KissMeData/088910/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160715	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2745	30	2	1.10	701277525	255096	83.20	2730	2815	2675	3525	1905	2715	2749.08	4.05	44411	2801	2757	2736	2692	2671	2747	2682	129	810	500	2000	5	1	25831764	709	4.39	0.37	12	0.99	625.00	7495.00	3315	20230616	-17.19	2500	20230726	9.80	3315	-17.19	20230616	2500	9.80	20230726	3315	-17.19	20230616	2500	9.80	20230726	2.23	N	088910	500	129 억	1046935	N	N	N	N
3	20231031	150723	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2720	5	2	0.18	681063285	247719	80.79	2730	2815	2675	3525	1905	2715	2749.34	4.05	46140	2801	2757	2736	2692	2671	2747	2682	129	810	500	2000	5	1	25831764	703	4.35	0.36	12	0.96	625.00	7495.00	3315	20230616	-17.95	2500	20230726	8.80	3315	-17.95	20230616	2500	8.80	20230726	3315	-17.95	20230616	2500	8.80	20230726	2.23	N	088910	500	129 억	1046935	N	N	N	N
4	20231031	140727	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2740	25	2	0.92	450524080	162696	53.06	2730	2815	2730	3525	1905	2715	2769.12	4.05	23905	2801	2757	2736	2692	2671	2747	2682	129	810	500	2000	5	1	25831764	708	4.38	0.37	12	0.63	625.00	7495.00	3315	20230616	-17.35	2500	20230726	9.60	3315	-17.35	20230616	2500	9.60	20230726	3315	-17.35	20230616	2500	9.60	20230726	2.23	N	088910	500	129 억	1046935	N	N	N	N
5	20231031	130721	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2755	40	2	1.47	403161470	145482	47.45	2730	2815	2730	3525	1905	2715	2771.21	4.05	29887	2801	2757	2736	2692	2671	2747	2682	129	810	500	2000	5	1	25831764	712	4.41	0.37	12	0.56	625.00	7495.00	3315	20230616	-16.89	2500	20230726	10.20	3315	-16.89	20230616	2500	10.20	20230726	3315	-16.89	20230616	2500	10.20	20230726	2.23	N	088910	500	129 억	1046935	N	N	N	N
6	20231031	120721	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2750	35	2	1.29	365628045	131853	43.00	2730	2815	2730	3525	1905	2715	2773.00	4.05	37890	2801	2757	2736	2692	2671	2747	2682	129	810	500	2000	5	1	25831764	710	4.40	0.37	12	0.51	625.00	7495.00	3315	20230616	-17.04	2500	20230726	10.00	3315	-17.04	20230616	2500	10.00	20230726	3315	-17.04	20230616	2500	10.00	20230726	2.23	N	088910	500	129 억	1046935	N	N	N	N
7	20231031	110740	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2760	45	2	1.66	301458725	108691	35.45	2730	2815	2730	3525	1905	2715	2773.54	4.05	40901	2801	2757	2736	2692	2671	2747	2682	129	810	500	2000	5	1	25831764	713	4.42	0.37	12	0.42	625.00	7495.00	3315	20230616	-16.74	2500	20230726	10.40	3315	-16.74	20230616	2500	10.40	20230726	3315	-16.74	20230616	2500	10.40	20230726	2.23	N	088910	500	129 억	1046935	N	N	N	N
8	20231031	100728	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2770	55	2	2.03	256452345	92358	30.12	2730	2815	2730	3525	1905	2715	2776.72	4.05	41983	2801	2757	2736	2692	2671	2747	2682	129	810	500	2000	5	1	25831764	716	4.43	0.37	12	0.36	625.00	7495.00	3315	20230616	-16.44	2500	20230726	10.80	3315	-16.44	20230616	2500	10.80	20230726	3315	-16.44	20230616	2500	10.80	20230726	2.23	N	088910	500	129 억	1046935	N	N	N	N
9	20231031	090726	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2765	50	2	1.84	99373620	35739	11.66	2730	2815	2730	3525	1905	2715	2780.54	4.05	18261	2801	2757	2736	2692	2671	2747	2682	129	810	500	2000	5	1	25831764	714	4.42	0.37	12	0.14	625.00	7495.00	3315	20230616	-16.59	2500	20230726	10.60	3315	-16.59	20230616	2500	10.60	20230726	3315	-16.59	20230616	2500	10.60	20230726	2.23	N	088910	500	129 억	1046935	N	N	N	N
10	20231030	160715	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2715	-45	5	-1.63	786632700	286908	87.53	2775	2780	2715	3585	1935	2760	2741.82	3.61	112387	2850	2805	2755	2710	2660	2827	2732	129	825	500	2040	5	1	25831764	701	4.34	0.36	12	1.11	625.00	7495.00	3315	20230616	-18.10	2500	20230726	8.60	3315	-18.10	20230616	2500	8.60	20230726	3315	-18.10	20230616	2500	8.60	20230726	1.62	N	088910	500	129 억	932598	N	N	N	N
11	20231030	150658	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2740	-20	5	-0.72	681512750	248284	75.75	2775	2780	2720	3585	1935	2760	2744.89	3.61	93800	2850	2805	2755	2710	2660	2827	2732	129	825	500	2040	5	1	25831764	708	4.38	0.37	12	0.96	625.00	7495.00	3315	20230616	-17.35	2500	20230726	9.60	3315	-17.35	20230616	2500	9.60	20230726	3315	-17.35	20230616	2500	9.60	20230726	1.62	N	088910	500	129 억	932598	N	N	N	N
12	20231030	140659	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2750	-10	5	-0.36	478004945	173814	53.03	2775	2780	2725	3585	1935	2760	2750.09	3.61	64184	2850	2805	2755	2710	2660	2827	2732	129	825	500	2040	5	1	25831764	710	4.40	0.37	12	0.67	625.00	7495.00	3315	20230616	-17.04	2500	20230726	10.00	3315	-17.04	20230616	2500	10.00	20230726	3315	-17.04	20230616	2500	10.00	20230726	1.62	N	088910	500	129 억	932598	N	N	N	N
13	20231030	130700	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2735	-25	5	-0.91	387245735	140662	42.91	2775	2780	2725	3585	1935	2760	2753.02	3.61	46557	2850	2805	2755	2710	2660	2827	2732	129	825	500	2040	5	1	25831764	706	4.38	0.36	12	0.54	625.00	7495.00	3315	20230616	-17.50	2500	20230726	9.40	3315	-17.50	20230616	2500	9.40	20230726	3315	-17.50	20230616	2500	9.40	20230726	1.62	N	088910	500	129 억	932598	N	N	N	N
14	20231030	120655	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2765	5	2	0.18	310996995	112840	34.43	2775	2780	2725	3585	1935	2760	2756.09	3.61	35545	2850	2805	2755	2710	2660	2827	2732	129	825	500	2040	5	1	25831764	714	4.42	0.37	12	0.44	625.00	7495.00	3315	20230616	-16.59	2500	20230726	10.60	3315	-16.59	20230616	2500	10.60	20230726	3315	-16.59	20230616	2500	10.60	20230726	1.62	N	088910	500	129 억	932598	N	N	N	N
15	20231030	110657	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2760	0	3	0.00	216232065	78435	23.93	2775	2780	2730	3585	1935	2760	2756.83	3.61	24160	2850	2805	2755	2710	2660	2827	2732	129	825	500	2040	5	1	25831764	713	4.42	0.37	12	0.30	625.00	7495.00	3315	20230616	-16.74	2500	20230726	10.40	3315	-16.74	20230616	2500	10.40	20230726	3315	-16.74	20230616	2500	10.40	20230726	1.62	N	088910	500	129 억	932598	N	N	N	N
16	20231030	100655	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2755	-5	5	-0.18	157690535	57151	17.44	2775	2780	2735	3585	1935	2760	2759.19	3.61	13585	2850	2805	2755	2710	2660	2827	2732	129	825	500	2040	5	1	25831764	712	4.41	0.37	12	0.22	625.00	7495.00	3315	20230616	-16.89	2500	20230726	10.20	3315	-16.89	20230616	2500	10.20	20230726	3315	-16.89	20230616	2500	10.20	20230726	1.62	N	088910	500	129 억	932598	N	N	N	N
17	20231030	090651	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2755	-5	5	-0.18	21571990	7803	2.38	2775	2780	2750	3585	1935	2760	2764.60	3.61	-1080	2850	2805	2755	2710	2660	2827	2732	129	825	500	2040	5	1	25831764	712	4.41	0.37	12	0.03	625.00	7495.00	3315	20230616	-16.89	2500	20230726	10.20	3315	-16.89	20230616	2500	10.20	20230726	3315	-16.89	20230616	2500	10.20	20230726	1.62	N	088910	500	129 억	932598	N	N	N	N
