KissMeData/025880/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160356	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2525	0	3	0.00	1137118115	442969	745.53	2530	2775	2405	3280	1770	2525	2567.06	10.25	2987	2578	2551	2498	2471	2418	2565	2485	84	755	500	1760	5	1	16715858	422	10.06	0.68	12	2.65	251.00	3724.00	3235	20230427	-21.95	2300	20230103	9.78	3235	-21.95	20230427	2300	9.78	20230103	3235	-21.95	20230427	2300	9.78	20230103	1.79	N	025880	500	83 억	1713756	N	N	N	N
3	20231031	150401	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2510	-15	5	-0.59	1100687115	428421	721.04	2530	2775	2405	3280	1770	2525	2569.17	10.25	1501	2578	2551	2498	2471	2418	2565	2485	84	755	500	1760	5	1	16715858	420	10.00	0.67	12	2.56	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.79	N	025880	500	83 억	1713756	N	N	N	N
4	20231031	140404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2490	-35	5	-1.39	1074183455	417756	703.09	2530	2775	2405	3280	1770	2525	2571.32	10.25	5344	2578	2551	2498	2471	2418	2565	2485	84	755	500	1760	5	1	16715858	416	9.92	0.67	12	2.50	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.79	N	025880	500	83 억	1713756	N	N	N	N
5	20231031	130401	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2510	-15	5	-0.59	1045882915	406376	683.94	2530	2775	2405	3280	1770	2525	2573.69	10.25	2771	2578	2551	2498	2471	2418	2565	2485	84	755	500	1760	5	1	16715858	420	10.00	0.67	12	2.43	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.79	N	025880	500	83 억	1713756	N	N	N	N
6	20231031	120357	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2530	5	2	0.20	120494470	47369	79.72	2530	2570	2515	3280	1770	2525	2543.75	10.25	697	2578	2551	2498	2471	2418	2565	2485	84	755	500	1760	5	1	16715858	423	10.08	0.68	12	0.28	251.00	3724.00	3235	20230427	-21.79	2300	20230103	10.00	3235	-21.79	20230427	2300	10.00	20230103	3235	-21.79	20230427	2300	10.00	20230103	1.79	N	025880	500	83 억	1713756	N	N	N	N
7	20231031	110409	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2555	30	2	1.19	99611820	39160	65.91	2530	2570	2515	3280	1770	2525	2543.73	10.25	1629	2578	2551	2498	2471	2418	2565	2485	84	755	500	1760	5	1	16715858	427	10.18	0.69	12	0.23	251.00	3724.00	3235	20230427	-21.02	2300	20230103	11.09	3235	-21.02	20230427	2300	11.09	20230103	3235	-21.02	20230427	2300	11.09	20230103	1.79	N	025880	500	83 억	1713756	N	N	N	N
8	20231031	100404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2550	25	2	0.99	48490440	19018	32.01	2530	2570	2530	3280	1770	2525	2549.75	10.25	2252	2578	2551	2498	2471	2418	2565	2485	84	755	500	1760	5	1	16715858	426	10.16	0.68	12	0.11	251.00	3724.00	3235	20230427	-21.17	2300	20230103	10.87	3235	-21.17	20230427	2300	10.87	20230103	3235	-21.17	20230427	2300	10.87	20230103	1.79	N	025880	500	83 억	1713756	N	N	N	N
9	20231031	090400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2565	40	2	1.58	7701435	3037	5.11	2530	2570	2530	3280	1770	2525	2535.97	10.25	1486	2578	2551	2498	2471	2418	2565	2485	84	755	500	1760	5	1	16715858	429	10.22	0.69	12	0.02	251.00	3724.00	3235	20230427	-20.71	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	3235	-20.71	20230427	2300	11.52	20230103	1.79	N	025880	500	83 억	1713756	N	N	N	N
10	20231030	160357	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2525	45	2	1.81	148629635	59415	111.59	2480	2525	2445	3220	1740	2480	2501.39	10.24	1287	2540	2510	2465	2435	2390	2525	2450	84	740	500	1730	5	1	16715858	422	10.06	0.68	12	0.36	251.00	3724.00	3235	20230427	-21.95	2300	20230103	9.78	3235	-21.95	20230427	2300	9.78	20230103	3235	-21.95	20230427	2300	9.78	20230103	1.82	N	025880	500	83 억	1712519	N	N	N	N
