KissMeData/005990/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20231031	160215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8400	-60	5	-0.71	8936930	1062	81.19	8460	8460	8390	10990	5930	8460	8415.19	1.13	-31	8720	8590	8480	8350	8240	8535	8295	69	2530	500	6090	10	1	13718304	1152	17.68	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.08	7910	20221107	6.19	10010	-16.08	20230518	7970	5.40	20230927	10010	-16.08	20230518	7910	6.19	20221107	0.18	N	005990	500	68 억	154690	N	N	N	N
3	20231031	150218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8400	-60	5	-0.71	8449700	1004	76.76	8460	8460	8390	10990	5930	8460	8416.04	1.13	4	8720	8590	8480	8350	8240	8535	8295	69	2530	500	6090	10	1	13718304	1152	17.68	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.08	7910	20221107	6.19	10010	-16.08	20230518	7970	5.40	20230927	10010	-16.08	20230518	7910	6.19	20221107	0.18	N	005990	500	68 억	154690	N	N	N	N
4	20231031	140221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8410	-50	5	-0.59	4820720	572	43.73	8460	8460	8390	10990	5930	8460	8427.83	1.13	19	8720	8590	8480	8350	8240	8535	8295	69	2530	500	6090	10	1	13718304	1154	17.71	0.32	12	0.00	475.00	25883.00	10010	20230518	-15.98	7910	20221107	6.32	10010	-15.98	20230518	7970	5.52	20230927	10010	-15.98	20230518	7910	6.32	20221107	0.18	N	005990	500	68 억	154690	N	N	N	N
5	20231031	130218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8430	-30	5	-0.35	4400220	522	39.91	8460	8460	8390	10990	5930	8460	8429.54	1.13	19	8720	8590	8480	8350	8240	8535	8295	69	2530	500	6090	10	1	13718304	1156	17.75	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.78	7910	20221107	6.57	10010	-15.78	20230518	7970	5.77	20230927	10010	-15.78	20230518	7910	6.57	20221107	0.18	N	005990	500	68 억	154690	N	N	N	N
6	20231031	120214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8440	-20	5	-0.24	4391790	521	39.83	8460	8460	8390	10990	5930	8460	8429.54	1.13	19	8720	8590	8480	8350	8240	8535	8295	69	2530	500	6090	10	1	13718304	1158	17.77	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.68	7910	20221107	6.70	10010	-15.68	20230518	7970	5.90	20230927	10010	-15.68	20230518	7910	6.70	20221107	0.18	N	005990	500	68 억	154690	N	N	N	N
7	20231031	110220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8440	-20	5	-0.24	4315860	512	39.14	8460	8460	8390	10990	5930	8460	8429.41	1.13	14	8720	8590	8480	8350	8240	8535	8295	69	2530	500	6090	10	1	13718304	1158	17.77	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.68	7910	20221107	6.70	10010	-15.68	20230518	7970	5.90	20230927	10010	-15.68	20230518	7910	6.70	20221107	0.18	N	005990	500	68 억	154690	N	N	N	N
8	20231031	100219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8400	-60	5	-0.71	1249610	148	11.31	8460	8460	8390	10990	5930	8460	8443.31	1.13	9	8720	8590	8480	8350	8240	8535	8295	69	2530	500	6090	10	1	13718304	1152	17.68	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.08	7910	20221107	6.19	10010	-16.08	20230518	7970	5.40	20230927	10010	-16.08	20230518	7910	6.19	20221107	0.18	N	005990	500	68 억	154690	N	N	N	N
9	20231031	090217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8460	0	3	0.00	33840	4	0.31	8460	8460	8460	10990	5930	8460	8460.00	1.13	-1	8720	8590	8480	8350	8240	8535	8295	69	2530	500	6090	10	1	13718304	1161	17.81	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.48	7910	20221107	6.95	10010	-15.48	20230518	7970	6.15	20230927	10010	-15.48	20230518	7910	6.95	20221107	0.18	N	005990	500	68 억	154690	N	N	N	N
10	20231030	160215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8460	100	2	1.20	11033990	1308	62.98	8490	8610	8370	10860	5860	8360	8435.77	1.13	86	8533	8446	8403	8316	8273	8425	8295	69	2500	500	6010	10	1	13718304	1161	17.81	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.48	7910	20221107	6.95	10010	-15.48	20230518	7970	6.15	20230927	10010	-15.48	20230518	7910	6.95	20221107	0.18	N	005990	500	68 억	155103	N	N	N	N
11	20231030	150213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8410	50	2	0.60	11025530	1307	62.93	8490	8610	8370	10860	5860	8360	8435.75	1.13	86	8533	8446	8403	8316	8273	8425	8295	69	2500	500	6010	10	1	13718304	1154	17.71	0.32	12	0.01	475.00	25883.00	10010	20230518	-15.98	7910	20221107	6.32	10010	-15.98	20230518	7970	5.52	20230927	10010	-15.98	20230518	7910	6.32	20221107	0.18	N	005990	500	68 억	155103	N	N	N	N
12	20231030	140213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8410	50	2	0.60	10420010	1235	59.46	8490	8610	8370	10860	5860	8360	8437.26	1.13	27	8533	8446	8403	8316	8273	8425	8295	69	2500	500	6010	10	1	13718304	1154	17.71	0.32	12	0.01	475.00	25883.00	10010	20230518	-15.98	7910	20221107	6.32	10010	-15.98	20230518	7970	5.52	20230927	10010	-15.98	20230518	7910	6.32	20221107	0.18	N	005990	500	68 억	155103	N	N	N	N
13	20231030	130212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8430	70	2	0.84	9392720	1113	53.59	8490	8610	8370	10860	5860	8360	8439.10	1.13	9	8533	8446	8403	8316	8273	8425	8295	69	2500	500	6010	10	1	13718304	1156	17.75	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.78	7910	20221107	6.57	10010	-15.78	20230518	7970	5.77	20230927	10010	-15.78	20230518	7910	6.57	20221107	0.18	N	005990	500	68 억	155103	N	N	N	N
14	20231030	120211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8410	50	2	0.60	9274950	1099	52.91	8490	8610	8370	10860	5860	8360	8439.44	1.13	7	8533	8446	8403	8316	8273	8425	8295	69	2500	500	6010	10	1	13718304	1154	17.71	0.32	12	0.01	475.00	25883.00	10010	20230518	-15.98	7910	20221107	6.32	10010	-15.98	20230518	7970	5.52	20230927	10010	-15.98	20230518	7910	6.32	20221107	0.18	N	005990	500	68 억	155103	N	N	N	N
15	20231030	110211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8400	40	2	0.48	8443730	1000	48.15	8490	8610	8370	10860	5860	8360	8443.73	1.13	-12	8533	8446	8403	8316	8273	8425	8295	69	2500	500	6010	10	1	13718304	1152	17.68	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.08	7910	20221107	6.19	10010	-16.08	20230518	7970	5.40	20230927	10010	-16.08	20230518	7910	6.19	20221107	0.18	N	005990	500	68 억	155103	N	N	N	N
16	20231030	100211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8400	40	2	0.48	6578800	778	37.46	8490	8610	8370	10860	5860	8360	8456.04	1.13	-10	8533	8446	8403	8316	8273	8425	8295	69	2500	500	6010	10	1	13718304	1152	17.68	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.08	7910	20221107	6.19	10010	-16.08	20230518	7970	5.40	20230927	10010	-16.08	20230518	7910	6.19	20221107	0.18	N	005990	500	68 억	155103	N	N	N	N
17	20231030	090210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8360	0	3	0.00	0	0	0.00	0	0	0	10860	5860	8360	0.00	1.13	0	8533	8446	8403	8316	8273	8425	8295	69	2500	500	6010	10	1	13718304	1147	17.60	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.48	7910	20221107	5.69	10010	-16.48	20230518	7970	4.89	20230927	10010	-16.48	20230518	7910	5.69	20221107	0.18	N	005990	500	68 억	155103	N	N	N	N