18	20231027	160623	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2760	20	2	0.73	895778825	325577	5.21	2730	2800	2705	3560	1920	2740	2751.34	3.05	145326	3373	3056	2878	2561	2383	2967	2472	129	820	500	2020	5	1	25831764	713	4.42	0.37	12	1.26	625.00	7495.00	3315	20230616	-16.74	2500	20230726	10.40	3315	-16.74	20230616	2500	10.40	20230726	3315	-16.74	20230616	2500	10.40	20230726	1.65	N	088910	500	129 억	787272	N	N	N	N
19	20231027	150654	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2750	10	2	0.36	818235165	297520	4.76	2730	2800	2705	3560	1920	2740	2750.22	3.05	142791	3373	3056	2878	2561	2383	2967	2472	129	820	500	2020	5	1	25831764	710	4.40	0.37	12	1.15	625.00	7495.00	3315	20230616	-17.04	2500	20230726	10.00	3315	-17.04	20230616	2500	10.00	20230726	3315	-17.04	20230616	2500	10.00	20230726	1.65	N	088910	500	129 억	787272	N	N	N	N
20	20231027	140652	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2750	10	2	0.36	699922570	254660	4.08	2730	2800	2705	3560	1920	2740	2748.49	3.05	123895	3373	3056	2878	2561	2383	2967	2472	129	820	500	2020	5	1	25831764	710	4.40	0.37	12	0.99	625.00	7495.00	3315	20230616	-17.04	2500	20230726	10.00	3315	-17.04	20230616	2500	10.00	20230726	3315	-17.04	20230616	2500	10.00	20230726	1.65	N	088910	500	129 억	787272	N	N	N	N
21	20231027	130644	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2750	10	2	0.36	646658865	235300	3.77	2730	2800	2705	3560	1920	2740	2748.27	3.05	114997	3373	3056	2878	2561	2383	2967	2472	129	820	500	2020	5	1	25831764	710	4.40	0.37	12	0.91	625.00	7495.00	3315	20230616	-17.04	2500	20230726	10.00	3315	-17.04	20230616	2500	10.00	20230726	3315	-17.04	20230616	2500	10.00	20230726	1.65	N	088910	500	129 억	787272	N	N	N	N
22	20231027	120656	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2765	25	2	0.91	536370605	195170	3.12	2730	2800	2705	3560	1920	2740	2748.27	3.05	100326	3373	3056	2878	2561	2383	2967	2472	129	820	500	2020	5	1	25831764	714	4.42	0.37	12	0.76	625.00	7495.00	3315	20230616	-16.59	2500	20230726	10.60	3315	-16.59	20230616	2500	10.60	20230726	3315	-16.59	20230616	2500	10.60	20230726	1.65	N	088910	500	129 억	787272	N	N	N	N
23	20231027	110700	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2780	40	2	1.46	429222975	156445	2.50	2730	2800	2705	3560	1920	2740	2743.63	3.05	75661	3373	3056	2878	2561	2383	2967	2472	129	820	500	2020	5	1	25831764	718	4.45	0.37	12	0.61	625.00	7495.00	3315	20230616	-16.14	2500	20230726	11.20	3315	-16.14	20230616	2500	11.20	20230726	3315	-16.14	20230616	2500	11.20	20230726	1.65	N	088910	500	129 억	787272	N	N	N	N
24	20231027	100652	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2745	5	2	0.18	323637425	118401	1.90	2730	2765	2705	3560	1920	2740	2733.34	3.05	51438	3373	3056	2878	2561	2383	2967	2472	129	820	500	2020	5	1	25831764	709	4.39	0.37	12	0.46	625.00	7495.00	3315	20230616	-17.19	2500	20230726	9.80	3315	-17.19	20230616	2500	9.80	20230726	3315	-17.19	20230616	2500	9.80	20230726	1.65	N	088910	500	129 억	787272	N	N	N	N
25	20231027	090649	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2755	15	2	0.55	77915620	28550	0.46	2730	2760	2705	3560	1920	2740	2728.67	3.05	10363	3373	3056	2878	2561	2383	2967	2472	129	820	500	2020	5	1	25831764	712	4.41	0.37	12	0.11	625.00	7495.00	3315	20230616	-16.89	2500	20230726	10.20	3315	-16.89	20230616	2500	10.20	20230726	3315	-16.89	20230616	2500	10.20	20230726	1.65	N	088910	500	129 억	787272	N	N	N	N
26	20231026	160643	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2740	-135	5	-4.70	18935945190	6232842	5464.86	2920	3195	2700	3735	2015	2875	3038.24	5.67	-670111	2975	2925	2875	2825	2775	2950	2850	129	860	500	2120	5	1	25831764	708	4.38	0.37	12	24.13	625.00	7495.00	3315	20230616	-17.35	2500	20230726	9.60	3315	-17.35	20230616	2500	9.60	20230726	3315	-17.35	20230616	2500	9.60	20230726	1.66	N	088910	500	129 억	1464636	N	N	N	N
27	20231026	150642	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2730	-145	5	-5.04	18659194915	6131444	5375.96	2920	3195	2700	3735	2015	2875	3043.20	5.67	-673515	2975	2925	2875	2825	2775	2950	2850	129	860	500	2120	5	1	25831764	705	4.37	0.36	12	23.74	625.00	7495.00	3315	20230616	-17.65	2500	20230726	9.20	3315	-17.65	20230616	2500	9.20	20230726	3315	-17.65	20230616	2500	9.20	20230726	1.66	N	088910	500	129 억	1464636	N	N	N	N
28	20231026	140644	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2745	-130	5	-4.52	18167462865	5950637	5217.43	2920	3195	2715	3735	2015	2875	3053.03	5.67	-665596	2975	2925	2875	2825	2775	2950	2850	129	860	500	2120	5	1	25831764	709	4.39	0.37	12	23.04	625.00	7495.00	3315	20230616	-17.19	2500	20230726	9.80	3315	-17.19	20230616	2500	9.80	20230726	3315	-17.19	20230616	2500	9.80	20230726	1.66	N	088910	500	129 억	1464636	N	N	N	N
29	20231026	130642	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2820	-55	5	-1.91	17413075880	5678099	4978.47	2920	3195	2805	3735	2015	2875	3066.71	5.67	-665724	2975	2925	2875	2825	2775	2950	2850	129	860	500	2120	5	1	25831764	728	4.51	0.38	12	21.98	625.00	7495.00	3315	20230616	-14.93	2500	20230726	12.80	3315	-14.93	20230616	2500	12.80	20230726	3315	-14.93	20230616	2500	12.80	20230726	1.66	N	088910	500	129 억	1464636	N	N	N	N
30	20231026	120641	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2860	-15	5	-0.52	16667894445	5414823	4747.64	2920	3195	2830	3735	2015	2875	3078.20	5.67	-640137	2975	2925	2875	2825	2775	2950	2850	129	860	500	2120	5	1	25831764	739	4.58	0.38	12	20.96	625.00	7495.00	3315	20230616	-13.73	2500	20230726	14.40	3315	-13.73	20230616	2500	14.40	20230726	3315	-13.73	20230616	2500	14.40	20230726	1.66	N	088910	500	129 억	1464636	N	N	N	N
31	20231026	110648	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	3130	255	2	8.87	13050146270	4200564	3682.99	2920	3195	2875	3735	2015	2875	3106.76	5.67	-580108	2975	2925	2875	2825	2775	2950	2850	129	860	500	2120	5	1	25831764	809	5.01	0.42	12	16.26	625.00	7495.00	3315	20230616	-5.58	2500	20230726	25.20	3315	-5.58	20230616	2500	25.20	20230726	3315	-5.58	20230616	2500	25.20	20230726	1.66	N	088910	500	129 억	1464636	N	N	N	N
32	20231026	100647	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	3060	185	2	6.43	8476542540	2729522	2393.20	2920	3195	2875	3735	2015	2875	3105.50	5.67	-506068	2975	2925	2875	2825	2775	2950	2850	129	860	500	2120	5	1	25831764	790	4.90	0.41	12	10.57	625.00	7495.00	3315	20230616	-7.69	2500	20230726	22.40	3315	-7.69	20230616	2500	22.40	20230726	3315	-7.69	20230616	2500	22.40	20230726	1.66	N	088910	500	129 억	1464636	N	N	N	N