11	20231030	150349	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2520	40	2	1.61	138718130	55487	104.21	2480	2525	2445	3220	1740	2480	2500.01	10.24	546	2540	2510	2465	2435	2390	2525	2450	84	740	500	1730	5	1	16715858	421	10.04	0.68	12	0.33	251.00	3724.00	3235	20230427	-22.10	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	3235	-22.10	20230427	2300	9.57	20230103	1.82	N	025880	500	83 억	1712519	N	N	N	N
12	20231030	140351	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2500	20	2	0.81	114661990	45925	86.25	2480	2525	2445	3220	1740	2480	2496.73	10.24	-1803	2540	2510	2465	2435	2390	2525	2450	84	740	500	1730	5	1	16715858	418	9.96	0.67	12	0.27	251.00	3724.00	3235	20230427	-22.72	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	3235	-22.72	20230427	2300	8.70	20230103	1.82	N	025880	500	83 억	1712519	N	N	N	N
13	20231030	130350	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2505	25	2	1.01	96756135	38784	72.84	2480	2525	2445	3220	1740	2480	2494.75	10.24	-3338	2540	2510	2465	2435	2390	2525	2450	84	740	500	1730	5	1	16715858	419	9.98	0.67	12	0.23	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.82	N	025880	500	83 억	1712519	N	N	N	N
14	20231030	120345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2510	30	2	1.21	86550240	34710	65.19	2480	2525	2445	3220	1740	2480	2493.53	10.24	-3403	2540	2510	2465	2435	2390	2525	2450	84	740	500	1730	5	1	16715858	420	10.00	0.67	12	0.21	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.82	N	025880	500	83 억	1712519	N	N	N	N
15	20231030	110346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2510	30	2	1.21	79731850	31990	60.08	2480	2525	2445	3220	1740	2480	2492.40	10.24	-3382	2540	2510	2465	2435	2390	2525	2450	84	740	500	1730	5	1	16715858	420	10.00	0.67	12	0.19	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.82	N	025880	500	83 억	1712519	N	N	N	N
16	20231030	100348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2490	10	2	0.40	43149815	17398	32.68	2480	2500	2445	3220	1740	2480	2480.16	10.24	-6567	2540	2510	2465	2435	2390	2525	2450	84	740	500	1730	5	1	16715858	416	9.92	0.67	12	0.10	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.82	N	025880	500	83 억	1712519	N	N	N	N
17	20231030	090343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2480	0	3	0.00	5374180	2167	4.07	2480	2485	2480	3220	1740	2480	2480.01	10.24	-134	2540	2510	2465	2435	2390	2525	2450	84	740	500	1730	5	1	16715858	415	9.88	0.67	12	0.01	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.82	N	025880	500	83 억	1712519	N	N	N	N
18	20231027	160331	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2480	35	2	1.43	131097030	53245	67.80	2445	2495	2420	3175	1715	2445	2462.14	10.25	-1216	2565	2505	2475	2415	2385	2490	2400	84	730	500	1710	5	1	16715858	415	9.88	0.67	12	0.32	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.81	N	025880	500	83 억	1713331	N	N	N	N
19	20231027	150346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2475	30	2	1.23	110858080	45032	57.35	2445	2495	2435	3175	1715	2445	2461.82	10.25	-1580	2565	2505	2475	2415	2385	2490	2400	84	730	500	1710	5	1	16715858	414	9.86	0.66	12	0.27	251.00	3724.00	3235	20230427	-23.49	2300	20230103	7.61	3235	-23.49	20230427	2300	7.61	20230103	3235	-23.49	20230427	2300	7.61	20230103	1.81	N	025880	500	83 억	1713331	N	N	N	N
20	20231027	140346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2455	10	2	0.41	82805585	33681	42.89	2445	2495	2435	3175	1715	2445	2458.59	10.25	1704	2565	2505	2475	2415	2385	2490	2400	84	730	500	1710	5	1	16715858	410	9.78	0.66	12	0.20	251.00	3724.00	3235	20230427	-24.11	2300	20230103	6.74	3235	-24.11	20230427	2300	6.74	20230103	3235	-24.11	20230427	2300	6.74	20230103	1.81	N	025880	500	83 억	1713331	N	N	N	N
