860	6660	7170	6760	40	2110	500	4940	10	1	8056595	569	-77.58	1.36	12	0.36	-91.00	5198.00	11250	20221117	-37.24	6850	20231023	3.07	10700	-34.02	20230509	6850	3.07	20231023	11250	-37.24	20221117	6850	3.07	20231023	6.20	N	311390	500	40 억	90402	N	N	147	N	N
51	20231023	151016	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6990	-70	5	-0.99	188411340	27079	28.71	7060	7160	6850	9170	4950	7060	6957.84	1.12	5447	7480	7270	7070	6860	6660	7170	6760	40	2110	500	4940	10	1	8056595	563	-76.81	1.34	12	0.34	-91.00	5198.00	11250	20221117	-37.87	6850	20231023	2.04	10700	-34.67	20230509	6850	2.04	20231023	11250	-37.87	20221117	6850	2.04	20231023	6.20	N	311390	500	40 억	90402	N	N	147	N	N
52	20231023	141015	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6960	-100	5	-1.42	152325980	21881	23.20	7060	7160	6850	9170	4950	7060	6961.56	1.12	6359	7480	7270	7070	6860	6660	7170	6760	40	2110	500	4940	10	1	8056595	561	-76.48	1.34	12	0.27	-91.00	5198.00	11250	20221117	-38.13	6850	20231023	1.61	10700	-34.95	20230509	6850	1.61	20231023	11250	-38.13	20221117	6850	1.61	20231023	6.20	N	311390	500	40 억	90402	N	N	147	N	N
53	20231023	131021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	-60	5	-0.85	61075830	8648	9.17	7060	7160	6920	9170	4950	7060	7062.42	1.12	-597	7480	7270	7070	6860	6660	7170	6760	40	2110	500	4940	10	1	8056595	564	-76.92	1.35	12	0.11	-91.00	5198.00	11250	20221117	-37.78	6870	20231020	1.89	10700	-34.58	20230509	6870	1.89	20231020	11250	-37.78	20221117	6870	1.89	20231020	6.20	N	311390	500	40 억	90402	N	N	147	N	N
54	20231023	121011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7070	10	2	0.14	44361390	6268	6.65	7060	7160	6920	9170	4950	7060	7077.44	1.12	-574	7480	7270	7070	6860	6660	7170	6760	40	2110	500	4940	10	1	8056595	570	-77.69	1.36	12	0.08	-91.00	5198.00	11250	20221117	-37.16	6870	20231020	2.91	10700	-33.93	20230509	6870	2.91	20231020	11250	-37.16	20221117	6870	2.91	20231020	6.20	N	311390	500	40 억	90402	N	N	147	N	N
55	20231023	111008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7090	30	2	0.42	34192340	4837	5.13	7060	7160	6920	9170	4950	7060	7068.91	1.12	-339	7480	7270	7070	6860	6660	7170	6760	40	2110	500	4940	10	1	8056595	571	-77.91	1.36	12	0.06	-91.00	5198.00	11250	20221117	-36.98	6870	20231020	3.20	10700	-33.74	20230509	6870	3.20	20231020	11250	-36.98	20221117	6870	3.20	20231020	6.20	N	311390	500	40 억	90402	N	N	147	N	N
56	20231023	101001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7120	60	2	0.85	27536360	3900	4.14	7060	7150	6920	9170	4950	7060	7060.61	1.12	-428	7480	7270	7070	6860	6660	7170	6760	40	2110	500	4940	10	1	8056595	574	-78.24	1.37	12	0.05	-91.00	5198.00	11250	20221117	-36.71	6870	20231020	3.64	10700	-33.46	20230509	6870	3.64	20231020	11250	-36.71	20221117	6870	3.64	20231020	6.20	N	311390	500	40 억	90402	N	N	147	N	N
57	20231023	091021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7110	50	2	0.71	7356750	1040	1.10	7060	7150	6920	9170	4950	7060	7073.80	1.12	-227	7480	7270	7070	6860	6660	7170	6760	40	2110	500	4940	10	1	8056595	573	-78.13	1.37	12	0.01	-91.00	5198.00	11250	20221117	-36.80	6870	20231020	3.49	10700	-33.55	20230509	6870	3.49	20231020	11250	-36.80	20221117	6870	3.49	20231020	6.20	N	311390	500	40 억	90402	N	N	147	N	N
58	20231020	161005	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	7060	-250	5	-3.42	659947340	94297	176.14	7150	7280	6870	9500	5120	7310	6998.59	1.08	3609	7830	7570	7430	7170	7030	7500	7100	40	2190	500	5110	10	1	8056595	569	-77.58	1.36	12	1.17	-91.00	5198.00	11250	20221117	-37.24	6870	20231020	2.77	10700	-34.02	20230509	6870	2.77	20231020	11250	-37.24	20221117	6870	2.77	20231020	6.24	N	311390	500	40 억	86792	N	N	147	N	N
59	20231020	151004	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	7060	-250	5	-3.42	646016120	92320	172.44	7150	7280	6870	9500	5120	7310	6997.57	1.08	4098	7830	7570	7430	7170	7030	7500	7100	40	2190	500	5110	10	1	8056595	569	-77.58	1.36	12	1.15	-91.00	5198.00	11250	20221117	-37.24	6870	20231020	2.77	10700	-34.02	20230509	6870	2.77	20231020	11250	-37.24	20221117	6870	2.77	20231020	6.24	N	311390	500	40 억	86792	N	N	0	N	N