33	20231026	090644	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2935	60	2	2.09	59992200	20667	18.12	2920	2940	2875	3735	2015	2875	2902.80	5.67	-8872	2975	2925	2875	2825	2775	2950	2850	129	860	500	2120	5	1	25831764	758	4.70	0.39	12	0.08	625.00	7495.00	3315	20230616	-11.46	2500	20230726	17.40	3315	-11.46	20230616	2500	17.40	20230726	3315	-11.46	20230616	2500	17.40	20230726	1.66	N	088910	500	129 억	1464636	N	N	N	N
34	20231025	160646	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2875	50	2	1.77	318107595	110323	77.11	2825	2925	2825	3670	1980	2825	2883.42	5.61	13414	2965	2895	2825	2755	2685	2860	2720	129	845	500	2090	5	1	25831764	743	4.60	0.38	12	0.43	625.00	7495.00	3315	20230616	-13.27	2500	20230726	15.00	3315	-13.27	20230616	2500	15.00	20230726	3315	-13.27	20230616	2500	15.00	20230726	1.78	N	088910	500	129 억	1450016	N	N	N	N
35	20231025	150645	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2895	70	2	2.48	306006140	106137	74.19	2825	2925	2825	3670	1980	2825	2883.12	5.61	15234	2965	2895	2825	2755	2685	2860	2720	129	845	500	2090	5	1	25831764	748	4.63	0.39	12	0.41	625.00	7495.00	3315	20230616	-12.67	2500	20230726	15.80	3315	-12.67	20230616	2500	15.80	20230726	3315	-12.67	20230616	2500	15.80	20230726	1.78	N	088910	500	129 억	1450016	N	N	N	N
36	20231025	140642	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2895	70	2	2.48	290333095	100725	70.40	2825	2925	2825	3670	1980	2825	2882.43	5.61	16320	2965	2895	2825	2755	2685	2860	2720	129	845	500	2090	5	1	25831764	748	4.63	0.39	12	0.39	625.00	7495.00	3315	20230616	-12.67	2500	20230726	15.80	3315	-12.67	20230616	2500	15.80	20230726	3315	-12.67	20230616	2500	15.80	20230726	1.78	N	088910	500	129 억	1450016	N	N	N	N
37	20231025	130642	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2865	40	2	1.42	146868560	51456	35.97	2825	2880	2825	3670	1980	2825	2854.26	5.61	21299	2965	2895	2825	2755	2685	2860	2720	129	845	500	2090	5	1	25831764	740	4.58	0.38	12	0.20	625.00	7495.00	3315	20230616	-13.57	2500	20230726	14.60	3315	-13.57	20230616	2500	14.60	20230726	3315	-13.57	20230616	2500	14.60	20230726	1.78	N	088910	500	129 억	1450016	N	N	N	N
38	20231025	120642	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2865	40	2	1.42	73963125	25886	18.09	2825	2875	2825	3670	1980	2825	2857.26	5.61	2799	2965	2895	2825	2755	2685	2860	2720	129	845	500	2090	5	1	25831764	740	4.58	0.38	12	0.10	625.00	7495.00	3315	20230616	-13.57	2500	20230726	14.60	3315	-13.57	20230616	2500	14.60	20230726	3315	-13.57	20230616	2500	14.60	20230726	1.78	N	088910	500	129 억	1450016	N	N	N	N
39	20231025	110643	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2860	35	2	1.24	67780940	23731	16.59	2825	2875	2825	3670	1980	2825	2856.22	5.61	2782	2965	2895	2825	2755	2685	2860	2720	129	845	500	2090	5	1	25831764	739	4.58	0.38	12	0.09	625.00	7495.00	3315	20230616	-13.73	2500	20230726	14.40	3315	-13.73	20230616	2500	14.40	20230726	3315	-13.73	20230616	2500	14.40	20230726	1.78	N	088910	500	129 억	1450016	N	N	N	N
40	20231025	100644	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2840	15	2	0.53	47181750	16514	11.54	2825	2875	2825	3670	1980	2825	2857.08	5.61	2921	2965	2895	2825	2755	2685	2860	2720	129	845	500	2090	5	1	25831764	734	4.54	0.38	12	0.06	625.00	7495.00	3315	20230616	-14.33	2500	20230726	13.60	3315	-14.33	20230616	2500	13.60	20230726	3315	-14.33	20230616	2500	13.60	20230726	1.78	N	088910	500	129 억	1450016	N	N	N	N
41	20231025	090639	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2845	20	2	0.71	3595630	1269	0.89	2825	2850	2825	3670	1980	2825	2833.44	5.61	-397	2965	2895	2825	2755	2685	2860	2720	129	845	500	2090	5	1	25831764	735	4.55	0.38	12	0.00	625.00	7495.00	3315	20230616	-14.18	2500	20230726	13.80	3315	-14.18	20230616	2500	13.80	20230726	3315	-14.18	20230616	2500	13.80	20230726	1.78	N	088910	500	129 억	1450016	N	N	N	N
42	20231024	160628	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2825	-60	5	-2.08	401269070	142993	92.88	2880	2895	2755	3750	2020	2885	2806.17	5.75	-35003	2968	2926	2893	2851	2818	2947	2872	129	865	500	2130	5	1	25831764	730	4.52	0.38	12	0.55	625.00	7495.00	3315	20230616	-14.78	2500	20230726	13.00	3315	-14.78	20230616	2500	13.00	20230726	3315	-14.78	20230616	2500	13.00	20230726	1.87	N	088910	500	129 억	1484579	N	N	N	N
43	20231024	150638	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2855	-30	5	-1.04	382750885	136479	88.65	2880	2895	2755	3750	2020	2885	2804.42	5.75	-30842	2968	2926	2893	2851	2818	2947	2872	129	865	500	2130	5	1	25831764	737	4.57	0.38	12	0.53	625.00	7495.00	3315	20230616	-13.88	2500	20230726	14.20	3315	-13.88	20230616	2500	14.20	20230726	3315	-13.88	20230616	2500	14.20	20230726	1.87	N	088910	500	129 억	1484579	N	N	N	N
44	20231024	140626	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2805	-80	5	-2.77	352850390	125905	81.78	2880	2895	2755	3750	2020	2885	2802.46	5.75	-32087	2968	2926	2893	2851	2818	2947	2872	129	865	500	2130	5	1	25831764	725	4.49	0.37	12	0.49	625.00	7495.00	3315	20230616	-15.38	2500	20230726	12.20	3315	-15.38	20230616	2500	12.20	20230726	3315	-15.38	20230616	2500	12.20	20230726	1.87	N	088910	500	129 억	1484579	N	N	N	N
45	20231024	130633	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2780	-105	5	-3.64	322191885	114919	74.65	2880	2895	2755	3750	2020	2885	2803.59	5.75	-29723	2968	2926	2893	2851	2818	2947	2872	129	865	500	2130	5	1	25831764	718	4.45	0.37	12	0.44	625.00	7495.00	3315	20230616	-16.14	2500	20230726	11.20	3315	-16.14	20230616	2500	11.20	20230726	3315	-16.14	20230616	2500	11.20	20230726	1.87	N	088910	500	129 억	1484579	N	N	N	N
46	20231024	120639	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2770	-115	5	-3.99	313091000	111639	72.52	2880	2895	2755	3750	2020	2885	2804.44	5.75	-29239	2968	2926	2893	2851	2818	2947	2872	129	865	500	2130	5	1	25831764	716	4.43	0.37	12	0.43	625.00	7495.00	3315	20230616	-16.44	2500	20230726	10.80	3315	-16.44	20230616	2500	10.80	20230726	3315	-16.44	20230616	2500	10.80	20230726	1.87	N	088910	500	129 억	1484579	N	N	N	N
47	20231024	110634	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2770	-115	5	-3.99	293296970	104500	67.88	2880	2895	2755	3750	2020	2885	2806.61	5.75	-28424	2968	2926	2893	2851	2818	2947	2872	129	865	500	2130	5	1	25831764	716	4.43	0.37	12	0.40	625.00	7495.00	3315	20230616	-16.44	2500	20230726	10.80	3315	-16.44	20230616	2500	10.80	20230726	3315	-16.44	20230616	2500	10.80	20230726	1.87	N	088910	500	129 억	1484579	N	N	N	N
48	20231024	100628	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2780	-105	5	-3.64	208885400	74056	48.10	2880	2895	2775	3750	2020	2885	2820.58	5.75	-16827	2968	2926	2893	2851	2818	2947	2872	129	865	500	2130	5	1	25831764	718	4.45	0.37	12	0.29	625.00	7495.00	3315	20230616	-16.14	2500	20230726	11.20	3315	-16.14	20230616	2500	11.20	20230726	3315	-16.14	20230616	2500	11.20	20230726	1.87	N	088910	500	129 억	1484579	N	N	N	N