18	20231027	160207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8360	-80	5	-0.95	17440110	2077	77.64	8440	8490	8360	10970	5910	8440	8396.78	1.13	268	8520	8480	8400	8360	8280	8500	8380	69	2530	500	6070	10	1	13718304	1147	17.60	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.48	7800	20221025	7.18	10010	-16.48	20230518	7970	4.89	20230927	10010	-16.48	20230518	7910	5.69	20221107	0.18	N	005990	500	68 억	154835	N	N	N	N
19	20231027	150212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8360	-80	5	-0.95	16629190	1980	74.02	8440	8490	8360	10970	5910	8440	8398.58	1.13	314	8520	8480	8400	8360	8280	8500	8380	69	2530	500	6070	10	1	13718304	1147	17.60	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.48	7800	20221025	7.18	10010	-16.48	20230518	7970	4.89	20230927	10010	-16.48	20230518	7910	5.69	20221107	0.18	N	005990	500	68 억	154835	N	N	N	N
20	20231027	140211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8370	-70	5	-0.83	16495430	1964	73.42	8440	8490	8360	10970	5910	8440	8398.90	1.13	314	8520	8480	8400	8360	8280	8500	8380	69	2530	500	6070	10	1	13718304	1148	17.62	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.38	7800	20221025	7.31	10010	-16.38	20230518	7970	5.02	20230927	10010	-16.38	20230518	7910	5.82	20221107	0.18	N	005990	500	68 억	154835	N	N	N	N
21	20231027	130210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8370	-70	5	-0.83	16495430	1964	73.42	8440	8490	8360	10970	5910	8440	8398.90	1.13	314	8520	8480	8400	8360	8280	8500	8380	69	2530	500	6070	10	1	13718304	1148	17.62	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.38	7800	20221025	7.31	10010	-16.38	20230518	7970	5.02	20230927	10010	-16.38	20230518	7910	5.82	20221107	0.18	N	005990	500	68 억	154835	N	N	N	N
22	20231027	120211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8360	-80	5	-0.95	12006000	1428	53.38	8440	8490	8360	10970	5910	8440	8407.56	1.13	314	8520	8480	8400	8360	8280	8500	8380	69	2530	500	6070	10	1	13718304	1147	17.60	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.48	7800	20221025	7.18	10010	-16.48	20230518	7970	4.89	20230927	10010	-16.48	20230518	7910	5.69	20221107	0.18	N	005990	500	68 억	154835	N	N	N	N
23	20231027	110212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8370	-70	5	-0.83	10179990	1210	45.23	8440	8490	8370	10970	5910	8440	8413.21	1.13	100	8520	8480	8400	8360	8280	8500	8380	69	2530	500	6070	10	1	13718304	1148	17.62	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.38	7800	20221025	7.31	10010	-16.38	20230518	7970	5.02	20230927	10010	-16.38	20230518	7910	5.82	20221107	0.18	N	005990	500	68 억	154835	N	N	N	N
24	20231027	100211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8420	-20	5	-0.24	3509660	416	15.55	8440	8490	8420	10970	5910	8440	8436.68	1.13	0	8520	8480	8400	8360	8280	8500	8380	69	2530	500	6070	10	1	13718304	1155	17.73	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.88	7800	20221025	7.95	10010	-15.88	20230518	7970	5.65	20230927	10010	-15.88	20230518	7910	6.45	20221107	0.18	N	005990	500	68 억	154835	N	N	N	N
25	20231027	090210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8440	0	3	0.00	8440	1	0.04	8440	8440	8440	10970	5910	8440	8440.00	1.13	0	8520	8480	8400	8360	8280	8500	8380	69	2530	500	6070	10	1	13718304	1158	17.77	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.68	7800	20221025	8.21	10010	-15.68	20230518	7970	5.90	20230927	10010	-15.68	20230518	7910	6.70	20221107	0.18	N	005990	500	68 억	154835	N	N	N	N
26	20231026	160209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8440	50	2	0.60	22385700	2675	109.50	8360	8440	8320	10900	5880	8390	8368.49	1.13	84	8530	8460	8360	8290	8190	8495	8325	69	2510	500	6040	10	1	13718304	1158	17.77	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.68	7750	20221024	8.90	10010	-15.68	20230518	7970	5.90	20230927	10010	-15.68	20230518	7910	6.70	20221107	0.18	N	005990	500	68 억	154751	N	N	N	N
27	20231026	150209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8390	0	3	0.00	19863260	2376	97.26	8360	8440	8320	10900	5880	8390	8359.96	1.13	69	8530	8460	8360	8290	8190	8495	8325	69	2510	500	6040	10	1	13718304	1151	17.66	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.18	7750	20221024	8.26	10010	-16.18	20230518	7970	5.27	20230927	10010	-16.18	20230518	7910	6.07	20221107	0.18	N	005990	500	68 억	154751	N	N	N	N
28	20231026	140208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8370	-20	5	-0.24	18025850	2157	88.29	8360	8440	8320	10900	5880	8390	8356.91	1.13	69	8530	8460	8360	8290	8190	8495	8325	69	2510	500	6040	10	1	13718304	1148	17.62	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.38	7750	20221024	8.00	10010	-16.38	20230518	7970	5.02	20230927	10010	-16.38	20230518	7910	5.82	20221107	0.18	N	005990	500	68 억	154751	N	N	N	N
29	20231026	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8370	-20	5	-0.24	17245680	2064	84.49	8360	8440	8320	10900	5880	8390	8355.47	1.13	69	8530	8460	8360	8290	8190	8495	8325	69	2510	500	6040	10	1	13718304	1148	17.62	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.38	7750	20221024	8.00	10010	-16.38	20230518	7970	5.02	20230927	10010	-16.38	20230518	7910	5.82	20221107	0.18	N	005990	500	68 억	154751	N	N	N	N
30	20231026	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8320	-70	5	-0.83	8572910	1023	41.87	8360	8440	8320	10900	5880	8390	8380.17	1.13	21	8530	8460	8360	8290	8190	8495	8325	69	2510	500	6040	10	1	13718304	1141	17.52	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.88	7750	20221024	7.35	10010	-16.88	20230518	7970	4.39	20230927	10010	-16.88	20230518	7910	5.18	20221107	0.18	N	005990	500	68 억	154751	N	N	N	N
31	20231026	110210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8390	0	3	0.00	7124170	849	34.75	8360	8440	8360	10900	5880	8390	8391.25	1.13	9	8530	8460	8360	8290	8190	8495	8325	69	2510	500	6040	10	1	13718304	1151	17.66	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.18	7750	20221024	8.26	10010	-16.18	20230518	7970	5.27	20230927	10010	-16.18	20230518	7910	6.07	20221107	0.18	N	005990	500	68 억	154751	N	N	N	N
32	20231026	100210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8390	0	3	0.00	6117370	729	29.84	8360	8440	8360	10900	5880	8390	8391.45	1.13	-10	8530	8460	8360	8290	8190	8495	8325	69	2510	500	6040	10	1	13718304	1151	17.66	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.18	7750	20221024	8.26	10010	-16.18	20230518	7970	5.27	20230927	10010	-16.18	20230518	7910	6.07	20221107	0.18	N	005990	500	68 억	154751	N	N	N	N
33	20231026	090209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8360	-30	5	-0.36	41800	5	0.20	8360	8360	8360	10900	5880	8390	8360.00	1.13	0	8530	8460	8360	8290	8190	8495	8325	69	2510	500	6040	10	1	13718304	1147	17.60	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.48	7750	20221024	7.87	10010	-16.48	20230518	7970	4.89	20230927	10010	-16.48	20230518	7910	5.69	20221107	0.18	N	005990	500	68 억	154751	N	N	N	N