21	20231027	130343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2460	15	2	0.61	71694890	29153	37.12	2445	2495	2435	3175	1715	2445	2459.34	10.25	1819	2565	2505	2475	2415	2385	2490	2400	84	730	500	1710	5	1	16715858	411	9.80	0.66	12	0.17	251.00	3724.00	3235	20230427	-23.96	2300	20230103	6.96	3235	-23.96	20230427	2300	6.96	20230103	3235	-23.96	20230427	2300	6.96	20230103	1.81	N	025880	500	83 억	1713331	N	N	N	N
22	20231027	120347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2480	35	2	1.43	54086730	21998	28.01	2445	2495	2435	3175	1715	2445	2458.81	10.25	-656	2565	2505	2475	2415	2385	2490	2400	84	730	500	1710	5	1	16715858	415	9.88	0.67	12	0.13	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.81	N	025880	500	83 억	1713331	N	N	N	N
23	20231027	110350	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2460	15	2	0.61	45970390	18711	23.83	2445	2495	2435	3175	1715	2445	2456.97	10.25	-1376	2565	2505	2475	2415	2385	2490	2400	84	730	500	1710	5	1	16715858	411	9.80	0.66	12	0.11	251.00	3724.00	3235	20230427	-23.96	2300	20230103	6.96	3235	-23.96	20230427	2300	6.96	20230103	3235	-23.96	20230427	2300	6.96	20230103	1.81	N	025880	500	83 억	1713331	N	N	N	N
24	20231027	100347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2445	0	3	0.00	31284270	12733	16.21	2445	2495	2440	3175	1715	2445	2457.10	10.25	-1467	2565	2505	2475	2415	2385	2490	2400	84	730	500	1710	5	1	16715858	409	9.74	0.66	12	0.08	251.00	3724.00	3235	20230427	-24.42	2300	20230103	6.30	3235	-24.42	20230427	2300	6.30	20230103	3235	-24.42	20230427	2300	6.30	20230103	1.81	N	025880	500	83 억	1713331	N	N	N	N
25	20231027	090344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2470	25	2	1.02	12984970	5286	6.73	2445	2470	2445	3175	1715	2445	2456.85	10.25	401	2565	2505	2475	2415	2385	2490	2400	84	730	500	1710	5	1	16715858	413	9.84	0.66	12	0.03	251.00	3724.00	3235	20230427	-23.65	2300	20230103	7.39	3235	-23.65	20230427	2300	7.39	20230103	3235	-23.65	20230427	2300	7.39	20230103	1.81	N	025880	500	83 억	1713331	N	N	N	N
26	20231026	160341	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2445	-95	5	-3.74	194058770	78328	102.46	2535	2535	2445	3300	1780	2540	2477.67	10.38	-23691	2586	2562	2531	2507	2476	2575	2520	84	760	500	1770	5	1	16715858	409	9.74	0.66	12	0.47	251.00	3724.00	3235	20230427	-24.42	2300	20230103	6.30	3235	-24.42	20230427	2300	6.30	20230103	3235	-24.42	20230427	2300	6.30	20230103	1.86	N	025880	500	83 억	1735184	N	N	N	N
27	20231026	150341	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2460	-80	5	-3.15	150110880	60405	79.02	2535	2535	2450	3300	1780	2540	2484.52	10.38	-22584	2586	2562	2531	2507	2476	2575	2520	84	760	500	1770	5	1	16715858	411	9.80	0.66	12	0.36	251.00	3724.00	3235	20230427	-23.96	2300	20230103	6.96	3235	-23.96	20230427	2300	6.96	20230103	3235	-23.96	20230427	2300	6.96	20230103	1.86	N	025880	500	83 억	1735184	N	N	N	N
28	20231026	140342	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	-60	5	-2.36	118737475	47675	62.37	2535	2535	2460	3300	1780	2540	2489.92	10.38	-22439	2586	2562	2531	2507	2476	2575	2520	84	760	500	1770	5	1	16715858	415	9.88	0.67	12	0.29	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.86	N	025880	500	83 억	1735184	N	N	N	N
29	20231026	130341	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2475	-65	5	-2.56	108252120	43435	56.82	2535	2535	2465	3300	1780	2540	2491.60	10.38	-19798	2586	2562	2531	2507	2476	2575	2520	84	760	500	1770	5	1	16715858	414	9.86	0.66	12	0.26	251.00	3724.00	3235	20230427	-23.49	2300	20230103	7.61	3235	-23.49	20230427	2300	7.61	20230103	3235	-23.49	20230427	2300	7.61	20230103	1.86	N	025880	500	83 억	1735184	N	N	N	N