49	20231024	090633	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2875	-10	5	-0.35	31587625	10973	7.13	2880	2895	2870	3750	2020	2885	2878.62	5.75	2798	2968	2926	2893	2851	2818	2947	2872	129	865	500	2130	5	1	25831764	743	4.60	0.38	12	0.04	625.00	7495.00	3315	20230616	-13.27	2500	20230726	15.00	3315	-13.27	20230616	2500	15.00	20230726	3315	-13.27	20230616	2500	15.00	20230726	1.87	N	088910	500	129 억	1484579	N	N	N	N
50	20231023	160624	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2885	40	2	1.41	440323755	152468	91.73	2875	2935	2860	3695	1995	2845	2888.09	5.65	23836	2968	2906	2858	2796	2748	2882	2772	129	850	500	2100	5	1	25831764	745	4.62	0.38	12	0.59	625.00	7495.00	3315	20230616	-12.97	2500	20230726	15.40	3315	-12.97	20230616	2500	15.40	20230726	3315	-12.97	20230616	2500	15.40	20230726	1.85	N	088910	500	129 억	1458832	N	N	N	N
51	20231023	150627	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2875	30	2	1.05	430931915	149213	89.78	2875	2935	2860	3695	1995	2845	2888.15	5.65	23785	2968	2906	2858	2796	2748	2882	2772	129	850	500	2100	5	1	25831764	743	4.60	0.38	12	0.58	625.00	7495.00	3315	20230616	-13.27	2500	20230726	15.00	3315	-13.27	20230616	2500	15.00	20230726	3315	-13.27	20230616	2500	15.00	20230726	1.85	N	088910	500	129 억	1458832	N	N	N	N
52	20231023	140626	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2875	30	2	1.05	416487460	144197	86.76	2875	2935	2860	3695	1995	2845	2888.44	5.65	27246	2968	2906	2858	2796	2748	2882	2772	129	850	500	2100	5	1	25831764	743	4.60	0.38	12	0.56	625.00	7495.00	3315	20230616	-13.27	2500	20230726	15.00	3315	-13.27	20230616	2500	15.00	20230726	3315	-13.27	20230616	2500	15.00	20230726	1.85	N	088910	500	129 억	1458832	N	N	N	N
53	20231023	130630	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2880	35	2	1.23	386349820	133729	80.46	2875	2935	2860	3695	1995	2845	2889.18	5.65	33617	2968	2906	2858	2796	2748	2882	2772	129	850	500	2100	5	1	25831764	744	4.61	0.38	12	0.52	625.00	7495.00	3315	20230616	-13.12	2500	20230726	15.20	3315	-13.12	20230616	2500	15.20	20230726	3315	-13.12	20230616	2500	15.20	20230726	1.85	N	088910	500	129 억	1458832	N	N	N	N
54	20231023	120624	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2880	35	2	1.23	371091965	128429	77.27	2875	2935	2860	3695	1995	2845	2889.61	5.65	34722	2968	2906	2858	2796	2748	2882	2772	129	850	500	2100	5	1	25831764	744	4.61	0.38	12	0.50	625.00	7495.00	3315	20230616	-13.12	2500	20230726	15.20	3315	-13.12	20230616	2500	15.20	20230726	3315	-13.12	20230616	2500	15.20	20230726	1.85	N	088910	500	129 억	1458832	N	N	N	N
55	20231023	110622	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2885	40	2	1.41	315819550	109268	65.74	2875	2935	2860	3695	1995	2845	2890.49	5.65	33775	2968	2906	2858	2796	2748	2882	2772	129	850	500	2100	5	1	25831764	745	4.62	0.38	12	0.42	625.00	7495.00	3315	20230616	-12.97	2500	20230726	15.40	3315	-12.97	20230616	2500	15.40	20230726	3315	-12.97	20230616	2500	15.40	20230726	1.85	N	088910	500	129 억	1458832	N	N	N	N
56	20231023	100618	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2880	35	2	1.23	220733695	76261	45.88	2875	2935	2860	3695	1995	2845	2894.71	5.65	22281	2968	2906	2858	2796	2748	2882	2772	129	850	500	2100	5	1	25831764	744	4.61	0.38	12	0.30	625.00	7495.00	3315	20230616	-13.12	2500	20230726	15.20	3315	-13.12	20230616	2500	15.20	20230726	3315	-13.12	20230616	2500	15.20	20230726	1.85	N	088910	500	129 억	1458832	N	N	N	N
57	20231023	090632	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2895	50	2	1.76	78584365	27097	16.30	2875	2935	2860	3695	1995	2845	2900.93	5.65	3412	2968	2906	2858	2796	2748	2882	2772	129	850	500	2100	5	1	25831764	748	4.63	0.39	12	0.10	625.00	7495.00	3315	20230616	-12.67	2500	20230726	15.80	3315	-12.67	20230616	2500	15.80	20230726	3315	-12.67	20230616	2500	15.80	20230726	1.85	N	088910	500	129 억	1458832	N	N	N	N
58	20231020	160622	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2845	-100	5	-3.40	472177875	165657	140.19	2920	2920	2810	3825	2065	2945	2850.35	5.78	-33504	3035	2990	2960	2915	2885	2975	2900	129	880	500	2170	5	1	25831764	735	4.55	0.38	12	0.64	625.00	7495.00	3315	20230616	-14.18	2500	20230726	13.80	3315	-14.18	20230616	2500	13.80	20230726	3315	-14.18	20230616	2500	13.80	20230726	1.81	N	088910	500	129 억	1492336	N	N	N	N
59	20231020	150622	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2845	-100	5	-3.40	460967345	161721	136.86	2920	2920	2810	3825	2065	2945	2850.39	5.78	-32975	3035	2990	2960	2915	2885	2975	2900	129	880	500	2170	5	1	25831764	735	4.55	0.38	12	0.63	625.00	7495.00	3315	20230616	-14.18	2500	20230726	13.80	3315	-14.18	20230616	2500	13.80	20230726	3315	-14.18	20230616	2500	13.80	20230726	1.81	N	088910	500	129 억	1492336	N	N	N	N
60	20231020	140626	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2845	-100	5	-3.40	382255015	134190	113.56	2920	2920	2810	3825	2065	2945	2848.61	5.78	-11662	3035	2990	2960	2915	2885	2975	2900	129	880	500	2170	5	1	25831764	735	4.55	0.38	12	0.52	625.00	7495.00	3315	20230616	-14.18	2500	20230726	13.80	3315	-14.18	20230616	2500	13.80	20230726	3315	-14.18	20230616	2500	13.80	20230726	1.81	N	088910	500	129 억	1492336	N	N	N	N
61	20231020	130608	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2845	-100	5	-3.40	362570855	127279	107.71	2920	2920	2810	3825	2065	2945	2848.63	5.78	-7307	3035	2990	2960	2915	2885	2975	2900	129	880	500	2170	5	1	25831764	735	4.55	0.38	12	0.49	625.00	7495.00	3315	20230616	-14.18	2500	20230726	13.80	3315	-14.18	20230616	2500	13.80	20230726	3315	-14.18	20230616	2500	13.80	20230726	1.81	N	088910	500	129 억	1492336	N	N	N	N
62	20231020	120619	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2830	-115	5	-3.90	318683025	111805	94.62	2920	2920	2810	3825	2065	2945	2850.35	5.78	-10613	3035	2990	2960	2915	2885	2975	2900	129	880	500	2170	5	1	25831764	731	4.53	0.38	12	0.43	625.00	7495.00	3315	20230616	-14.63	2500	20230726	13.20	3315	-14.63	20230616	2500	13.20	20230726	3315	-14.63	20230616	2500	13.20	20230726	1.81	N	088910	500	129 억	1492336	N	N	N	N
63	20231020	110625	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2835	-110	5	-3.74	293923520	103023	87.19	2920	2920	2820	3825	2065	2945	2852.99	5.78	-8137	3035	2990	2960	2915	2885	2975	2900	129	880	500	2170	5	1	25831764	732	4.54	0.38	12	0.40	625.00	7495.00	3315	20230616	-14.48	2500	20230726	13.40	3315	-14.48	20230616	2500	13.40	20230726	3315	-14.48	20230616	2500	13.40	20230726	1.81	N	088910	500	129 억	1492336	N	N	N	N