60	20231020	141015	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	7080	-230	5	-3.15	613291860	87642	163.71	7150	7280	6870	9500	5120	7310	6997.69	1.08	4392	7830	7570	7430	7170	7030	7500	7100	40	2190	500	5110	10	1	8056595	570	-77.80	1.36	12	1.09	-91.00	5198.00	11250	20221117	-37.07	6870	20231020	3.06	10700	-33.83	20230509	6870	3.06	20231020	11250	-37.07	20221117	6870	3.06	20231020	6.24	N	311390	500	40 억	86792	N	N	0	N	N
61	20231020	130948	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	7080	-230	5	-3.15	598616140	85565	159.83	7150	7280	6870	9500	5120	7310	6996.04	1.08	4037	7830	7570	7430	7170	7030	7500	7100	40	2190	500	5110	10	1	8056595	570	-77.80	1.36	12	1.06	-91.00	5198.00	11250	20221117	-37.07	6870	20231020	3.06	10700	-33.83	20230509	6870	3.06	20231020	11250	-37.07	20221117	6870	3.06	20231020	6.24	N	311390	500	40 억	86792	N	N	0	N	N
62	20231020	120958	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6980	-330	5	-4.51	558901660	79902	149.25	7150	7280	6870	9500	5120	7310	6994.84	1.08	234	7830	7570	7430	7170	7030	7500	7100	40	2190	500	5110	10	1	8056595	562	-76.70	1.34	12	0.99	-91.00	5198.00	11250	20221117	-37.96	6870	20231020	1.60	10700	-34.77	20230509	6870	1.60	20231020	11250	-37.96	20221117	6870	1.60	20231020	6.24	N	311390	500	40 억	86792	N	N	0	N	N
63	20231020	111009	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6930	-380	5	-5.20	500549510	71449	133.46	7150	7280	6870	9500	5120	7310	7005.69	1.08	170	7830	7570	7430	7170	7030	7500	7100	40	2190	500	5110	10	1	8056595	558	-76.15	1.33	12	0.89	-91.00	5198.00	11250	20221117	-38.40	6870	20231020	0.87	10700	-35.23	20230509	6870	0.87	20231020	11250	-38.40	20221117	6870	0.87	20231020	6.24	N	311390	500	40 억	86792	N	N	0	N	N
64	20231020	101000	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	7060	-250	5	-3.42	269206990	38069	71.11	7150	7280	7000	9500	5120	7310	7071.55	1.08	3772	7830	7570	7430	7170	7030	7500	7100	40	2190	500	5110	10	1	8056595	569	-77.58	1.36	12	0.47	-91.00	5198.00	11250	20221117	-37.24	7000	20231020	0.86	10700	-34.02	20230509	7000	0.86	20231020	11250	-37.24	20221117	7000	0.86	20231020	6.24	N	311390	500	40 억	86792	N	N	0	N	N
65	20231020	090958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	-180	5	-2.46	60828320	8507	15.89	7150	7280	7130	9500	5120	7310	7150.38	1.08	3108	7830	7570	7430	7170	7030	7500	7100	40	2190	500	5110	10	1	8056595	574	-78.35	1.37	12	0.11	-91.00	5198.00	11250	20221117	-36.62	7060	20230102	0.99	10700	-33.36	20230509	7060	0.99	20230102	11250	-36.62	20221117	7060	0.99	20230102	6.24	N	311390	500	40 억	86792	N	N	0	N	N
66	20231019	160957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7310	-390	5	-5.06	390978300	53120	102.82	7690	7690	7290	10010	5390	7700	7360.28	1.09	-1181	8040	7870	7730	7560	7420	7800	7490	40	2310	500	5390	10	1	8056595	589	-80.33	1.41	12	0.66	-91.00	5198.00	11250	20221117	-35.02	7060	20230102	3.54	10700	-31.68	20230509	7060	3.54	20230102	11250	-35.02	20221117	7060	3.54	20230102	6.19	N	311390	500	40 억	87857	N	N	0	N	N
67	20231019	150946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7320	-380	5	-4.94	371471880	50452	97.66	7690	7690	7290	10010	5390	7700	7362.88	1.09	-826	8040	7870	7730	7560	7420	7800	7490	40	2310	500	5390	10	1	8056595	590	-80.44	1.41	12	0.63	-91.00	5198.00	11250	20221117	-34.93	7060	20230102	3.68	10700	-31.59	20230509	7060	3.68	20230102	11250	-34.93	20221117	7060	3.68	20230102	6.19	N	311390	500	40 억	87857	N	N	0	N	N
68	20231019	141000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7330	-370	5	-4.81	318671140	43222	83.66	7690	7690	7290	10010	5390	7700	7372.89	1.09	541	8040	7870	7730	7560	7420	7800	7490	40	2310	500	5390	10	1	8056595	591	-80.55	1.41	12	0.54	-91.00	5198.00	11250	20221117	-34.84	7060	20230102	3.82	10700	-31.50	20230509	7060	3.82	20230102	11250	-34.84	20221117	7060	3.82	20230102	6.19	N	311390	500	40 억	87857	N	N	0	N	N
69	20231019	130951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7340	-360	5	-4.68	303903030	41206	79.76	7690	7690	7290	10010	5390	7700	7375.21	1.09	587	8040	7870	7730	7560	7420	7800	7490	40	2310	500	5390	10	1	8056595	591	-80.66	1.41	12	0.51	-91.00	5198.00	11250	20221117	-34.76	7060	20230102	3.97	10700	-31.40	20230509	7060	3.97	20230102	11250	-34.76	20221117	7060	3.97	20230102	6.19	N	311390	500	40 억	87857	N	N	0	N	N