34	20231025	160210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8390	80	2	0.96	20421960	2443	46.49	8300	8430	8260	10800	5820	8310	8359.38	1.13	335	8596	8452	8296	8152	7996	8525	8225	69	2490	500	5980	10	1	13718304	1151	17.66	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.18	7400	20221021	13.38	10010	-16.18	20230518	7970	5.27	20230927	10010	-16.18	20230518	7800	7.56	20221025	0.18	N	005990	500	68 억	154416	N	N	N	N
35	20231025	150210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8400	90	2	1.08	19658100	2352	44.76	8300	8430	8260	10800	5820	8310	8358.04	1.13	247	8596	8452	8296	8152	7996	8525	8225	69	2490	500	5980	10	1	13718304	1152	17.68	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.08	7400	20221021	13.51	10010	-16.08	20230518	7970	5.40	20230927	10010	-16.08	20230518	7800	7.69	20221025	0.18	N	005990	500	68 억	154416	N	N	N	N
36	20231025	140208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8390	80	2	0.96	17361760	2078	39.54	8300	8430	8260	10800	5820	8310	8355.03	1.13	131	8596	8452	8296	8152	7996	8525	8225	69	2490	500	5980	10	1	13718304	1151	17.66	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.18	7400	20221021	13.38	10010	-16.18	20230518	7970	5.27	20230927	10010	-16.18	20230518	7800	7.56	20221025	0.18	N	005990	500	68 억	154416	N	N	N	N
37	20231025	130210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8350	40	2	0.48	7566520	909	17.30	8300	8430	8260	10800	5820	8310	8324.00	1.13	110	8596	8452	8296	8152	7996	8525	8225	69	2490	500	5980	10	1	13718304	1145	17.58	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.58	7400	20221021	12.84	10010	-16.58	20230518	7970	4.77	20230927	10010	-16.58	20230518	7800	7.05	20221025	0.18	N	005990	500	68 억	154416	N	N	N	N
38	20231025	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8320	10	2	0.12	7458330	896	17.05	8300	8430	8260	10800	5820	8310	8324.03	1.13	110	8596	8452	8296	8152	7996	8525	8225	69	2490	500	5980	10	1	13718304	1141	17.52	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.88	7400	20221021	12.43	10010	-16.88	20230518	7970	4.39	20230927	10010	-16.88	20230518	7800	6.67	20221025	0.18	N	005990	500	68 억	154416	N	N	N	N
39	20231025	110209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8320	10	2	0.12	3696150	442	8.41	8300	8430	8300	10800	5820	8310	8362.33	1.13	53	8596	8452	8296	8152	7996	8525	8225	69	2490	500	5980	10	1	13718304	1141	17.52	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.88	7400	20221021	12.43	10010	-16.88	20230518	7970	4.39	20230927	10010	-16.88	20230518	7800	6.67	20221025	0.18	N	005990	500	68 억	154416	N	N	N	N
40	20231025	100208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8340	30	2	0.36	2714070	324	6.17	8300	8430	8300	10800	5820	8310	8376.76	1.13	52	8596	8452	8296	8152	7996	8525	8225	69	2490	500	5980	10	1	13718304	1144	17.56	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.68	7400	20221021	12.70	10010	-16.68	20230518	7970	4.64	20230927	10010	-16.68	20230518	7800	6.92	20221025	0.18	N	005990	500	68 억	154416	N	N	N	N
41	20231025	090208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8300	-10	5	-0.12	166000	20	0.38	8300	8300	8300	10800	5820	8310	8300.00	1.13	0	8596	8452	8296	8152	7996	8525	8225	69	2490	500	5980	10	1	13718304	1139	17.47	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.08	7400	20221021	12.16	10010	-17.08	20230518	7970	4.14	20230927	10010	-17.08	20230518	7800	6.41	20221025	0.18	N	005990	500	68 억	154416	N	N	N	N
42	20231024	160206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8310	0	3	0.00	43535490	5255	163.96	8140	8440	8140	10800	5820	8310	8284.58	1.13	-349	8783	8546	8363	8126	7943	8455	8035	69	2490	500	5980	10	1	13718304	1140	17.49	0.32	12	0.04	475.00	25883.00	10010	20230518	-16.98	7380	20221020	12.60	10010	-16.98	20230518	7970	4.27	20230927	10010	-16.98	20230518	7750	7.23	20221024	0.18	N	005990	500	68 억	154765	N	N	N	N
43	20231024	150207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8340	30	2	0.36	42114570	5084	158.63	8140	8440	8140	10800	5820	8310	8283.75	1.13	-338	8783	8546	8363	8126	7943	8455	8035	69	2490	500	5980	10	1	13718304	1144	17.56	0.32	12	0.04	475.00	25883.00	10010	20230518	-16.68	7380	20221020	13.01	10010	-16.68	20230518	7970	4.64	20230927	10010	-16.68	20230518	7750	7.61	20221024	0.18	N	005990	500	68 억	154765	N	N	N	N
44	20231024	140206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8280	-30	5	-0.36	40504530	4892	152.64	8140	8310	8140	10800	5820	8310	8279.75	1.13	-367	8783	8546	8363	8126	7943	8455	8035	69	2490	500	5980	10	1	13718304	1136	17.43	0.32	12	0.04	475.00	25883.00	10010	20230518	-17.28	7380	20221020	12.20	10010	-17.28	20230518	7970	3.89	20230927	10010	-17.28	20230518	7750	6.84	20221024	0.18	N	005990	500	68 억	154765	N	N	N	N
45	20231024	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8300	-10	5	-0.12	39958050	4826	150.58	8140	8310	8140	10800	5820	8310	8279.75	1.13	-425	8783	8546	8363	8126	7943	8455	8035	69	2490	500	5980	10	1	13718304	1139	17.47	0.32	12	0.04	475.00	25883.00	10010	20230518	-17.08	7380	20221020	12.47	10010	-17.08	20230518	7970	4.14	20230927	10010	-17.08	20230518	7750	7.10	20221024	0.18	N	005990	500	68 억	154765	N	N	N	N
46	20231024	120207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8270	-40	5	-0.48	38990120	4709	146.93	8140	8310	8140	10800	5820	8310	8279.92	1.13	-435	8783	8546	8363	8126	7943	8455	8035	69	2490	500	5980	10	1	13718304	1135	17.41	0.32	12	0.03	475.00	25883.00	10010	20230518	-17.38	7380	20221020	12.06	10010	-17.38	20230518	7970	3.76	20230927	10010	-17.38	20230518	7750	6.71	20221024	0.18	N	005990	500	68 억	154765	N	N	N	N
47	20231024	110207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8280	-30	5	-0.36	24697990	2981	93.01	8140	8310	8140	10800	5820	8310	8285.14	1.13	-415	8783	8546	8363	8126	7943	8455	8035	69	2490	500	5980	10	1	13718304	1136	17.43	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.28	7380	20221020	12.20	10010	-17.28	20230518	7970	3.89	20230927	10010	-17.28	20230518	7750	6.84	20221024	0.18	N	005990	500	68 억	154765	N	N	N	N
48	20231024	100206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8310	0	3	0.00	6520770	787	24.56	8140	8310	8140	10800	5820	8310	8285.60	1.13	-152	8783	8546	8363	8126	7943	8455	8035	69	2490	500	5980	10	1	13718304	1140	17.49	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.98	7380	20221020	12.60	10010	-16.98	20230518	7970	4.27	20230927	10010	-16.98	20230518	7750	7.23	20221024	0.18	N	005990	500	68 억	154765	N	N	N	N
49	20231024	090207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8140	-170	5	-2.05	814000	100	3.12	8140	8140	8140	10800	5820	8310	8140.00	1.13	0	8783	8546	8363	8126	7943	8455	8035	69	2490	500	5980	10	1	13718304	1117	17.14	0.31	12	0.00	475.00	25883.00	10010	20230518	-18.68	7380	20221020	10.30	10010	-18.68	20230518	7970	2.13	20230927	10010	-18.68	20230518	7750	5.03	20221024	0.18	N	005990	500	68 억	154765	N	N	N	N