64	20231020	100618	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2845	-100	5	-3.40	246179075	86121	72.88	2920	2920	2820	3825	2065	2945	2858.53	5.78	-4604	3035	2990	2960	2915	2885	2975	2900	129	880	500	2170	5	1	25831764	735	4.55	0.38	12	0.33	625.00	7495.00	3315	20230616	-14.18	2500	20230726	13.80	3315	-14.18	20230616	2500	13.80	20230726	3315	-14.18	20230616	2500	13.80	20230726	1.81	N	088910	500	129 억	1492336	N	N	N	N
65	20231020	090619	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2915	-30	5	-1.02	31977705	11000	9.31	2920	2920	2895	3825	2065	2945	2907.06	5.78	-952	3035	2990	2960	2915	2885	2975	2900	129	880	500	2170	5	1	25831764	753	4.66	0.39	12	0.04	625.00	7495.00	3315	20230616	-12.07	2500	20230726	16.60	3315	-12.07	20230616	2500	16.60	20230726	3315	-12.07	20230616	2500	16.60	20230726	1.81	N	088910	500	129 억	1492336	N	N	N	N
66	20231019	160615	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2945	-65	5	-2.16	332820085	112600	78.81	3005	3005	2930	3910	2110	3010	2955.77	5.87	-24083	3123	3066	3033	2976	2943	3050	2960	129	900	500	2220	5	1	25831764	761	4.71	0.39	12	0.44	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.76	N	088910	500	129 억	1516284	N	N	N	N
67	20231019	150613	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2955	-55	5	-1.83	314320000	106319	74.42	3005	3005	2930	3910	2110	3010	2956.39	5.87	-22265	3123	3066	3033	2976	2943	3050	2960	129	900	500	2220	5	1	25831764	763	4.73	0.39	12	0.41	625.00	7495.00	3315	20230616	-10.86	2500	20230726	18.20	3315	-10.86	20230616	2500	18.20	20230726	3315	-10.86	20230616	2500	18.20	20230726	1.76	N	088910	500	129 억	1516284	N	N	N	N
68	20231019	140619	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2950	-60	5	-1.99	288932710	97691	68.38	3005	3005	2930	3910	2110	3010	2957.62	5.87	-18146	3123	3066	3033	2976	2943	3050	2960	129	900	500	2220	5	1	25831764	762	4.72	0.39	12	0.38	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.76	N	088910	500	129 억	1516284	N	N	N	N
69	20231019	130611	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2965	-45	5	-1.50	257256165	86951	60.86	3005	3005	2930	3910	2110	3010	2958.63	5.87	-10836	3123	3066	3033	2976	2943	3050	2960	129	900	500	2220	5	1	25831764	766	4.74	0.40	12	0.34	625.00	7495.00	3315	20230616	-10.56	2500	20230726	18.60	3315	-10.56	20230616	2500	18.60	20230726	3315	-10.56	20230616	2500	18.60	20230726	1.76	N	088910	500	129 억	1516284	N	N	N	N
70	20231019	120617	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2940	-70	5	-2.33	249408540	84285	58.99	3005	3005	2930	3910	2110	3010	2959.11	5.87	-9327	3123	3066	3033	2976	2943	3050	2960	129	900	500	2220	5	1	25831764	759	4.70	0.39	12	0.33	625.00	7495.00	3315	20230616	-11.31	2500	20230726	17.60	3315	-11.31	20230616	2500	17.60	20230726	3315	-11.31	20230616	2500	17.60	20230726	1.76	N	088910	500	129 억	1516284	N	N	N	N
71	20231019	110615	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2950	-60	5	-1.99	194715805	65687	45.98	3005	3005	2950	3910	2110	3010	2964.30	5.87	-8420	3123	3066	3033	2976	2943	3050	2960	129	900	500	2220	5	1	25831764	762	4.72	0.39	12	0.25	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.76	N	088910	500	129 억	1516284	N	N	N	N
72	20231019	100610	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2970	-40	5	-1.33	144724215	48785	34.15	3005	3005	2955	3910	2110	3010	2966.57	5.87	-5632	3123	3066	3033	2976	2943	3050	2960	129	900	500	2220	5	1	25831764	767	4.75	0.40	12	0.19	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3315	-10.41	20230616	2500	18.80	20230726	3315	-10.41	20230616	2500	18.80	20230726	1.76	N	088910	500	129 억	1516284	N	N	N	N
73	20231019	090617	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2975	-35	5	-1.16	42933025	14434	10.10	3005	3005	2955	3910	2110	3010	2974.44	5.87	704	3123	3066	3033	2976	2943	3050	2960	129	900	500	2220	5	1	25831764	768	4.76	0.40	12	0.06	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20230726	1.76	N	088910	500	129 억	1516284	N	N	N	N
74	20231018	160619	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3010	-75	5	-2.43	434647960	142737	138.21	3085	3090	3000	4010	2160	3085	3045.27	5.88	-1553	3135	3110	3080	3055	3025	3122	3067	129	925	500	2280	5	1	25831764	778	4.82	0.40	12	0.55	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20230726	1.80	N	088910	500	129 억	1517627	N	N	N	N
75	20231018	150612	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3035	-50	5	-1.62	398108200	130613	126.47	3085	3090	3000	4010	2160	3085	3048.00	5.88	-1602	3135	3110	3080	3055	3025	3122	3067	129	925	500	2280	5	1	25831764	784	4.86	0.40	12	0.51	625.00	7495.00	3315	20230616	-8.45	2500	20230726	21.40	3315	-8.45	20230616	2500	21.40	20230726	3315	-8.45	20230616	2500	21.40	20230726	1.80	N	088910	500	129 억	1517627	N	N	N	N
76	20231018	140605	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	-35	5	-1.13	275560770	90086	87.23	3085	3090	3030	4010	2160	3085	3058.86	5.88	-2823	3135	3110	3080	3055	3025	3122	3067	129	925	500	2280	5	1	25831764	788	4.88	0.41	12	0.35	625.00	7495.00	3315	20230616	-7.99	2500	20230726	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20230726	1.80	N	088910	500	129 억	1517627	N	N	N	N
77	20231018	130603	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	-35	5	-1.13	239024275	78050	75.58	3085	3090	3035	4010	2160	3085	3062.45	5.88	-4302	3135	3110	3080	3055	3025	3122	3067	129	925	500	2280	5	1	25831764	788	4.88	0.41	12	0.30	625.00	7495.00	3315	20230616	-7.99	2500	20230726	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20230726	1.80	N	088910	500	129 억	1517627	N	N	N	N
78	20231018	120613	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3075	-10	5	-0.32	185845545	60621	58.70	3085	3090	3050	4010	2160	3085	3065.69	5.88	-4983	3135	3110	3080	3055	3025	3122	3067	129	925	500	2280	5	1	25831764	794	4.92	0.41	12	0.23	625.00	7495.00	3315	20230616	-7.24	2500	20230726	23.00	3315	-7.24	20230616	2500	23.00	20230726	3315	-7.24	20230616	2500	23.00	20230726	1.80	N	088910	500	129 억	1517627	N	N	N	N
79	20231018	110607	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3055	-30	5	-0.97	159671010	52067	50.42	3085	3090	3050	4010	2160	3085	3066.64	5.88	-4219	3135	3110	3080	3055	3025	3122	3067	129	925	500	2280	5	1	25831764	789	4.89	0.41	12	0.20	625.00	7495.00	3315	20230616	-7.84	2500	20230726	22.20	3315	-7.84	20230616	2500	22.20	20230726	3315	-7.84	20230616	2500	22.20	20230726	1.80	N	088910	500	129 억	1517627	N	N	N	N
80	20231018	100613	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3085	0	3	0.00	142131670	46344	44.88	3085	3090	3050	4010	2160	3085	3066.88	5.88	-3864	3135	3110	3080	3055	3025	3122	3067	129	925	500	2280	5	1	25831764	797	4.94	0.41	12	0.18	625.00	7495.00	3315	20230616	-6.94	2500	20230726	23.40	3315	-6.94	20230616	2500	23.40	20230726	3315	-6.94	20230616	2500	23.40	20230726	1.80	N	088910	500	129 억	1517627	N	N	N	N