70	20231019	120958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7300	-400	5	-5.19	256311670	34694	67.16	7690	7690	7290	10010	5390	7700	7387.78	1.09	-1710	8040	7870	7730	7560	7420	7800	7490	40	2310	500	5390	10	1	8056595	588	-80.22	1.40	12	0.43	-91.00	5198.00	11250	20221117	-35.11	7060	20230102	3.40	10700	-31.78	20230509	7060	3.40	20230102	11250	-35.11	20221117	7060	3.40	20230102	6.19	N	311390	500	40 억	87857	N	N	0	N	N
71	20231019	110952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7390	-310	5	-4.03	140130570	18839	36.47	7690	7690	7380	10010	5390	7700	7438.32	1.09	-2628	8040	7870	7730	7560	7420	7800	7490	40	2310	500	5390	10	1	8056595	595	-81.21	1.42	12	0.23	-91.00	5198.00	11250	20221117	-34.31	7060	20230102	4.67	10700	-30.93	20230509	7060	4.67	20230102	11250	-34.31	20221117	7060	4.67	20230102	6.19	N	311390	500	40 억	87857	N	N	0	N	N
72	20231019	100946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7460	-240	5	-3.12	37708790	5017	9.71	7690	7690	7460	10010	5390	7700	7516.20	1.09	-2594	8040	7870	7730	7560	7420	7800	7490	40	2310	500	5390	10	1	8056595	601	-81.98	1.44	12	0.06	-91.00	5198.00	11250	20221117	-33.69	7060	20230102	5.67	10700	-30.28	20230509	7060	5.67	20230102	11250	-33.69	20221117	7060	5.67	20230102	6.19	N	311390	500	40 억	87857	N	N	0	N	N
73	20231019	090956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7560	-140	5	-1.82	7702240	1015	1.96	7690	7690	7540	10010	5390	7700	7588.41	1.09	-941	8040	7870	7730	7560	7420	7800	7490	40	2310	500	5390	10	1	8056595	609	-83.08	1.45	12	0.01	-91.00	5198.00	11250	20221117	-32.80	7060	20230102	7.08	10700	-29.35	20230509	7060	7.08	20230102	11250	-32.80	20221117	7060	7.08	20230102	6.19	N	311390	500	40 억	87857	N	N	0	N	N
74	20231018	161000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7700	-200	5	-2.53	397114110	51561	252.56	7800	7900	7590	10270	5530	7900	7701.83	1.23	-10415	8060	7980	7860	7780	7660	8020	7820	40	2370	500	5530	10	1	8056595	620	-84.62	1.48	12	0.64	-91.00	5198.00	11250	20221117	-31.56	7060	20230102	9.07	10700	-28.04	20230509	7060	9.07	20230102	11250	-31.56	20221117	7060	9.07	20230102	6.19	N	311390	500	40 억	99299	N	N	0	N	N
75	20231018	150951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7670	-230	5	-2.91	382135180	49613	243.02	7800	7900	7590	10270	5530	7900	7702.32	1.23	-10122	8060	7980	7860	7780	7660	8020	7820	40	2370	500	5530	10	1	8056595	618	-84.29	1.48	12	0.62	-91.00	5198.00	11250	20221117	-31.82	7060	20230102	8.64	10700	-28.32	20230509	7060	8.64	20230102	11250	-31.82	20221117	7060	8.64	20230102	6.19	N	311390	500	40 억	99299	N	N	0	N	N
76	20231018	140936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7650	-250	5	-3.16	336811980	43671	213.92	7800	7900	7650	10270	5530	7900	7712.49	1.23	-8487	8060	7980	7860	7780	7660	8020	7820	40	2370	500	5530	10	1	8056595	616	-84.07	1.47	12	0.54	-91.00	5198.00	11250	20221117	-32.00	7060	20230102	8.36	10700	-28.50	20230509	7060	8.36	20230102	11250	-32.00	20221117	7060	8.36	20230102	6.19	N	311390	500	40 억	99299	N	N	0	N	N
77	20231018	130934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7760	-140	5	-1.77	105485120	13634	66.78	7800	7900	7700	10270	5530	7900	7736.92	1.23	-5915	8060	7980	7860	7780	7660	8020	7820	40	2370	500	5530	10	1	8056595	625	-85.27	1.49	12	0.17	-91.00	5198.00	11250	20221117	-31.02	7060	20230102	9.92	10700	-27.48	20230509	7060	9.92	20230102	11250	-31.02	20221117	7060	9.92	20230102	6.19	N	311390	500	40 억	99299	N	N	0	N	N
78	20231018	120951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7750	-150	5	-1.90	97620280	12618	61.81	7800	7900	7700	10270	5530	7900	7736.59	1.23	-5439	8060	7980	7860	7780	7660	8020	7820	40	2370	500	5530	10	1	8056595	624	-85.16	1.49	12	0.16	-91.00	5198.00	11250	20221117	-31.11	7060	20230102	9.77	10700	-27.57	20230509	7060	9.77	20230102	11250	-31.11	20221117	7060	9.77	20230102	6.19	N	311390	500	40 억	99299	N	N	0	N	N
79	20231018	110944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7710	-190	5	-2.41	86572820	11188	54.80	7800	7900	7700	10270	5530	7900	7738.01	1.23	-4671	8060	7980	7860	7780	7660	8020	7820	40	2370	500	5530	10	1	8056595	621	-84.73	1.48	12	0.14	-91.00	5198.00	11250	20221117	-31.47	7060	20230102	9.21	10700	-27.94	20230509	7060	9.21	20230102	11250	-31.47	20221117	7060	9.21	20230102	6.19	N	311390	500	40 억	99299	N	N	0	N	N