50	20231023	160205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8310	-40	5	-0.48	26803850	3196	118.11	8500	8600	8180	10850	5850	8350	8386.69	1.13	-305	8570	8460	8380	8270	8190	8515	8325	69	2500	500	6010	10	1	13718304	1140	17.49	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.98	7330	20221019	13.37	10010	-16.98	20230518	7970	4.27	20230927	10010	-16.98	20230518	7750	7.23	20221024	0.18	N	005990	500	68 억	155070	N	N	N	N
51	20231023	150204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8370	20	2	0.24	25366220	3023	111.71	8500	8600	8180	10850	5850	8350	8391.08	1.13	-137	8570	8460	8380	8270	8190	8515	8325	69	2500	500	6010	10	1	13718304	1148	17.62	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.38	7330	20221019	14.19	10010	-16.38	20230518	7970	5.02	20230927	10010	-16.38	20230518	7750	8.00	20221024	0.18	N	005990	500	68 억	155070	N	N	N	N
52	20231023	140205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8410	60	2	0.72	22512400	2682	99.11	8500	8600	8180	10850	5850	8350	8393.89	1.13	-281	8570	8460	8380	8270	8190	8515	8325	69	2500	500	6010	10	1	13718304	1154	17.71	0.32	12	0.02	475.00	25883.00	10010	20230518	-15.98	7330	20221019	14.73	10010	-15.98	20230518	7970	5.52	20230927	10010	-15.98	20230518	7750	8.52	20221024	0.18	N	005990	500	68 억	155070	N	N	N	N
53	20231023	130206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8420	70	2	0.84	18848780	2249	83.11	8500	8600	8180	10850	5850	8350	8380.96	1.13	-282	8570	8460	8380	8270	8190	8515	8325	69	2500	500	6010	10	1	13718304	1155	17.73	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.88	7330	20221019	14.87	10010	-15.88	20230518	7970	5.65	20230927	10010	-15.88	20230518	7750	8.65	20221024	0.18	N	005990	500	68 억	155070	N	N	N	N
54	20231023	120205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8420	70	2	0.84	18848780	2249	83.11	8500	8600	8180	10850	5850	8350	8380.96	1.13	-282	8570	8460	8380	8270	8190	8515	8325	69	2500	500	6010	10	1	13718304	1155	17.73	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.88	7330	20221019	14.87	10010	-15.88	20230518	7970	5.65	20230927	10010	-15.88	20230518	7750	8.65	20221024	0.18	N	005990	500	68 억	155070	N	N	N	N
55	20231023	110206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8220	-130	5	-1.56	5278870	632	23.36	8500	8600	8180	10850	5850	8350	8352.64	1.13	19	8570	8460	8380	8270	8190	8515	8325	69	2500	500	6010	10	1	13718304	1128	17.31	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.88	7330	20221019	12.14	10010	-17.88	20230518	7970	3.14	20230927	10010	-17.88	20230518	7750	6.06	20221024	0.18	N	005990	500	68 억	155070	N	N	N	N
56	20231023	100204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8420	70	2	0.84	3940540	470	17.37	8500	8600	8300	10850	5850	8350	8384.13	1.13	15	8570	8460	8380	8270	8190	8515	8325	69	2500	500	6010	10	1	13718304	1155	17.73	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.88	7330	20221019	14.87	10010	-15.88	20230518	7970	5.65	20230927	10010	-15.88	20230518	7750	8.65	20221024	0.18	N	005990	500	68 억	155070	N	N	N	N
57	20231023	090206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8300	-50	5	-0.60	1571900	185	6.84	8500	8600	8300	10850	5850	8350	8496.76	1.13	0	8570	8460	8380	8270	8190	8515	8325	69	2500	500	6010	10	1	13718304	1139	17.47	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.08	7330	20221019	13.23	10010	-17.08	20230518	7970	4.14	20230927	10010	-17.08	20230518	7750	7.10	20221024	0.18	N	005990	500	68 억	155070	N	N	N	N
58	20231020	160206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8350	-10	5	-0.12	22676900	2706	90.59	8300	8490	8300	10860	5860	8360	8380.23	1.13	-207	8793	8576	8463	8246	8133	8520	8190	69	2500	500	6010	10	1	13718304	1145	17.58	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.58	7330	20221018	13.92	10010	-16.58	20230518	7970	4.77	20230927	10010	-16.58	20230518	7380	13.14	20221020	0.18	N	005990	500	68 억	155277	N	N	N	N
59	20231020	150205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8340	-20	5	-0.24	22668550	2705	90.56	8300	8490	8300	10860	5860	8360	8380.24	1.13	-207	8793	8576	8463	8246	8133	8520	8190	69	2500	500	6010	10	1	13718304	1144	17.56	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.68	7330	20221018	13.78	10010	-16.68	20230518	7970	4.64	20230927	10010	-16.68	20230518	7380	13.01	20221020	0.18	N	005990	500	68 억	155277	N	N	N	N
60	20231020	140206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8390	30	2	0.36	18309240	2183	73.08	8300	8490	8300	10860	5860	8360	8387.19	1.13	-207	8793	8576	8463	8246	8133	8520	8190	69	2500	500	6010	10	1	13718304	1151	17.66	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.18	7330	20221018	14.46	10010	-16.18	20230518	7970	5.27	20230927	10010	-16.18	20230518	7380	13.69	20221020	0.18	N	005990	500	68 억	155277	N	N	N	N
61	20231020	130201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8390	30	2	0.36	18267290	2178	72.92	8300	8490	8300	10860	5860	8360	8387.19	1.13	-207	8793	8576	8463	8246	8133	8520	8190	69	2500	500	6010	10	1	13718304	1151	17.66	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.18	7330	20221018	14.46	10010	-16.18	20230518	7970	5.27	20230927	10010	-16.18	20230518	7380	13.69	20221020	0.18	N	005990	500	68 억	155277	N	N	N	N
62	20231020	120203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8350	-10	5	-0.12	18108600	2159	72.28	8300	8490	8300	10860	5860	8360	8387.49	1.13	-207	8793	8576	8463	8246	8133	8520	8190	69	2500	500	6010	10	1	13718304	1145	17.58	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.58	7330	20221018	13.92	10010	-16.58	20230518	7970	4.77	20230927	10010	-16.58	20230518	7380	13.14	20221020	0.18	N	005990	500	68 억	155277	N	N	N	N
63	20231020	110206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8330	-30	5	-0.36	13296780	1582	52.96	8300	8490	8300	10860	5860	8360	8405.04	1.13	-207	8793	8576	8463	8246	8133	8520	8190	69	2500	500	6010	10	1	13718304	1143	17.54	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.78	7330	20221018	13.64	10010	-16.78	20230518	7970	4.52	20230927	10010	-16.78	20230518	7380	12.87	20221020	0.18	N	005990	500	68 억	155277	N	N	N	N
64	20231020	100204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8480	120	2	1.44	7214540	857	28.69	8300	8490	8300	10860	5860	8360	8418.37	1.13	-207	8793	8576	8463	8246	8133	8520	8190	69	2500	500	6010	10	1	13718304	1163	17.85	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.28	7330	20221018	15.69	10010	-15.28	20230518	7970	6.40	20230927	10010	-15.28	20230518	7380	14.91	20221020	0.18	N	005990	500	68 억	155277	N	N	N	N
65	20231020	090206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8300	-60	5	-0.72	323700	39	1.31	8300	8300	8300	10860	5860	8360	8300.00	1.13	0	8793	8576	8463	8246	8133	8520	8190	69	2500	500	6010	10	1	13718304	1139	17.47	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.08	7330	20221018	13.23	10010	-17.08	20230518	7970	4.14	20230927	10010	-17.08	20230518	7380	12.47	20221020	0.18	N	005990	500	68 억	155277	N	N	N	N