81	20231018	090605	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3080	-5	5	-0.16	6593500	2140	2.07	3085	3085	3075	4010	2160	3085	3081.06	5.88	-905	3135	3110	3080	3055	3025	3122	3067	129	925	500	2280	5	1	25831764	796	4.93	0.41	12	0.01	625.00	7495.00	3315	20230616	-7.09	2500	20230726	23.20	3315	-7.09	20230616	2500	23.20	20230726	3315	-7.09	20230616	2500	23.20	20230726	1.80	N	088910	500	129 억	1517627	N	N	N	N
82	20231017	160609	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3085	30	2	0.98	317445295	103272	55.93	3065	3105	3050	3970	2140	3055	3073.88	5.90	-3536	3135	3095	3065	3025	2995	3115	3045	129	915	500	2260	5	1	25831764	797	4.94	0.41	12	0.40	625.00	7495.00	3315	20230616	-6.94	2500	20221013	23.40	3315	-6.94	20230616	2500	23.40	20230726	3315	-6.94	20230616	2500	23.40	20230726	1.73	N	088910	500	129 억	1524750	N	N	N	N
83	20231017	150612	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3065	10	2	0.33	307341605	99988	54.15	3065	3105	3050	3970	2140	3055	3073.79	5.90	-3233	3135	3095	3065	3025	2995	3115	3045	129	915	500	2260	5	1	25831764	792	4.90	0.41	12	0.39	625.00	7495.00	3315	20230616	-7.54	2500	20221013	22.60	3315	-7.54	20230616	2500	22.60	20230726	3315	-7.54	20230616	2500	22.60	20230726	1.73	N	088910	500	129 억	1524750	N	N	N	N
84	20231017	140614	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3075	20	2	0.65	286179565	93098	50.42	3065	3105	3050	3970	2140	3055	3073.97	5.90	-1379	3135	3095	3065	3025	2995	3115	3045	129	915	500	2260	5	1	25831764	794	4.92	0.41	12	0.36	625.00	7495.00	3315	20230616	-7.24	2500	20221013	23.00	3315	-7.24	20230616	2500	23.00	20230726	3315	-7.24	20230616	2500	23.00	20230726	1.73	N	088910	500	129 억	1524750	N	N	N	N
85	20231017	130608	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3060	5	2	0.16	238653215	77618	42.04	3065	3105	3050	3970	2140	3055	3074.73	5.90	5505	3135	3095	3065	3025	2995	3115	3045	129	915	500	2260	5	1	25831764	790	4.90	0.41	12	0.30	625.00	7495.00	3315	20230616	-7.69	2500	20221013	22.40	3315	-7.69	20230616	2500	22.40	20230726	3315	-7.69	20230616	2500	22.40	20230726	1.73	N	088910	500	129 억	1524750	N	N	N	N
86	20231017	120609	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3060	5	2	0.16	231559750	75305	40.78	3065	3105	3050	3970	2140	3055	3074.97	5.90	5401	3135	3095	3065	3025	2995	3115	3045	129	915	500	2260	5	1	25831764	790	4.90	0.41	12	0.29	625.00	7495.00	3315	20230616	-7.69	2500	20221013	22.40	3315	-7.69	20230616	2500	22.40	20230726	3315	-7.69	20230616	2500	22.40	20230726	1.73	N	088910	500	129 억	1524750	N	N	N	N
87	20231017	110605	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3070	15	2	0.49	219106870	71246	38.58	3065	3105	3050	3970	2140	3055	3075.37	5.90	4671	3135	3095	3065	3025	2995	3115	3045	129	915	500	2260	5	1	25831764	793	4.91	0.41	12	0.28	625.00	7495.00	3315	20230616	-7.39	2500	20221013	22.80	3315	-7.39	20230616	2500	22.80	20230726	3315	-7.39	20230616	2500	22.80	20230726	1.73	N	088910	500	129 억	1524750	N	N	N	N
88	20231017	100600	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3070	15	2	0.49	140351845	45506	24.64	3065	3105	3065	3970	2140	3055	3084.28	5.90	35	3135	3095	3065	3025	2995	3115	3045	129	915	500	2260	5	1	25831764	793	4.91	0.41	12	0.18	625.00	7495.00	3315	20230616	-7.39	2500	20221013	22.80	3315	-7.39	20230616	2500	22.80	20230726	3315	-7.39	20230616	2500	22.80	20230726	1.73	N	088910	500	129 억	1524750	N	N	N	N
89	20231017	090606	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3075	20	2	0.65	18904745	6155	3.33	3065	3080	3065	3970	2140	3055	3071.58	5.90	496	3135	3095	3065	3025	2995	3115	3045	129	915	500	2260	5	1	25831764	794	4.92	0.41	12	0.02	625.00	7495.00	3315	20230616	-7.24	2500	20221013	23.00	3315	-7.24	20230616	2500	23.00	20230726	3315	-7.24	20230616	2500	23.00	20230726	1.73	N	088910	500	129 억	1524750	N	N	N	N
90	20231016	160606	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3055	-5	5	-0.16	566482390	184610	193.43	3045	3105	3035	3975	2145	3060	3068.56	5.93	-6704	3136	3097	3061	3022	2986	3117	3042	129	915	500	2260	5	1	25831764	789	4.89	0.41	12	0.71	625.00	7495.00	3315	20230616	-7.84	2500	20221013	22.20	3315	-7.84	20230616	2500	22.20	20230726	3315	-7.84	20230616	2500	22.20	20230726	1.70	N	088910	500	129 억	1532290	N	N	N	N
91	20231016	150606	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3070	10	2	0.33	506947935	165133	173.03	3045	3105	3035	3975	2145	3060	3069.94	5.93	-7982	3136	3097	3061	3022	2986	3117	3042	129	915	500	2260	5	1	25831764	793	4.91	0.41	12	0.64	625.00	7495.00	3315	20230616	-7.39	2500	20221013	22.80	3315	-7.39	20230616	2500	22.80	20230726	3315	-7.39	20230616	2500	22.80	20230726	1.70	N	088910	500	129 억	1532290	N	N	N	N
92	20231016	140606	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3070	10	2	0.33	479113185	156037	163.50	3045	3105	3035	3975	2145	3060	3070.51	5.93	-8929	3136	3097	3061	3022	2986	3117	3042	129	915	500	2260	5	1	25831764	793	4.91	0.41	12	0.60	625.00	7495.00	3315	20230616	-7.39	2500	20221013	22.80	3315	-7.39	20230616	2500	22.80	20230726	3315	-7.39	20230616	2500	22.80	20230726	1.70	N	088910	500	129 억	1532290	N	N	N	N
93	20231016	130603	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3085	25	2	0.82	454729225	148070	155.15	3045	3105	3035	3975	2145	3060	3071.04	5.93	-9898	3136	3097	3061	3022	2986	3117	3042	129	915	500	2260	5	1	25831764	797	4.94	0.41	12	0.57	625.00	7495.00	3315	20230616	-6.94	2500	20221013	23.40	3315	-6.94	20230616	2500	23.40	20230726	3315	-6.94	20230616	2500	23.40	20230726	1.70	N	088910	500	129 억	1532290	N	N	N	N
94	20231016	120603	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3065	5	2	0.16	379657135	123674	129.59	3045	3105	3035	3975	2145	3060	3069.82	5.93	-9723	3136	3097	3061	3022	2986	3117	3042	129	915	500	2260	5	1	25831764	792	4.90	0.41	12	0.48	625.00	7495.00	3315	20230616	-7.54	2500	20221013	22.60	3315	-7.54	20230616	2500	22.60	20230726	3315	-7.54	20230616	2500	22.60	20230726	1.70	N	088910	500	129 억	1532290	N	N	N	N
95	20231016	110600	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3055	-5	5	-0.16	323980860	105481	110.52	3045	3105	3035	3975	2145	3060	3071.46	5.93	-8648	3136	3097	3061	3022	2986	3117	3042	129	915	500	2260	5	1	25831764	789	4.89	0.41	12	0.41	625.00	7495.00	3315	20230616	-7.84	2500	20221013	22.20	3315	-7.84	20230616	2500	22.20	20230726	3315	-7.84	20230616	2500	22.20	20230726	1.70	N	088910	500	129 억	1532290	N	N	N	N