80	20231018	100955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7710	-190	5	-2.41	61803200	7977	39.07	7800	7900	7710	10270	5530	7900	7747.67	1.23	-3893	8060	7980	7860	7780	7660	8020	7820	40	2370	500	5530	10	1	8056595	621	-84.73	1.48	12	0.10	-91.00	5198.00	11250	20221117	-31.47	7060	20230102	9.21	10700	-27.94	20230509	7060	9.21	20230102	11250	-31.47	20221117	7060	9.21	20230102	6.19	N	311390	500	40 억	99299	N	N	0	N	N
81	20231018	090939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7750	-150	5	-1.90	4651480	600	2.94	7800	7830	7710	10270	5530	7900	7752.47	1.23	-79	8060	7980	7860	7780	7660	8020	7820	40	2370	500	5530	10	1	8056595	624	-85.16	1.49	12	0.01	-91.00	5198.00	11250	20221117	-31.11	7060	20230102	9.77	10700	-27.57	20230509	7060	9.77	20230102	11250	-31.11	20221117	7060	9.77	20230102	6.19	N	311390	500	40 억	99299	N	N	0	N	N
82	20231017	160940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	50	2	0.64	159527650	20407	109.15	7780	7940	7740	10200	5500	7850	7817.30	1.22	734	8083	7966	7883	7766	7683	7925	7725	40	2350	500	5490	10	1	8056595	636	-86.81	1.52	12	0.25	-91.00	5198.00	11250	20221117	-29.78	7060	20230102	11.90	10700	-26.17	20230509	7060	11.90	20230102	11250	-29.78	20221117	7060	11.90	20230102	6.20	N	311390	500	40 억	98618	N	N	0	N	N
83	20231017	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7830	-20	5	-0.25	105099290	13423	71.79	7780	7940	7780	10200	5500	7850	7829.79	1.22	903	8083	7966	7883	7766	7683	7925	7725	40	2350	500	5490	10	1	8056595	631	-86.04	1.51	12	0.17	-91.00	5198.00	11250	20221117	-30.40	7060	20230102	10.91	10700	-26.82	20230509	7060	10.91	20230102	11250	-30.40	20221117	7060	10.91	20230102	6.20	N	311390	500	40 억	98618	N	N	0	N	N
84	20231017	140952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7800	-50	5	-0.64	91845060	11728	62.73	7780	7940	7780	10200	5500	7850	7831.26	1.22	1131	8083	7966	7883	7766	7683	7925	7725	40	2350	500	5490	10	1	8056595	628	-85.71	1.50	12	0.15	-91.00	5198.00	11250	20221117	-30.67	7060	20230102	10.48	10700	-27.10	20230509	7060	10.48	20230102	11250	-30.67	20221117	7060	10.48	20230102	6.20	N	311390	500	40 억	98618	N	N	0	N	N
85	20231017	130943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7840	-10	5	-0.13	83519470	10662	57.03	7780	7940	7780	10200	5500	7850	7833.38	1.22	1626	8083	7966	7883	7766	7683	7925	7725	40	2350	500	5490	10	1	8056595	632	-86.15	1.51	12	0.13	-91.00	5198.00	11250	20221117	-30.31	7060	20230102	11.05	10700	-26.73	20230509	7060	11.05	20230102	11250	-30.31	20221117	7060	11.05	20230102	6.20	N	311390	500	40 억	98618	N	N	0	N	N
86	20231017	120948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7870	20	2	0.25	38792380	4945	26.45	7780	7940	7780	10200	5500	7850	7844.77	1.22	148	8083	7966	7883	7766	7683	7925	7725	40	2350	500	5490	10	1	8056595	634	-86.48	1.51	12	0.06	-91.00	5198.00	11250	20221117	-30.04	7060	20230102	11.47	10700	-26.45	20230509	7060	11.47	20230102	11250	-30.04	20221117	7060	11.47	20230102	6.20	N	311390	500	40 억	98618	N	N	0	N	N
87	20231017	110937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	50	2	0.64	35648500	4546	24.31	7780	7940	7780	10200	5500	7850	7841.73	1.22	183	8083	7966	7883	7766	7683	7925	7725	40	2350	500	5490	10	1	8056595	636	-86.81	1.52	12	0.06	-91.00	5198.00	11250	20221117	-29.78	7060	20230102	11.90	10700	-26.17	20230509	7060	11.90	20230102	11250	-29.78	20221117	7060	11.90	20230102	6.20	N	311390	500	40 억	98618	N	N	0	N	N
88	20231017	100929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7920	70	2	0.89	31308150	3996	21.37	7780	7940	7780	10200	5500	7850	7834.87	1.22	108	8083	7966	7883	7766	7683	7925	7725	40	2350	500	5490	10	1	8056595	638	-87.03	1.52	12	0.05	-91.00	5198.00	11250	20221117	-29.60	7060	20230102	12.18	10700	-25.98	20230509	7060	12.18	20230102	11250	-29.60	20221117	7060	12.18	20230102	6.20	N	311390	500	40 억	98618	N	N	0	N	N
89	20231017	090941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7920	70	2	0.89	16373870	2099	11.23	7780	7920	7780	10200	5500	7850	7800.80	1.22	142	8083	7966	7883	7766	7683	7925	7725	40	2350	500	5490	10	1	8056595	638	-87.03	1.52	12	0.03	-91.00	5198.00	11250	20221117	-29.60	7060	20230102	12.18	10700	-25.98	20230509	7060	12.18	20230102	11250	-29.60	20221117	7060	12.18	20230102	6.20	N	311390	500	40 억	98618	N	N	0	N	N