66	20231019	160203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8360	-120	5	-1.42	25116800	2987	102.54	8480	8680	8350	11020	5940	8480	8409.70	1.13	-74	8833	8656	8493	8316	8153	8575	8235	69	2540	500	6100	10	1	13718304	1147	17.60	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.48	7050	20221017	18.58	10010	-16.48	20230518	7970	4.89	20230927	10010	-16.48	20230518	7330	14.05	20221019	0.18	N	005990	500	68 억	155351	N	N	N	N
67	20231019	150204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8350	-130	5	-1.53	21256970	2525	86.68	8480	8680	8350	11020	5940	8480	8418.60	1.13	8	8833	8656	8493	8316	8153	8575	8235	69	2540	500	6100	10	1	13718304	1145	17.58	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.58	7050	20221017	18.44	10010	-16.58	20230518	7970	4.77	20230927	10010	-16.58	20230518	7330	13.92	20221019	0.18	N	005990	500	68 억	155351	N	N	N	N
68	20231019	140204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8360	-120	5	-1.42	19143860	2272	78.00	8480	8680	8350	11020	5940	8480	8425.99	1.13	8	8833	8656	8493	8316	8153	8575	8235	69	2540	500	6100	10	1	13718304	1147	17.60	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.48	7050	20221017	18.58	10010	-16.48	20230518	7970	4.89	20230927	10010	-16.48	20230518	7330	14.05	20221019	0.18	N	005990	500	68 억	155351	N	N	N	N
69	20231019	130203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8360	-120	5	-1.42	15342060	1817	62.38	8480	8680	8350	11020	5940	8480	8443.62	1.13	8	8833	8656	8493	8316	8153	8575	8235	69	2540	500	6100	10	1	13718304	1147	17.60	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.48	7050	20221017	18.58	10010	-16.48	20230518	7970	4.89	20230927	10010	-16.48	20230518	7330	14.05	20221019	0.18	N	005990	500	68 억	155351	N	N	N	N
70	20231019	120204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8390	-90	5	-1.06	10394940	1227	42.12	8480	8680	8350	11020	5940	8480	8471.83	1.13	8	8833	8656	8493	8316	8153	8575	8235	69	2540	500	6100	10	1	13718304	1151	17.66	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.18	7050	20221017	19.01	10010	-16.18	20230518	7970	5.27	20230927	10010	-16.18	20230518	7330	14.46	20221019	0.18	N	005990	500	68 억	155351	N	N	N	N
71	20231019	110204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8370	-110	5	-1.30	9723760	1147	39.38	8480	8680	8350	11020	5940	8480	8477.56	1.13	6	8833	8656	8493	8316	8153	8575	8235	69	2540	500	6100	10	1	13718304	1148	17.62	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.38	7050	20221017	18.72	10010	-16.38	20230518	7970	5.02	20230927	10010	-16.38	20230518	7330	14.19	20221019	0.18	N	005990	500	68 억	155351	N	N	N	N
72	20231019	100203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8460	-20	5	-0.24	5715010	670	23.00	8480	8680	8350	11020	5940	8480	8529.87	1.13	-79	8833	8656	8493	8316	8153	8575	8235	69	2540	500	6100	10	1	13718304	1161	17.81	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.48	7050	20221017	20.00	10010	-15.48	20230518	7970	6.15	20230927	10010	-15.48	20230518	7330	15.42	20221019	0.18	N	005990	500	68 억	155351	N	N	N	N
73	20231019	090204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8480	0	3	0.00	0	0	0.00	0	0	0	11020	5940	8480	0.00	1.13	0	8833	8656	8493	8316	8153	8575	8235	69	2540	500	6100	10	1	13718304	1163	17.85	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	7970	6.40	20230927	10010	-15.28	20230518	7330	15.69	20221019	0.18	N	005990	500	68 억	155351	N	N	N	N
74	20231018	160204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8480	120	2	1.44	24765180	2913	41.47	8670	8670	8330	10860	5860	8360	8501.61	1.14	-521	8760	8560	8460	8260	8160	8510	8210	69	2500	500	6010	10	1	13718304	1163	17.85	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	7970	6.40	20230927	10010	-15.28	20230518	7330	15.69	20221018	0.18	N	005990	500	68 억	155872	N	N	N	N
75	20231018	150203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8500	140	2	1.67	23515910	2765	39.37	8670	8670	8330	10860	5860	8360	8504.85	1.14	-492	8760	8560	8460	8260	8160	8510	8210	69	2500	500	6010	10	1	13718304	1166	17.89	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.08	7050	20221017	20.57	10010	-15.08	20230518	7970	6.65	20230927	10010	-15.08	20230518	7330	15.96	20221018	0.18	N	005990	500	68 억	155872	N	N	N	N
76	20231018	140201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8450	90	2	1.08	23498910	2763	39.34	8670	8670	8330	10860	5860	8360	8504.85	1.14	-492	8760	8560	8460	8260	8160	8510	8210	69	2500	500	6010	10	1	13718304	1159	17.79	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.58	7050	20221017	19.86	10010	-15.58	20230518	7970	6.02	20230927	10010	-15.58	20230518	7330	15.28	20221018	0.18	N	005990	500	68 억	155872	N	N	N	N
77	20231018	130201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8430	70	2	0.84	23093530	2715	38.65	8670	8670	8330	10860	5860	8360	8505.90	1.14	-491	8760	8560	8460	8260	8160	8510	8210	69	2500	500	6010	10	1	13718304	1156	17.75	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.78	7050	20221017	19.57	10010	-15.78	20230518	7970	5.77	20230927	10010	-15.78	20230518	7330	15.01	20221018	0.18	N	005990	500	68 억	155872	N	N	N	N
78	20231018	120203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8500	140	2	1.67	19069770	2238	31.86	8670	8670	8330	10860	5860	8360	8520.90	1.14	-468	8760	8560	8460	8260	8160	8510	8210	69	2500	500	6010	10	1	13718304	1166	17.89	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.08	7050	20221017	20.57	10010	-15.08	20230518	7970	6.65	20230927	10010	-15.08	20230518	7330	15.96	20221018	0.18	N	005990	500	68 억	155872	N	N	N	N
79	20231018	110203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8450	90	2	1.08	3227910	383	5.45	8670	8670	8330	10860	5860	8360	8427.96	1.14	-9	8760	8560	8460	8260	8160	8510	8210	69	2500	500	6010	10	1	13718304	1159	17.79	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.58	7050	20221017	19.86	10010	-15.58	20230518	7970	6.02	20230927	10010	-15.58	20230518	7330	15.28	20221018	0.18	N	005990	500	68 억	155872	N	N	N	N
80	20231018	100203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8430	70	2	0.84	1303810	155	2.21	8670	8670	8330	10860	5860	8360	8411.68	1.14	46	8760	8560	8460	8260	8160	8510	8210	69	2500	500	6010	10	1	13718304	1156	17.75	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.78	7050	20221017	19.57	10010	-15.78	20230518	7970	5.77	20230927	10010	-15.78	20230518	7330	15.01	20221018	0.18	N	005990	500	68 억	155872	N	N	N	N
81	20231018	090202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8670	310	2	3.71	95370	11	0.16	8670	8670	8670	10860	5860	8360	8670.00	1.14	0	8760	8560	8460	8260	8160	8510	8210	69	2500	500	6010	10	1	13718304	1189	18.25	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.39	7050	20221017	22.98	10010	-13.39	20230518	7970	8.78	20230927	10010	-13.39	20230518	7330	18.28	20221018	0.18	N	005990	500	68 억	155872	N	N	N	N