96	20231016	100556	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3080	20	2	0.65	193928155	63209	66.23	3045	3105	3035	3975	2145	3060	3068.05	5.93	-5266	3136	3097	3061	3022	2986	3117	3042	129	915	500	2260	5	1	25831764	796	4.93	0.41	12	0.24	625.00	7495.00	3315	20230616	-7.09	2500	20221013	23.20	3315	-7.09	20230616	2500	23.20	20230726	3315	-7.09	20230616	2500	23.20	20230726	1.70	N	088910	500	129 억	1532290	N	N	N	N
97	20231016	090600	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	-10	5	-0.33	22549330	7399	7.75	3045	3075	3045	3975	2145	3060	3047.62	5.93	-775	3136	3097	3061	3022	2986	3117	3042	129	915	500	2260	5	1	25831764	788	4.88	0.41	12	0.03	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20230726	1.70	N	088910	500	129 억	1532290	N	N	N	N
98	20231012	160616	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3035	-5	5	-0.16	470570175	154761	186.08	3040	3065	3020	3950	2130	3040	3040.63	5.81	21340	3106	3072	3036	3002	2966	3090	3020	129	910	500	2240	5	1	25831764	784	4.86	0.40	12	0.60	625.00	7495.00	3315	20230616	-8.45	2500	20221013	21.40	3315	-8.45	20230616	2500	21.40	20230726	3315	-8.45	20230616	2500	21.40	20221013	1.69	N	088910	500	129 억	1501225	N	N	N	N
99	20231012	150604	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3030	-10	5	-0.33	457137345	150341	180.76	3040	3065	3020	3950	2130	3040	3040.67	5.81	20444	3106	3072	3036	3002	2966	3090	3020	129	910	500	2240	5	1	25831764	783	4.85	0.40	12	0.58	625.00	7495.00	3315	20230616	-8.60	2500	20221013	21.20	3315	-8.60	20230616	2500	21.20	20230726	3315	-8.60	20230616	2500	21.20	20221013	1.69	N	088910	500	129 억	1501225	N	N	N	N
100	20231012	140602	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	10	2	0.33	375341645	123421	148.39	3040	3065	3020	3950	2130	3040	3041.15	5.81	20584	3106	3072	3036	3002	2966	3090	3020	129	910	500	2240	5	1	25831764	788	4.88	0.41	12	0.48	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20221013	1.69	N	088910	500	129 억	1501225	N	N	N	N
101	20231012	130602	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3035	-5	5	-0.16	316583885	104154	125.23	3040	3065	3020	3950	2130	3040	3039.57	5.81	18828	3106	3072	3036	3002	2966	3090	3020	129	910	500	2240	5	1	25831764	784	4.86	0.40	12	0.40	625.00	7495.00	3315	20230616	-8.45	2500	20221013	21.40	3315	-8.45	20230616	2500	21.40	20230726	3315	-8.45	20230616	2500	21.40	20221013	1.69	N	088910	500	129 억	1501225	N	N	N	N
102	20231012	120611	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3055	15	2	0.49	196929130	64703	77.80	3040	3065	3020	3950	2130	3040	3043.59	5.81	2575	3106	3072	3036	3002	2966	3090	3020	129	910	500	2240	5	1	25831764	789	4.89	0.41	12	0.25	625.00	7495.00	3315	20230616	-7.84	2500	20221013	22.20	3315	-7.84	20230616	2500	22.20	20230726	3315	-7.84	20230616	2500	22.20	20221013	1.69	N	088910	500	129 억	1501225	N	N	N	N
103	20231012	110610	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3045	5	2	0.16	190436335	62566	75.23	3040	3065	3025	3950	2130	3040	3043.77	5.81	2957	3106	3072	3036	3002	2966	3090	3020	129	910	500	2240	5	1	25831764	787	4.87	0.41	12	0.24	625.00	7495.00	3315	20230616	-8.14	2500	20221013	21.80	3315	-8.14	20230616	2500	21.80	20230726	3315	-8.14	20230616	2500	21.80	20221013	1.69	N	088910	500	129 억	1501225	N	N	N	N
104	20231012	100606	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	10	2	0.33	172977340	56843	68.34	3040	3065	3025	3950	2130	3040	3043.07	5.81	5755	3106	3072	3036	3002	2966	3090	3020	129	910	500	2240	5	1	25831764	788	4.88	0.41	12	0.22	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20221013	1.69	N	088910	500	129 억	1501225	N	N	N	N
105	20231012	090610	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	10	2	0.33	51138140	16822	20.23	3040	3050	3035	3950	2130	3040	3039.96	5.81	13081	3106	3072	3036	3002	2966	3090	3020	129	910	500	2240	5	1	25831764	788	4.88	0.41	12	0.07	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20221013	1.69	N	088910	500	129 억	1501225	N	N	N	N
106	20231011	160603	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3040	30	2	1.00	252738940	83126	68.97	3000	3070	3000	3910	2110	3010	3040.48	5.74	18847	3083	3046	3023	2986	2963	3035	2975	129	900	500	2220	5	1	25831764	785	4.86	0.41	12	0.32	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20221013	1.70	N	088910	500	129 억	1482367	N	N	N	N
107	20231011	150604	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3045	35	2	1.16	236102060	77660	64.44	3000	3070	3000	3910	2110	3010	3040.26	5.74	17393	3083	3046	3023	2986	2963	3035	2975	129	900	500	2220	5	1	25831764	787	4.87	0.41	12	0.30	625.00	7495.00	3315	20230616	-8.14	2500	20221013	21.80	3315	-8.14	20230616	2500	21.80	20230726	3315	-8.14	20230616	2500	21.80	20221013	1.70	N	088910	500	129 억	1482367	N	N	N	N
108	20231011	140610	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	40	2	1.33	223534715	73527	61.01	3000	3070	3000	3910	2110	3010	3040.23	5.74	16555	3083	3046	3023	2986	2963	3035	2975	129	900	500	2220	5	1	25831764	788	4.88	0.41	12	0.28	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20221013	1.70	N	088910	500	129 억	1482367	N	N	N	N
109	20231011	130600	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3055	45	2	1.50	208912410	68726	57.02	3000	3070	3000	3910	2110	3010	3039.85	5.74	15465	3083	3046	3023	2986	2963	3035	2975	129	900	500	2220	5	1	25831764	789	4.89	0.41	12	0.27	625.00	7495.00	3315	20230616	-7.84	2500	20221013	22.20	3315	-7.84	20230616	2500	22.20	20230726	3315	-7.84	20230616	2500	22.20	20221013	1.70	N	088910	500	129 억	1482367	N	N	N	N
110	20231011	120611	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3040	30	2	1.00	157739410	51920	43.08	3000	3070	3000	3910	2110	3010	3038.20	5.74	11838	3083	3046	3023	2986	2963	3035	2975	129	900	500	2220	5	1	25831764	785	4.86	0.41	12	0.20	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20221013	1.70	N	088910	500	129 억	1482367	N	N	N	N
111	20231011	110606	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	40	2	1.33	108143320	35535	29.48	3000	3070	3000	3910	2110	3010	3043.42	5.74	12444	3083	3046	3023	2986	2963	3035	2975	129	900	500	2220	5	1	25831764	788	4.88	0.41	12	0.14	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20221013	1.70	N	088910	500	129 억	1482367	N	N	N	N
112	20231011	100603	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3060	50	2	1.66	102767565	33769	28.02	3000	3070	3000	3910	2110	3010	3043.39	5.74	12368	3083	3046	3023	2986	2963	3035	2975	129	900	500	2220	5	1	25831764	790	4.90	0.41	12	0.13	625.00	7495.00	3315	20230616	-7.69	2500	20221013	22.40	3315	-7.69	20230616	2500	22.40	20230726	3315	-7.69	20230616	2500	22.40	20221013	1.70	N	088910	500	129 억	1482367	N	N	N	N
113	20231011	090607	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3035	25	2	0.83	9995295	3322	2.76	3000	3035	3000	3910	2110	3010	3008.77	5.74	757	3083	3046	3023	2986	2963	3035	2975	129	900	500	2220	5	1	25831764	784	4.86	0.40	12	0.01	625.00	7495.00	3315	20230616	-8.45	2500	20221013	21.40	3315	-8.45	20230616	2500	21.40	20230726	3315	-8.45	20230616	2500	21.40	20221013	1.70	N	088910	500	129 억	1482367	N	N	N	N