90	20231016	160938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7850	-210	5	-2.61	144236760	18396	170.81	8000	8000	7800	10470	5650	8060	7840.66	1.33	-8977	8226	8142	8016	7932	7806	8080	7870	40	2410	500	5640	10	1	8056595	632	-86.26	1.51	12	0.23	-91.00	5198.00	11250	20221117	-30.22	7060	20230102	11.19	10700	-26.64	20230509	7060	11.19	20230102	11250	-30.22	20221117	7060	11.19	20230102	6.21	N	311390	500	40 억	107551	N	N	0	N	N
91	20231016	150939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7820	-240	5	-2.98	130386650	16636	154.47	8000	8000	7800	10470	5650	8060	7837.62	1.33	-8540	8226	8142	8016	7932	7806	8080	7870	40	2410	500	5640	10	1	8056595	630	-85.93	1.50	12	0.21	-91.00	5198.00	11250	20221117	-30.49	7060	20230102	10.76	10700	-26.92	20230509	7060	10.76	20230102	11250	-30.49	20221117	7060	10.76	20230102	6.21	N	311390	500	40 억	107551	N	N	0	N	N
92	20231016	140940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7850	-210	5	-2.61	111296570	14195	131.80	8000	8000	7800	10470	5650	8060	7840.55	1.33	-7627	8226	8142	8016	7932	7806	8080	7870	40	2410	500	5640	10	1	8056595	632	-86.26	1.51	12	0.18	-91.00	5198.00	11250	20221117	-30.22	7060	20230102	11.19	10700	-26.64	20230509	7060	11.19	20230102	11250	-30.22	20221117	7060	11.19	20230102	6.21	N	311390	500	40 억	107551	N	N	0	N	N
93	20231016	130933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7820	-240	5	-2.98	95845500	12217	113.44	8000	8000	7800	10470	5650	8060	7845.26	1.33	-5816	8226	8142	8016	7932	7806	8080	7870	40	2410	500	5640	10	1	8056595	630	-85.93	1.50	12	0.15	-91.00	5198.00	11250	20221117	-30.49	7060	20230102	10.76	10700	-26.92	20230509	7060	10.76	20230102	11250	-30.49	20221117	7060	10.76	20230102	6.21	N	311390	500	40 억	107551	N	N	0	N	N
94	20231016	120935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7860	-200	5	-2.48	81457310	10375	96.33	8000	8000	7800	10470	5650	8060	7851.31	1.33	-6129	8226	8142	8016	7932	7806	8080	7870	40	2410	500	5640	10	1	8056595	633	-86.37	1.51	12	0.13	-91.00	5198.00	11250	20221117	-30.13	7060	20230102	11.33	10700	-26.54	20230509	7060	11.33	20230102	11250	-30.13	20221117	7060	11.33	20230102	6.21	N	311390	500	40 억	107551	N	N	0	N	N
95	20231016	110928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7910	-150	5	-1.86	27018500	3423	31.78	8000	8000	7870	10470	5650	8060	7893.22	1.33	-2846	8226	8142	8016	7932	7806	8080	7870	40	2410	500	5640	10	1	8056595	637	-86.92	1.52	12	0.04	-91.00	5198.00	11250	20221117	-29.69	7060	20230102	12.04	10700	-26.07	20230509	7060	12.04	20230102	11250	-29.69	20221117	7060	12.04	20230102	6.21	N	311390	500	40 억	107551	N	N	0	N	N
96	20231016	100923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	-160	5	-1.99	21662490	2744	25.48	8000	8000	7870	10470	5650	8060	7894.49	1.33	-2452	8226	8142	8016	7932	7806	8080	7870	40	2410	500	5640	10	1	8056595	636	-86.81	1.52	12	0.03	-91.00	5198.00	11250	20221117	-29.78	7060	20230102	11.90	10700	-26.17	20230509	7060	11.90	20230102	11250	-29.78	20221117	7060	11.90	20230102	6.21	N	311390	500	40 억	107551	N	N	0	N	N
97	20231016	090925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	-80	5	-0.99	4669500	590	5.48	8000	8000	7880	10470	5650	8060	7914.41	1.33	-582	8226	8142	8016	7932	7806	8080	7870	40	2410	500	5640	10	1	8056595	643	-87.69	1.54	12	0.01	-91.00	5198.00	11250	20221117	-29.07	7060	20230102	13.03	10700	-25.42	20230509	7060	13.03	20230102	11250	-29.07	20221117	7060	13.03	20230102	6.21	N	311390	500	40 억	107551	N	N	0	N	N
98	20231012	160955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8080	60	2	0.75	119830460	14981	53.03	7920	8080	7920	10420	5620	8020	7998.82	1.32	6670	8193	8106	7973	7886	7753	8150	7930	40	2400	500	5610	10	1	8056595	651	-88.79	1.55	12	0.19	-91.00	5198.00	11250	20221117	-28.18	7060	20230102	14.45	10700	-24.49	20230509	7060	14.45	20230102	11250	-28.18	20221117	7060	14.45	20230102	6.22	N	311390	500	40 억	106294	N	N	0	N	N
99	20231012	150932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	50	2	0.62	114710660	14346	50.79	7920	8070	7920	10420	5620	8020	7996.00	1.32	6987	8193	8106	7973	7886	7753	8150	7930	40	2400	500	5610	10	1	8056595	650	-88.68	1.55	12	0.18	-91.00	5198.00	11250	20221117	-28.27	7060	20230102	14.31	10700	-24.58	20230509	7060	14.31	20230102	11250	-28.27	20221117	7060	14.31	20230102	6.22	N	311390	500	40 억	106294	N	N	0	N	N