30	20231026	120341	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	-60	5	-2.36	100008140	40108	52.47	2535	2535	2470	3300	1780	2540	2492.76	10.38	-17121	2586	2562	2531	2507	2476	2575	2520	84	760	500	1770	5	1	16715858	415	9.88	0.67	12	0.24	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.86	N	025880	500	83 억	1735184	N	N	N	N
31	20231026	110344	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2495	-45	5	-1.77	71979245	28803	37.68	2535	2535	2475	3300	1780	2540	2498.14	10.38	-13398	2586	2562	2531	2507	2476	2575	2520	84	760	500	1770	5	1	16715858	417	9.94	0.67	12	0.17	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.86	N	025880	500	83 억	1735184	N	N	N	N
32	20231026	100343	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	-60	5	-2.36	49896690	19945	26.09	2535	2535	2475	3300	1780	2540	2500.51	10.38	-11385	2586	2562	2531	2507	2476	2575	2520	84	760	500	1770	5	1	16715858	415	9.88	0.67	12	0.12	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.86	N	025880	500	83 억	1735184	N	N	N	N
33	20231026	090341	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2495	-45	5	-1.77	15524935	6163	8.06	2535	2535	2495	3300	1780	2540	2516.77	10.38	-3486	2586	2562	2531	2507	2476	2575	2520	84	760	500	1770	5	1	16715858	417	9.94	0.67	12	0.04	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.86	N	025880	500	83 억	1735184	N	N	N	N
34	20231025	160343	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2540	55	2	2.21	191770985	75601	142.00	2510	2555	2500	3230	1740	2485	2536.60	10.23	25539	2531	2507	2461	2437	2391	2520	2450	84	745	500	1730	5	1	16715858	425	10.12	0.68	12	0.45	251.00	3724.00	3235	20230427	-21.48	2300	20230103	10.43	3235	-21.48	20230427	2300	10.43	20230103	3235	-21.48	20230427	2300	10.43	20230103	1.89	N	025880	500	83 억	1709293	N	N	N	N
35	20231025	150343	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2540	55	2	2.21	182866455	72094	135.42	2510	2555	2500	3230	1740	2485	2536.50	10.23	24270	2531	2507	2461	2437	2391	2520	2450	84	745	500	1730	5	1	16715858	425	10.12	0.68	12	0.43	251.00	3724.00	3235	20230427	-21.48	2300	20230103	10.43	3235	-21.48	20230427	2300	10.43	20230103	3235	-21.48	20230427	2300	10.43	20230103	1.89	N	025880	500	83 억	1709293	N	N	N	N
36	20231025	140341	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2540	55	2	2.21	168138280	66292	124.52	2510	2555	2500	3230	1740	2485	2536.33	10.23	22021	2531	2507	2461	2437	2391	2520	2450	84	745	500	1730	5	1	16715858	425	10.12	0.68	12	0.40	251.00	3724.00	3235	20230427	-21.48	2300	20230103	10.43	3235	-21.48	20230427	2300	10.43	20230103	3235	-21.48	20230427	2300	10.43	20230103	1.89	N	025880	500	83 억	1709293	N	N	N	N
37	20231025	130342	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2550	65	2	2.62	136555325	53867	101.18	2510	2555	2500	3230	1740	2485	2535.05	10.23	20288	2531	2507	2461	2437	2391	2520	2450	84	745	500	1730	5	1	16715858	426	10.16	0.68	12	0.32	251.00	3724.00	3235	20230427	-21.17	2300	20230103	10.87	3235	-21.17	20230427	2300	10.87	20230103	3235	-21.17	20230427	2300	10.87	20230103	1.89	N	025880	500	83 억	1709293	N	N	N	N
38	20231025	120340	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2540	55	2	2.21	116221965	45874	86.17	2510	2555	2500	3230	1740	2485	2533.51	10.23	19016	2531	2507	2461	2437	2391	2520	2450	84	745	500	1730	5	1	16715858	425	10.12	0.68	12	0.27	251.00	3724.00	3235	20230427	-21.48	2300	20230103	10.43	3235	-21.48	20230427	2300	10.43	20230103	3235	-21.48	20230427	2300	10.43	20230103	1.89	N	025880	500	83 억	1709293	N	N	N	N