114	20231010	160559	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3010	-20	5	-0.66	364722370	120285	120.01	3055	3060	3000	3935	2125	3030	3032.15	5.70	10413	3083	3056	3008	2981	2933	3070	2995	129	905	500	2240	5	1	25831764	778	4.82	0.40	12	0.47	625.00	7495.00	3315	20230616	-9.20	2500	20221013	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20221013	1.76	N	088910	500	129 억	1471946	N	N	N	N
115	20231010	150557	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3005	-25	5	-0.83	348590625	114925	114.66	3055	3060	3000	3935	2125	3030	3033.20	5.70	10690	3083	3056	3008	2981	2933	3070	2995	129	905	500	2240	5	1	25831764	776	4.81	0.40	12	0.44	625.00	7495.00	3315	20230616	-9.35	2500	20221013	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20221013	1.76	N	088910	500	129 억	1471946	N	N	N	N
116	20231010	140601	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3010	-20	5	-0.66	321332115	105859	105.62	3055	3060	3005	3935	2125	3030	3035.47	5.70	9246	3083	3056	3008	2981	2933	3070	2995	129	905	500	2240	5	1	25831764	778	4.82	0.40	12	0.41	625.00	7495.00	3315	20230616	-9.20	2500	20221013	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20221013	1.76	N	088910	500	129 억	1471946	N	N	N	N
117	20231010	130555	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3020	-10	5	-0.33	281414180	92604	92.39	3055	3060	3020	3935	2125	3030	3038.90	5.70	12209	3083	3056	3008	2981	2933	3070	2995	129	905	500	2240	5	1	25831764	780	4.83	0.40	12	0.36	625.00	7495.00	3315	20230616	-8.90	2500	20221013	20.80	3315	-8.90	20230616	2500	20.80	20230726	3315	-8.90	20230616	2500	20.80	20221013	1.76	N	088910	500	129 억	1471946	N	N	N	N
118	20231010	120554	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3045	15	2	0.50	232233985	76390	76.21	3055	3060	3025	3935	2125	3030	3040.11	5.70	17502	3083	3056	3008	2981	2933	3070	2995	129	905	500	2240	5	1	25831764	787	4.87	0.41	12	0.30	625.00	7495.00	3315	20230616	-8.14	2500	20221013	21.80	3315	-8.14	20230616	2500	21.80	20230726	3315	-8.14	20230616	2500	21.80	20221013	1.76	N	088910	500	129 억	1471946	N	N	N	N
119	20231010	110547	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	20	2	0.66	202416110	66581	66.43	3055	3060	3030	3935	2125	3030	3040.15	5.70	17778	3083	3056	3008	2981	2933	3070	2995	129	905	500	2240	5	1	25831764	788	4.88	0.41	12	0.26	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20221013	1.76	N	088910	500	129 억	1471946	N	N	N	N
120	20231010	100551	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3055	25	2	0.83	162995260	53608	53.48	3055	3060	3030	3935	2125	3030	3040.50	5.70	13308	3083	3056	3008	2981	2933	3070	2995	129	905	500	2240	5	1	25831764	789	4.89	0.41	12	0.21	625.00	7495.00	3315	20230616	-7.84	2500	20221013	22.20	3315	-7.84	20230616	2500	22.20	20230726	3315	-7.84	20230616	2500	22.20	20221013	1.76	N	088910	500	129 억	1471946	N	N	N	N
121	20231010	090547	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3040	10	2	0.33	6502385	2134	2.13	3055	3055	3035	3935	2125	3030	3047.06	5.70	-1042	3083	3056	3008	2981	2933	3070	2995	129	905	500	2240	5	1	25831764	785	4.86	0.41	12	0.01	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20221013	1.76	N	088910	500	129 억	1471946	N	N	N	N
122	20231006	160553	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3030	70	2	2.36	299168985	99465	85.78	2960	3035	2960	3845	2075	2960	3007.77	5.59	27716	3040	3000	2970	2930	2900	2985	2915	129	885	500	2190	5	1	25831764	783	4.85	0.40	12	0.39	625.00	7495.00	3315	20230616	-8.60	2500	20221013	21.20	3315	-8.60	20230616	2500	21.20	20230726	3315	-8.60	20230616	2500	21.20	20221013	1.77	N	088910	500	129 억	1444393	N	N	N	N
123	20231006	150543	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3005	45	2	1.52	291976270	97090	83.73	2960	3035	2960	3845	2075	2960	3007.27	5.59	27988	3040	3000	2970	2930	2900	2985	2915	129	885	500	2190	5	1	25831764	776	4.81	0.40	12	0.38	625.00	7495.00	3315	20230616	-9.35	2500	20221013	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20221013	1.77	N	088910	500	129 억	1444393	N	N	N	N
124	20231006	140545	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3005	45	2	1.52	203753450	67702	58.39	2960	3035	2960	3845	2075	2960	3009.56	5.59	32524	3040	3000	2970	2930	2900	2985	2915	129	885	500	2190	5	1	25831764	776	4.81	0.40	12	0.26	625.00	7495.00	3315	20230616	-9.35	2500	20221013	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20221013	1.77	N	088910	500	129 억	1444393	N	N	N	N
125	20231006	130539	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3025	65	2	2.20	156317240	51955	44.81	2960	3035	2960	3845	2075	2960	3008.70	5.59	29071	3040	3000	2970	2930	2900	2985	2915	129	885	500	2190	5	1	25831764	781	4.84	0.40	12	0.20	625.00	7495.00	3315	20230616	-8.75	2500	20221013	21.00	3315	-8.75	20230616	2500	21.00	20230726	3315	-8.75	20230616	2500	21.00	20221013	1.77	N	088910	500	129 억	1444393	N	N	N	N
126	20231006	120539	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3015	55	2	1.86	117512030	39097	33.72	2960	3025	2960	3845	2075	2960	3005.65	5.59	20618	3040	3000	2970	2930	2900	2985	2915	129	885	500	2190	5	1	25831764	779	4.82	0.40	12	0.15	625.00	7495.00	3315	20230616	-9.05	2500	20221013	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20221013	1.77	N	088910	500	129 억	1444393	N	N	N	N
127	20231006	110533	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3010	50	2	1.69	107937130	35924	30.98	2960	3025	2960	3845	2075	2960	3004.60	5.59	18085	3040	3000	2970	2930	2900	2985	2915	129	885	500	2190	5	1	25831764	778	4.82	0.40	12	0.14	625.00	7495.00	3315	20230616	-9.20	2500	20221013	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20221013	1.77	N	088910	500	129 억	1444393	N	N	N	N
128	20231006	100538	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3015	55	2	1.86	82672280	27549	23.76	2960	3020	2960	3845	2075	2960	3000.92	5.59	12465	3040	3000	2970	2930	2900	2985	2915	129	885	500	2190	5	1	25831764	779	4.82	0.40	12	0.11	625.00	7495.00	3315	20230616	-9.05	2500	20221013	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20221013	1.77	N	088910	500	129 억	1444393	N	N	N	N
129	20231006	090534	00	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2960	0	3	0.00	1522405	514	0.44	2960	2970	2960	3845	2075	2960	2961.88	5.59	-217	3040	3000	2970	2930	2900	2985	2915	129	885	500	2190	5	1	25831764	765	4.74	0.39	12	0.00	625.00	7495.00	3315	20230616	-10.71	2500	20221013	18.40	3315	-10.71	20230616	2500	18.40	20230726	3315	-10.71	20230616	2500	18.40	20221013	1.77	N	088910	500	129 억	1444393	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History