100	20231012	140934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	40	2	0.50	103423300	12942	45.82	7920	8070	7920	10420	5620	8020	7991.29	1.32	6829	8193	8106	7973	7886	7753	8150	7930	40	2400	500	5610	10	1	8056595	649	-88.57	1.55	12	0.16	-91.00	5198.00	11250	20221117	-28.36	7060	20230102	14.16	10700	-24.67	20230509	7060	14.16	20230102	11250	-28.36	20221117	7060	14.16	20230102	6.22	N	311390	500	40 억	106294	N	N	0	N	N
101	20231012	130934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	30	2	0.37	92616920	11601	41.07	7920	8070	7920	10420	5620	8020	7983.53	1.32	5828	8193	8106	7973	7886	7753	8150	7930	40	2400	500	5610	10	1	8056595	649	-88.46	1.55	12	0.14	-91.00	5198.00	11250	20221117	-28.44	7060	20230102	14.02	10700	-24.77	20230509	7060	14.02	20230102	11250	-28.44	20221117	7060	14.02	20230102	6.22	N	311390	500	40 억	106294	N	N	0	N	N
102	20231012	120944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7970	-50	5	-0.62	85396700	10702	37.89	7920	8070	7920	10420	5620	8020	7979.51	1.32	5662	8193	8106	7973	7886	7753	8150	7930	40	2400	500	5610	10	1	8056595	642	-87.58	1.53	12	0.13	-91.00	5198.00	11250	20221117	-29.16	7060	20230102	12.89	10700	-25.51	20230509	7060	12.89	20230102	11250	-29.16	20221117	7060	12.89	20230102	6.22	N	311390	500	40 억	106294	N	N	0	N	N
103	20231012	110944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	10	2	0.12	70558790	8844	31.31	7920	8070	7920	10420	5620	8020	7978.15	1.32	5694	8193	8106	7973	7886	7753	8150	7930	40	2400	500	5610	10	1	8056595	647	-88.24	1.54	12	0.11	-91.00	5198.00	11250	20221117	-28.62	7060	20230102	13.74	10700	-24.95	20230509	7060	13.74	20230102	11250	-28.62	20221117	7060	13.74	20230102	6.22	N	311390	500	40 억	106294	N	N	0	N	N
104	20231012	100935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	-40	5	-0.50	61922720	7768	27.50	7920	8070	7920	10420	5620	8020	7971.51	1.32	5120	8193	8106	7973	7886	7753	8150	7930	40	2400	500	5610	10	1	8056595	643	-87.69	1.54	12	0.10	-91.00	5198.00	11250	20221117	-29.07	7060	20230102	13.03	10700	-25.42	20230509	7060	13.03	20230102	11250	-29.07	20221117	7060	13.03	20230102	6.22	N	311390	500	40 억	106294	N	N	0	N	N
105	20231012	090942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	-30	5	-0.37	15907540	2006	7.10	7920	7990	7920	10420	5620	8020	7929.98	1.32	417	8193	8106	7973	7886	7753	8150	7930	40	2400	500	5610	10	1	8056595	644	-87.80	1.54	12	0.02	-91.00	5198.00	11250	20221117	-28.98	7060	20230102	13.17	10700	-25.33	20230509	7060	13.17	20230102	11250	-28.98	20221117	7060	13.17	20230102	6.22	N	311390	500	40 억	106294	N	N	0	N	N
106	20231011	160930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	100	2	1.26	224710930	28202	62.85	7840	8060	7840	10290	5550	7920	7967.73	1.18	11085	8433	8176	8013	7756	7593	8095	7675	40	2370	500	5540	10	1	8056595	646	-88.13	1.54	12	0.35	-91.00	5198.00	11250	20221117	-28.71	7060	20230102	13.60	10700	-25.05	20230509	7060	13.60	20230102	11250	-28.71	20221117	7060	13.60	20230102	6.25	N	311390	500	40 억	94897	N	N	0	N	N
107	20231011	150937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	110	2	1.39	218713730	27454	61.19	7840	8060	7840	10290	5550	7920	7966.55	1.18	11252	8433	8176	8013	7756	7593	8095	7675	40	2370	500	5540	10	1	8056595	647	-88.24	1.54	12	0.34	-91.00	5198.00	11250	20221117	-28.62	7060	20230102	13.74	10700	-24.95	20230509	7060	13.74	20230102	11250	-28.62	20221117	7060	13.74	20230102	6.25	N	311390	500	40 억	94897	N	N	0	N	N
108	20231011	140939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	80	2	1.01	204809070	25716	57.31	7840	8060	7840	10290	5550	7920	7964.27	1.18	10670	8433	8176	8013	7756	7593	8095	7675	40	2370	500	5540	10	1	8056595	645	-87.91	1.54	12	0.32	-91.00	5198.00	11250	20221117	-28.89	7060	20230102	13.31	10700	-25.23	20230509	7060	13.31	20230102	11250	-28.89	20221117	7060	13.31	20230102	6.25	N	311390	500	40 억	94897	N	N	0	N	N
109	20231011	130927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	120	2	1.52	169030190	21248	47.36	7840	8060	7840	10290	5550	7920	7955.11	1.18	8650	8433	8176	8013	7756	7593	8095	7675	40	2370	500	5540	10	1	8056595	648	-88.35	1.55	12	0.26	-91.00	5198.00	11250	20221117	-28.53	7060	20230102	13.88	10700	-24.86	20230509	7060	13.88	20230102	11250	-28.53	20221117	7060	13.88	20230102	6.25	N	311390	500	40 억	94897	N	N	0	N	N