82	20231017	160205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8360	-170	5	-1.99	59900380	7024	141.13	8510	8660	8360	11080	5980	8530	8532.07	1.14	-15	8823	8676	8503	8356	8183	8750	8430	69	2550	500	6140	10	1	13718304	1147	17.60	0.32	12	0.05	475.00	25883.00	10010	20230518	-16.48	7050	20221017	18.58	10010	-16.48	20230518	7970	4.89	20230927	10010	-16.48	20230518	7050	18.58	20221017	0.18	N	005990	500	68 억	155887	N	N	N	N
83	20231017	150203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8530	0	3	0.00	38947590	4548	91.38	8510	8660	8510	11080	5980	8530	8563.67	1.14	-12	8823	8676	8503	8356	8183	8750	8430	69	2550	500	6140	10	1	13718304	1170	17.96	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.79	7050	20221017	20.99	10010	-14.79	20230518	7970	7.03	20230927	10010	-14.79	20230518	7050	20.99	20221017	0.18	N	005990	500	68 억	155887	N	N	N	N
84	20231017	140203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8520	-10	5	-0.12	37915740	4427	88.95	8510	8660	8510	11080	5980	8530	8564.66	1.14	-12	8823	8676	8503	8356	8183	8750	8430	69	2550	500	6140	10	1	13718304	1169	17.94	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.89	7050	20221017	20.85	10010	-14.89	20230518	7970	6.90	20230927	10010	-14.89	20230518	7050	20.85	20221017	0.18	N	005990	500	68 억	155887	N	N	N	N
85	20231017	130202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8530	0	3	0.00	22278540	2594	52.12	8510	8660	8510	11080	5980	8530	8588.49	1.14	-12	8823	8676	8503	8356	8183	8750	8430	69	2550	500	6140	10	1	13718304	1170	17.96	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.79	7050	20221017	20.99	10010	-14.79	20230518	7970	7.03	20230927	10010	-14.79	20230518	7050	20.99	20221017	0.18	N	005990	500	68 억	155887	N	N	N	N
86	20231017	120203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8570	40	2	0.47	20793570	2420	48.62	8510	8660	8510	11080	5980	8530	8592.38	1.14	-12	8823	8676	8503	8356	8183	8750	8430	69	2550	500	6140	10	1	13718304	1176	18.04	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.39	7050	20221017	21.56	10010	-14.39	20230518	7970	7.53	20230927	10010	-14.39	20230518	7050	21.56	20221017	0.18	N	005990	500	68 억	155887	N	N	N	N
87	20231017	110201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8580	50	2	0.59	18547460	2158	43.36	8510	8660	8510	11080	5980	8530	8594.75	1.14	-14	8823	8676	8503	8356	8183	8750	8430	69	2550	500	6140	10	1	13718304	1177	18.06	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.29	7050	20221017	21.70	10010	-14.29	20230518	7970	7.65	20230927	10010	-14.29	20230518	7050	21.70	20221017	0.18	N	005990	500	68 억	155887	N	N	N	N
88	20231017	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8590	60	2	0.70	17523110	2039	40.97	8510	8660	8510	11080	5980	8530	8593.97	1.14	-12	8823	8676	8503	8356	8183	8750	8430	69	2550	500	6140	10	1	13718304	1178	18.08	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.19	7050	20221017	21.84	10010	-14.19	20230518	7970	7.78	20230927	10010	-14.19	20230518	7050	21.84	20221017	0.18	N	005990	500	68 억	155887	N	N	N	N
89	20231017	090202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8510	-20	5	-0.23	1140340	134	2.69	8510	8510	8510	11080	5980	8530	8510.00	1.14	0	8823	8676	8503	8356	8183	8750	8430	69	2550	500	6140	10	1	13718304	1167	17.92	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.99	7050	20221017	20.71	10010	-14.99	20230518	7970	6.78	20230927	10010	-14.99	20230518	7050	20.71	20221017	0.18	N	005990	500	68 억	155887	N	N	N	N
90	20231016	160201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8530	130	2	1.55	42077770	4977	77.46	8370	8650	8330	10920	5880	8400	8454.44	1.14	44	8733	8566	8473	8306	8213	8520	8260	69	2520	500	6040	10	1	13718304	1170	17.96	0.33	12	0.04	475.00	25883.00	10010	20230518	-14.79	7050	20221017	20.99	10010	-14.79	20230518	7970	7.03	20230927	10010	-14.79	20230518	7050	20.99	20221017	0.18	N	005990	500	68 억	155843	N	N	N	N
91	20231016	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8530	130	2	1.55	41038360	4855	75.56	8370	8650	8330	10920	5880	8400	8452.80	1.14	44	8733	8566	8473	8306	8213	8520	8260	69	2520	500	6040	10	1	13718304	1170	17.96	0.33	12	0.04	475.00	25883.00	10010	20230518	-14.79	7050	20221017	20.99	10010	-14.79	20230518	7970	7.03	20230927	10010	-14.79	20230518	7050	20.99	20221017	0.18	N	005990	500	68 억	155843	N	N	N	N
92	20231016	140202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8530	130	2	1.55	39749810	4704	73.21	8370	8650	8330	10920	5880	8400	8450.21	1.14	63	8733	8566	8473	8306	8213	8520	8260	69	2520	500	6040	10	1	13718304	1170	17.96	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.79	7050	20221017	20.99	10010	-14.79	20230518	7970	7.03	20230927	10010	-14.79	20230518	7050	20.99	20221017	0.18	N	005990	500	68 억	155843	N	N	N	N
93	20231016	130201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8430	30	2	0.36	37647830	4456	69.35	8370	8650	8330	10920	5880	8400	8448.79	1.14	98	8733	8566	8473	8306	8213	8520	8260	69	2520	500	6040	10	1	13718304	1156	17.75	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.78	7050	20221017	19.57	10010	-15.78	20230518	7970	5.77	20230927	10010	-15.78	20230518	7050	19.57	20221017	0.18	N	005990	500	68 억	155843	N	N	N	N
94	20231016	120202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8500	100	2	1.19	36543060	4325	67.32	8370	8650	8330	10920	5880	8400	8449.26	1.14	98	8733	8566	8473	8306	8213	8520	8260	69	2520	500	6040	10	1	13718304	1166	17.89	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.08	7050	20221017	20.57	10010	-15.08	20230518	7970	6.65	20230927	10010	-15.08	20230518	7050	20.57	20221017	0.18	N	005990	500	68 억	155843	N	N	N	N
95	20231016	110202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8560	160	2	1.90	27308520	3244	50.49	8370	8630	8330	10920	5880	8400	8418.16	1.14	-48	8733	8566	8473	8306	8213	8520	8260	69	2520	500	6040	10	1	13718304	1174	18.02	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.49	7050	20221017	21.42	10010	-14.49	20230518	7970	7.40	20230927	10010	-14.49	20230518	7050	21.42	20221017	0.18	N	005990	500	68 억	155843	N	N	N	N
96	20231016	100158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8410	10	2	0.12	16141400	1929	30.02	8370	8560	8330	10920	5880	8400	8367.76	1.14	48	8733	8566	8473	8306	8213	8520	8260	69	2520	500	6040	10	1	13718304	1154	17.71	0.32	12	0.01	475.00	25883.00	10010	20230518	-15.98	7050	20221017	19.29	10010	-15.98	20230518	7970	5.52	20230927	10010	-15.98	20230518	7050	19.29	20221017	0.18	N	005990	500	68 억	155843	N	N	N	N
97	20231016	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8400	0	3	0.00	0	0	0.00	0	0	0	10920	5880	8400	0.00	1.14	0	8733	8566	8473	8306	8213	8520	8260	69	2520	500	6040	10	1	13718304	1152	17.68	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	7970	5.40	20230927	10010	-16.08	20230518	7050	19.15	20221017	0.18	N	005990	500	68 억	155843	N	N	N	N
98	20231012	160202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8430	180	2	2.18	28922670	3450	130.09	8200	8650	8200	10720	5780	8250	8383.37	1.14	-39	8443	8346	8203	8106	7963	8395	8155	69	2470	500	5940	10	1	13718304	1156	17.75	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.78	7050	20221017	19.57	10010	-15.78	20230518	7970	5.77	20230927	10010	-15.78	20230518	7050	19.57	20221017	0.18	N	005990	500	68 억	156124	N	N	N	N
99	20231012	150200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8430	180	2	2.18	28553370	3406	128.43	8200	8650	8200	10720	5780	8250	8383.26	1.14	-14	8443	8346	8203	8106	7963	8395	8155	69	2470	500	5940	10	1	13718304	1156	17.75	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.78	7050	20221017	19.57	10010	-15.78	20230518	7970	5.77	20230927	10010	-15.78	20230518	7050	19.57	20221017	0.18	N	005990	500	68 억	156124	N	N	N	N
100	20231012	140201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8330	80	2	0.97	20724930	2473	93.25	8200	8650	8200	10720	5780	8250	8380.48	1.14	2	8443	8346	8203	8106	7963	8395	8155	69	2470	500	5940	10	1	13718304	1143	17.54	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.78	7050	20221017	18.16	10010	-16.78	20230518	7970	4.52	20230927	10010	-16.78	20230518	7050	18.16	20221017	0.18	N	005990	500	68 억	156124	N	N	N	N
101	20231012	130200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8440	190	2	2.30	20624350	2461	92.80	8200	8650	8200	10720	5780	8250	8380.48	1.14	2	8443	8346	8203	8106	7963	8395	8155	69	2470	500	5940	10	1	13718304	1158	17.77	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.68	7050	20221017	19.72	10010	-15.68	20230518	7970	5.90	20230927	10010	-15.68	20230518	7050	19.72	20221017	0.18	N	005990	500	68 억	156124	N	N	N	N
102	20231012	120204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8640	390	2	4.73	16543430	1972	74.36	8200	8650	8200	10720	5780	8250	8389.16	1.14	2	8443	8346	8203	8106	7963	8395	8155	69	2470	500	5940	10	1	13718304	1185	18.19	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.69	7050	20221017	22.55	10010	-13.69	20230518	7970	8.41	20230927	10010	-13.69	20230518	7050	22.55	20221017	0.18	N	005990	500	68 억	156124	N	N	N	N
103	20231012	110203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8320	70	2	0.85	3099060	373	14.06	8200	8340	8200	10720	5780	8250	8308.47	1.14	0	8443	8346	8203	8106	7963	8395	8155	69	2470	500	5940	10	1	13718304	1141	17.52	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.88	7050	20221017	18.01	10010	-16.88	20230518	7970	4.39	20230927	10010	-16.88	20230518	7050	18.01	20221017	0.18	N	005990	500	68 억	156124	N	N	N	N
104	20231012	100202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8280	30	2	0.36	189690	23	0.87	8200	8340	8200	10720	5780	8250	8247.39	1.14	-1	8443	8346	8203	8106	7963	8395	8155	69	2470	500	5940	10	1	13718304	1136	17.43	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.28	7050	20221017	17.45	10010	-17.28	20230518	7970	3.89	20230927	10010	-17.28	20230518	7050	17.45	20221017	0.18	N	005990	500	68 억	156124	N	N	N	N
105	20231012	090204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8250	0	3	0.00	0	0	0.00	0	0	0	10720	5780	8250	0.00	1.14	0	8443	8346	8203	8106	7963	8395	8155	69	2470	500	5940	10	1	13718304	1132	17.37	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.58	7050	20221017	17.02	10010	-17.58	20230518	7970	3.51	20230927	10010	-17.58	20230518	7050	17.02	20221017	0.18	N	005990	500	68 억	156124	N	N	N	N
106	20231011	160202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8250	190	2	2.36	21802620	2652	61.86	8060	8300	8060	10470	5650	8060	8221.20	1.14	8	8486	8272	8166	7952	7846	8220	7900	69	2410	500	5800	10	1	13718304	1132	17.37	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.58	7050	20221017	17.02	10010	-17.58	20230518	7970	3.51	20230927	10010	-17.58	20230518	7050	17.02	20221017	0.19	N	005990	500	68 억	156116	N	N	N	N
107	20231011	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8250	190	2	2.36	21761410	2647	61.74	8060	8300	8060	10470	5650	8060	8221.16	1.14	8	8486	8272	8166	7952	7846	8220	7900	69	2410	500	5800	10	1	13718304	1132	17.37	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.58	7050	20221017	17.02	10010	-17.58	20230518	7970	3.51	20230927	10010	-17.58	20230518	7050	17.02	20221017	0.19	N	005990	500	68 억	156116	N	N	N	N
108	20231011	140202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8200	140	2	1.74	21662810	2635	61.46	8060	8300	8060	10470	5650	8060	8221.18	1.14	8	8486	8272	8166	7952	7846	8220	7900	69	2410	500	5800	10	1	13718304	1125	17.26	0.32	12	0.02	475.00	25883.00	10010	20230518	-18.08	7050	20221017	16.31	10010	-18.08	20230518	7970	2.89	20230927	10010	-18.08	20230518	7050	16.31	20221017	0.19	N	005990	500	68 억	156116	N	N	N	N
109	20231011	130200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8200	140	2	1.74	21662810	2635	61.46	8060	8300	8060	10470	5650	8060	8221.18	1.14	8	8486	8272	8166	7952	7846	8220	7900	69	2410	500	5800	10	1	13718304	1125	17.26	0.32	12	0.02	475.00	25883.00	10010	20230518	-18.08	7050	20221017	16.31	10010	-18.08	20230518	7970	2.89	20230927	10010	-18.08	20230518	7050	16.31	20221017	0.19	N	005990	500	68 억	156116	N	N	N	N
110	20231011	120203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8200	140	2	1.74	19022410	2313	53.95	8060	8300	8060	10470	5650	8060	8224.13	1.14	9	8486	8272	8166	7952	7846	8220	7900	69	2410	500	5800	10	1	13718304	1125	17.26	0.32	12	0.02	475.00	25883.00	10010	20230518	-18.08	7050	20221017	16.31	10010	-18.08	20230518	7970	2.89	20230927	10010	-18.08	20230518	7050	16.31	20221017	0.19	N	005990	500	68 억	156116	N	N	N	N
111	20231011	110202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8170	110	2	1.36	717340	88	2.05	8060	8170	8060	10470	5650	8060	8151.59	1.14	34	8486	8272	8166	7952	7846	8220	7900	69	2410	500	5800	10	1	13718304	1121	17.20	0.32	12	0.00	475.00	25883.00	10010	20230518	-18.38	7050	20221017	15.89	10010	-18.38	20230518	7970	2.51	20230927	10010	-18.38	20230518	7050	15.89	20221017	0.19	N	005990	500	68 억	156116	N	N	N	N
112	20231011	100201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8160	100	2	1.24	692830	85	1.98	8060	8170	8060	10470	5650	8060	8150.94	1.14	34	8486	8272	8166	7952	7846	8220	7900	69	2410	500	5800	10	1	13718304	1119	17.18	0.32	12	0.00	475.00	25883.00	10010	20230518	-18.48	7050	20221017	15.74	10010	-18.48	20230518	7970	2.38	20230927	10010	-18.48	20230518	7050	15.74	20221017	0.19	N	005990	500	68 억	156116	N	N	N	N
113	20231011	090201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8080	20	2	0.25	16140	2	0.05	8060	8080	8060	10470	5650	8060	8070.00	1.14	1	8486	8272	8166	7952	7846	8220	7900	69	2410	500	5800	10	1	13718304	1108	17.01	0.31	12	0.00	475.00	25883.00	10010	20230518	-19.28	7050	20221017	14.61	10010	-19.28	20230518	7970	1.38	20230927	10010	-19.28	20230518	7050	14.61	20221017	0.19	N	005990	500	68 억	156116	N	N	N	N