110	20231011	120946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	70	2	0.88	129979460	16385	36.52	7840	8060	7840	10290	5550	7920	7932.83	1.18	5362	8433	8176	8013	7756	7593	8095	7675	40	2370	500	5540	10	1	8056595	644	-87.80	1.54	12	0.20	-91.00	5198.00	11250	20221117	-28.98	7060	20230102	13.17	10700	-25.33	20230509	7060	13.17	20230102	11250	-28.98	20221117	7060	13.17	20230102	6.25	N	311390	500	40 억	94897	N	N	0	N	N
111	20231011	110940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7970	50	2	0.63	105249860	13294	29.63	7840	8060	7840	10290	5550	7920	7917.09	1.18	3696	8433	8176	8013	7756	7593	8095	7675	40	2370	500	5540	10	1	8056595	642	-87.58	1.53	12	0.17	-91.00	5198.00	11250	20221117	-29.16	7060	20230102	12.89	10700	-25.51	20230509	7060	12.89	20230102	11250	-29.16	20221117	7060	12.89	20230102	6.25	N	311390	500	40 억	94897	N	N	0	N	N
112	20231011	100933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	120	2	1.52	92077910	11642	25.95	7840	8060	7840	10290	5550	7920	7909.11	1.18	3284	8433	8176	8013	7756	7593	8095	7675	40	2370	500	5540	10	1	8056595	648	-88.35	1.55	12	0.14	-91.00	5198.00	11250	20221117	-28.53	7060	20230102	13.88	10700	-24.86	20230509	7060	13.88	20230102	11250	-28.53	20221117	7060	13.88	20230102	6.25	N	311390	500	40 억	94897	N	N	0	N	N
113	20231011	090936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7960	40	2	0.51	75652800	9589	21.37	7840	8020	7840	10290	5550	7920	7889.54	1.18	2586	8433	8176	8013	7756	7593	8095	7675	40	2370	500	5540	10	1	8056595	641	-87.47	1.53	12	0.12	-91.00	5198.00	11250	20221117	-29.24	7060	20230102	12.75	10700	-25.61	20230509	7060	12.75	20230102	11250	-29.24	20221117	7060	12.75	20230102	6.25	N	311390	500	40 억	94897	N	N	0	N	N
114	20231010	161541	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7920	-320	5	-3.88	356913920	44469	524.71	8270	8270	7850	10710	5770	8240	8026.13	1.21	-2072	8460	8350	8200	8090	7940	8405	8145	40	2470	500	5760	10	1	8056595	638	-87.03	1.52	12	0.55	-91.00	5198.00	11250	20221117	-29.60	7060	20230102	12.18	10700	-25.98	20230509	7060	12.18	20230102	11250	-29.60	20221117	7060	12.18	20230102	6.40	N	311390	500	40 억	97100	N	N	0	N	N
115	20231010	150922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7950	-290	5	-3.52	343671190	42798	504.99	8270	8270	7850	10710	5770	8240	8030.08	1.21	-1465	8460	8350	8200	8090	7940	8405	8145	40	2470	500	5760	10	1	8056595	640	-87.36	1.53	12	0.53	-91.00	5198.00	11250	20221117	-29.33	7060	20230102	12.61	10700	-25.70	20230509	7060	12.61	20230102	11250	-29.33	20221117	7060	12.61	20230102	6.40	N	311390	500	40 억	97100	N	N	0	N	N
116	20231010	140930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7970	-270	5	-3.28	257140360	31866	376.00	8270	8270	7970	10710	5770	8240	8069.43	1.21	1525	8460	8350	8200	8090	7940	8405	8145	40	2470	500	5760	10	1	8056595	642	-87.58	1.53	12	0.40	-91.00	5198.00	11250	20221117	-29.16	7060	20230102	12.89	10700	-25.51	20230509	7060	12.89	20230102	11250	-29.16	20221117	7060	12.89	20230102	6.40	N	311390	500	40 억	97100	N	N	0	N	N
117	20231010	130923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	-250	5	-3.03	236051660	29223	344.81	8270	8270	7980	10710	5770	8240	8077.60	1.21	1550	8460	8350	8200	8090	7940	8405	8145	40	2470	500	5760	10	1	8056595	644	-87.80	1.54	12	0.36	-91.00	5198.00	11250	20221117	-28.98	7060	20230102	13.17	10700	-25.33	20230509	7060	13.17	20230102	11250	-28.98	20221117	7060	13.17	20230102	6.40	N	311390	500	40 억	97100	N	N	0	N	N
118	20231010	120920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8080	-160	5	-1.94	145252680	17931	211.58	8270	8270	8050	10710	5770	8240	8100.65	1.21	3673	8460	8350	8200	8090	7940	8405	8145	40	2470	500	5760	10	1	8056595	651	-88.79	1.55	12	0.22	-91.00	5198.00	11250	20221117	-28.18	7060	20230102	14.45	10700	-24.49	20230509	7060	14.45	20230102	11250	-28.18	20221117	7060	14.45	20230102	6.40	N	311390	500	40 억	97100	N	N	0	N	N
119	20231010	110902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8140	-100	5	-1.21	119178330	14706	173.52	8270	8270	8050	10710	5770	8240	8104.06	1.21	3615	8460	8350	8200	8090	7940	8405	8145	40	2470	500	5760	10	1	8056595	656	-89.45	1.57	12	0.18	-91.00	5198.00	11250	20221117	-27.64	7060	20230102	15.30	10700	-23.93	20230509	7060	15.30	20230102	11250	-27.64	20221117	7060	15.30	20230102	6.40	N	311390	500	40 억	97100	N	N	0	N	N
120	20231010	100914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	-120	5	-1.46	105822380	13067	154.18	8270	8270	8050	10710	5770	8240	8098.44	1.21	3055	8460	8350	8200	8090	7940	8405	8145	40	2470	500	5760	10	1	8056595	654	-89.23	1.56	12	0.16	-91.00	5198.00	11250	20221117	-27.82	7060	20230102	15.01	10700	-24.11	20230509	7060	15.01	20230102	11250	-27.82	20221117	7060	15.01	20230102	6.40	N	311390	500	40 억	97100	N	N	0	N	N
121	20231010	090908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8260	20	2	0.24	57830	7	0.08	8270	8270	8260	10710	5770	8240	8261.43	1.21	-6	8460	8350	8200	8090	7940	8405	8145	40	2470	500	5760	10	1	8056595	665	-90.77	1.59	12	0.00	-91.00	5198.00	11250	20221117	-26.58	7060	20230102	17.00	10700	-22.80	20230509	7060	17.00	20230102	11250	-26.58	20221117	7060	17.00	20230102	6.40	N	311390	500	40 억	97100	N	N	0	N	N
122	20231006	160915	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8240	50	2	0.61	66211510	8102	17.72	8050	8310	8050	10640	5740	8190	8172.23	1.23	-2057	8650	8420	8260	8030	7870	8535	8145	40	2450	500	5730	10	1	8056595	664	-90.55	1.59	12	0.10	-91.00	5198.00	11250	20221117	-26.76	7060	20230102	16.71	10700	-22.99	20230509	7060	16.71	20230102	11250	-26.76	20221117	7060	16.71	20230102	6.45	N	311390	500	40 억	99157	N	N	0	N	N
123	20231006	150902	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8220	30	2	0.37	52251190	6406	14.01	8050	8310	8050	10640	5740	8190	8156.60	1.23	-1532	8650	8420	8260	8030	7870	8535	8145	40	2450	500	5730	10	1	8056595	662	-90.33	1.58	12	0.08	-91.00	5198.00	11250	20221117	-26.93	7060	20230102	16.43	10700	-23.18	20230509	7060	16.43	20230102	11250	-26.93	20221117	7060	16.43	20230102	6.45	N	311390	500	40 억	99157	N	N	0	N	N
124	20231006	140905	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8180	-10	5	-0.12	26636550	3269	7.15	8050	8310	8050	10640	5740	8190	8148.23	1.23	-554	8650	8420	8260	8030	7870	8535	8145	40	2450	500	5730	10	1	8056595	659	-89.89	1.57	12	0.04	-91.00	5198.00	11250	20221117	-27.29	7060	20230102	15.86	10700	-23.55	20230509	7060	15.86	20230102	11250	-27.29	20221117	7060	15.86	20230102	6.45	N	311390	500	40 억	99157	N	N	0	N	N
125	20231006	130854	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8160	-30	5	-0.37	24545160	3013	6.59	8050	8310	8050	10640	5740	8190	8146.42	1.23	-454	8650	8420	8260	8030	7870	8535	8145	40	2450	500	5730	10	1	8056595	657	-89.67	1.57	12	0.04	-91.00	5198.00	11250	20221117	-27.47	7060	20230102	15.58	10700	-23.74	20230509	7060	15.58	20230102	11250	-27.47	20221117	7060	15.58	20230102	6.45	N	311390	500	40 억	99157	N	N	0	N	N
126	20231006	120853	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8220	30	2	0.37	21592190	2652	5.80	8050	8310	8050	10640	5740	8190	8141.85	1.23	-454	8650	8420	8260	8030	7870	8535	8145	40	2450	500	5730	10	1	8056595	662	-90.33	1.58	12	0.03	-91.00	5198.00	11250	20221117	-26.93	7060	20230102	16.43	10700	-23.18	20230509	7060	16.43	20230102	11250	-26.93	20221117	7060	16.43	20230102	6.45	N	311390	500	40 억	99157	N	N	0	N	N
127	20231006	110845	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8190	0	3	0.00	16619040	2043	4.47	8050	8310	8050	10640	5740	8190	8134.63	1.23	-324	8650	8420	8260	8030	7870	8535	8145	40	2450	500	5730	10	1	8056595	660	-90.00	1.58	12	0.03	-91.00	5198.00	11250	20221117	-27.20	7060	20230102	16.01	10700	-23.46	20230509	7060	16.01	20230102	11250	-27.20	20221117	7060	16.01	20230102	6.45	N	311390	500	40 억	99157	N	N	0	N	N
128	20231006	100851	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8230	40	2	0.49	10174690	1256	2.75	8050	8310	8050	10640	5740	8190	8100.87	1.23	32	8650	8420	8260	8030	7870	8535	8145	40	2450	500	5730	10	1	8056595	663	-90.44	1.58	12	0.02	-91.00	5198.00	11250	20221117	-26.84	7060	20230102	16.57	10700	-23.08	20230509	7060	16.57	20230102	11250	-26.84	20221117	7060	16.57	20230102	6.45	N	311390	500	40 억	99157	N	N	0	N	N
129	20231006	090844	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8280	90	2	1.10	6950090	863	1.89	8050	8310	8050	10640	5740	8190	8053.41	1.23	-117	8650	8420	8260	8030	7870	8535	8145	40	2450	500	5730	10	1	8056595	667	-90.99	1.59	12	0.01	-91.00	5198.00	11250	20221117	-26.40	7060	20230102	17.28	10700	-22.62	20230509	7060	17.28	20230102	11250	-26.40	20221117	7060	17.28	20230102	6.45	N	311390	500	40 억	99157	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History