114	20231010	160200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8060	-10	5	-0.12	35337040	4287	172.45	8080	8380	8060	10490	5650	8070	8243.35	1.14	-834	8150	8110	8090	8050	8030	8100	8040	69	2420	500	5810	10	1	13718304	1106	16.97	0.31	12	0.03	475.00	25883.00	10010	20230518	-19.48	7050	20221017	14.33	10010	-19.48	20230518	7970	1.13	20230927	10010	-19.48	20230518	7050	14.33	20221017	0.19	N	005990	500	68 억	156950	N	N	N	N
115	20231010	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8140	70	2	0.87	32998170	3998	160.82	8080	8380	8070	10490	5650	8070	8253.67	1.14	-834	8150	8110	8090	8050	8030	8100	8040	69	2420	500	5810	10	1	13718304	1117	17.14	0.31	12	0.03	475.00	25883.00	10010	20230518	-18.68	7050	20221017	15.46	10010	-18.68	20230518	7970	2.13	20230927	10010	-18.68	20230518	7050	15.46	20221017	0.19	N	005990	500	68 억	156950	N	N	N	N
116	20231010	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8300	230	2	2.85	32728310	3965	159.49	8080	8380	8070	10490	5650	8070	8254.30	1.14	-834	8150	8110	8090	8050	8030	8100	8040	69	2420	500	5810	10	1	13718304	1139	17.47	0.32	12	0.03	475.00	25883.00	10010	20230518	-17.08	7050	20221017	17.73	10010	-17.08	20230518	7970	4.14	20230927	10010	-17.08	20230518	7050	17.73	20221017	0.19	N	005990	500	68 억	156950	N	N	N	N
117	20231010	130200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8300	230	2	2.85	32728310	3965	159.49	8080	8380	8070	10490	5650	8070	8254.30	1.14	-834	8150	8110	8090	8050	8030	8100	8040	69	2420	500	5810	10	1	13718304	1139	17.47	0.32	12	0.03	475.00	25883.00	10010	20230518	-17.08	7050	20221017	17.73	10010	-17.08	20230518	7970	4.14	20230927	10010	-17.08	20230518	7050	17.73	20221017	0.19	N	005990	500	68 억	156950	N	N	N	N
118	20231010	120159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8090	20	2	0.25	28410460	3437	138.25	8080	8380	8070	10490	5650	8070	8266.06	1.14	-833	8150	8110	8090	8050	8030	8100	8040	69	2420	500	5810	10	1	13718304	1110	17.03	0.31	12	0.03	475.00	25883.00	10010	20230518	-19.18	7050	20221017	14.75	10010	-19.18	20230518	7970	1.51	20230927	10010	-19.18	20230518	7050	14.75	20221017	0.19	N	005990	500	68 억	156950	N	N	N	N
119	20231010	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8230	160	2	1.98	20519940	2481	99.80	8080	8380	8070	10490	5650	8070	8270.83	1.14	-701	8150	8110	8090	8050	8030	8100	8040	69	2420	500	5810	10	1	13718304	1129	17.33	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.78	7050	20221017	16.74	10010	-17.78	20230518	7970	3.26	20230927	10010	-17.78	20230518	7050	16.74	20221017	0.19	N	005990	500	68 억	156950	N	N	N	N
120	20231010	100158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8190	120	2	1.49	9127400	1108	44.57	8080	8320	8070	10490	5650	8070	8237.73	1.14	-244	8150	8110	8090	8050	8030	8100	8040	69	2420	500	5810	10	1	13718304	1124	17.24	0.32	12	0.01	475.00	25883.00	10010	20230518	-18.18	7050	20221017	16.17	10010	-18.18	20230518	7970	2.76	20230927	10010	-18.18	20230518	7050	16.17	20221017	0.19	N	005990	500	68 억	156950	N	N	N	N
121	20231010	090201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8080	10	2	0.12	40400	5	0.20	8080	8080	8080	10490	5650	8070	8080.00	1.14	0	8150	8110	8090	8050	8030	8100	8040	69	2420	500	5810	10	1	13718304	1108	17.01	0.31	12	0.00	475.00	25883.00	10010	20230518	-19.28	7050	20221017	14.61	10010	-19.28	20230518	7970	1.38	20230927	10010	-19.28	20230518	7050	14.61	20221017	0.19	N	005990	500	68 억	156950	N	N	N	N
122	20231006	160200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8070	-40	5	-0.49	20137420	2486	118.95	8110	8130	8070	10540	5680	8110	8100.33	1.15	-365	8143	8126	8113	8096	8083	8120	8090	69	2430	500	5830	10	1	13718304	1107	16.99	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.38	7050	20221017	14.47	10010	-19.38	20230518	7970	1.25	20230927	10010	-19.38	20230518	7050	14.47	20221017	0.19	N	005990	500	68 억	157315	N	N	N	N
123	20231006	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8090	-20	5	-0.25	17681640	2182	104.40	8110	8130	8080	10540	5680	8110	8103.41	1.15	-243	8143	8126	8113	8096	8083	8120	8090	69	2430	500	5830	10	1	13718304	1110	17.03	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.18	7050	20221017	14.75	10010	-19.18	20230518	7970	1.51	20230927	10010	-19.18	20230518	7050	14.75	20221017	0.19	N	005990	500	68 억	157315	N	N	N	N
124	20231006	140158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8100	-10	5	-0.12	16628230	2052	98.18	8110	8130	8080	10540	5680	8110	8103.43	1.15	-185	8143	8126	8113	8096	8083	8120	8090	69	2430	500	5830	10	1	13718304	1111	17.05	0.31	12	0.01	475.00	25883.00	10010	20230518	-19.08	7050	20221017	14.89	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7050	14.89	20221017	0.19	N	005990	500	68 억	157315	N	N	N	N
125	20231006	130156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8080	-30	5	-0.37	16214740	2001	95.74	8110	8130	8080	10540	5680	8110	8103.32	1.15	-165	8143	8126	8113	8096	8083	8120	8090	69	2430	500	5830	10	1	13718304	1108	17.01	0.31	12	0.01	475.00	25883.00	10010	20230518	-19.28	7050	20221017	14.61	10010	-19.28	20230518	7970	1.38	20230927	10010	-19.28	20230518	7050	14.61	20221017	0.19	N	005990	500	68 억	157315	N	N	N	N
126	20231006	120156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8100	-10	5	-0.12	15543160	1918	91.77	8110	8130	8090	10540	5680	8110	8103.84	1.15	-121	8143	8126	8113	8096	8083	8120	8090	69	2430	500	5830	10	1	13718304	1111	17.05	0.31	12	0.01	475.00	25883.00	10010	20230518	-19.08	7050	20221017	14.89	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7050	14.89	20221017	0.19	N	005990	500	68 억	157315	N	N	N	N
127	20231006	110155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8120	10	2	0.12	11015150	1359	65.02	8110	8130	8090	10540	5680	8110	8105.33	1.15	-120	8143	8126	8113	8096	8083	8120	8090	69	2430	500	5830	10	1	13718304	1114	17.09	0.31	12	0.01	475.00	25883.00	10010	20230518	-18.88	7050	20221017	15.18	10010	-18.88	20230518	7970	1.88	20230927	10010	-18.88	20230518	7050	15.18	20221017	0.19	N	005990	500	68 억	157315	N	N	N	N
128	20231006	100157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8090	-20	5	-0.25	7248030	894	42.78	8110	8130	8090	10540	5680	8110	8107.42	1.15	-32	8143	8126	8113	8096	8083	8120	8090	69	2430	500	5830	10	1	13718304	1110	17.03	0.31	12	0.01	475.00	25883.00	10010	20230518	-19.18	7050	20221017	14.75	10010	-19.18	20230518	7970	1.51	20230927	10010	-19.18	20230518	7050	14.75	20221017	0.19	N	005990	500	68 억	157315	N	N	N	N
129	20231006	090154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8100	-10	5	-0.12	1540820	190	9.09	8110	8110	8100	10540	5680	8110	8109.58	1.15	-8	8143	8126	8113	8096	8083	8120	8090	69	2430	500	5830	10	1	13718304	1111	17.05	0.31	12	0.00	475.00	25883.00	10010	20230518	-19.08	7050	20221017	14.89	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7050	14.89	20221017	0.19	N	005990	500	68 억	157315	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History