39	20231025	110340	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2545	60	2	2.41	89670940	35446	66.58	2510	2555	2500	3230	1740	2485	2529.79	10.23	17393	2531	2507	2461	2437	2391	2520	2450	84	745	500	1730	5	1	16715858	425	10.14	0.68	12	0.21	251.00	3724.00	3235	20230427	-21.33	2300	20230103	10.65	3235	-21.33	20230427	2300	10.65	20230103	3235	-21.33	20230427	2300	10.65	20230103	1.89	N	025880	500	83 억	1709293	N	N	N	N
40	20231025	100340	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2555	70	2	2.82	56523960	22401	42.08	2510	2555	2500	3230	1740	2485	2523.28	10.23	8241	2531	2507	2461	2437	2391	2520	2450	84	745	500	1730	5	1	16715858	427	10.18	0.69	12	0.13	251.00	3724.00	3235	20230427	-21.02	2300	20230103	11.09	3235	-21.02	20230427	2300	11.09	20230103	3235	-21.02	20230427	2300	11.09	20230103	1.89	N	025880	500	83 억	1709293	N	N	N	N
41	20231025	090341	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	35	2	1.41	21441210	8538	16.04	2510	2555	2500	3230	1740	2485	2511.27	10.23	5440	2531	2507	2461	2437	2391	2520	2450	84	745	500	1730	5	1	16715858	421	10.04	0.68	12	0.05	251.00	3724.00	3235	20230427	-22.10	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	3235	-22.10	20230427	2300	9.57	20230103	1.89	N	025880	500	83 억	1709293	N	N	N	N
42	20231024	160334	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2485	35	2	1.43	130275435	53239	99.46	2445	2485	2415	3185	1715	2450	2446.99	10.22	363	2493	2471	2448	2426	2403	2482	2437	84	735	500	1710	5	1	16715858	415	9.90	0.67	12	0.32	251.00	3724.00	3235	20230427	-23.18	2300	20230103	8.04	3235	-23.18	20230427	2300	8.04	20230103	3235	-23.18	20230427	2300	8.04	20230103	1.92	N	025880	500	83 억	1708670	N	N	N	N
43	20231024	150339	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	30	2	1.22	121055900	49524	92.52	2445	2480	2415	3185	1715	2450	2444.39	10.22	-103	2493	2471	2448	2426	2403	2482	2437	84	735	500	1710	5	1	16715858	415	9.88	0.67	12	0.30	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.92	N	025880	500	83 억	1708670	N	N	N	N
44	20231024	140333	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2455	5	2	0.20	99460665	40785	76.19	2445	2455	2415	3185	1715	2450	2438.66	10.22	-2189	2493	2471	2448	2426	2403	2482	2437	84	735	500	1710	5	1	16715858	410	9.78	0.66	12	0.24	251.00	3724.00	3235	20230427	-24.11	2300	20230103	6.74	3235	-24.11	20230427	2300	6.74	20230103	3235	-24.11	20230427	2300	6.74	20230103	1.92	N	025880	500	83 억	1708670	N	N	N	N
45	20231024	130339	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2440	-10	5	-0.41	76542070	31420	58.70	2445	2455	2415	3185	1715	2450	2436.09	10.22	-6279	2493	2471	2448	2426	2403	2482	2437	84	735	500	1710	5	1	16715858	408	9.72	0.66	12	0.19	251.00	3724.00	3235	20230427	-24.57	2300	20230103	6.09	3235	-24.57	20230427	2300	6.09	20230103	3235	-24.57	20230427	2300	6.09	20230103	1.92	N	025880	500	83 억	1708670	N	N	N	N
46	20231024	120342	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2440	-10	5	-0.41	64511005	26498	49.50	2445	2455	2415	3185	1715	2450	2434.56	10.22	-6200	2493	2471	2448	2426	2403	2482	2437	84	735	500	1710	5	1	16715858	408	9.72	0.66	12	0.16	251.00	3724.00	3235	20230427	-24.57	2300	20230103	6.09	3235	-24.57	20230427	2300	6.09	20230103	3235	-24.57	20230427	2300	6.09	20230103	1.92	N	025880	500	83 억	1708670	N	N	N	N
47	20231024	110337	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2430	-20	5	-0.82	54909360	22553	42.13	2445	2455	2415	3185	1715	2450	2434.68	10.22	-7027	2493	2471	2448	2426	2403	2482	2437	84	735	500	1710	5	1	16715858	406	9.68	0.65	12	0.13	251.00	3724.00	3235	20230427	-24.88	2300	20230103	5.65	3235	-24.88	20230427	2300	5.65	20230103	3235	-24.88	20230427	2300	5.65	20230103	1.92	N	025880	500	83 억	1708670	N	N	N	N
48	20231024	100335	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2435	-15	5	-0.61	37863325	15520	28.99	2445	2455	2420	3185	1715	2450	2439.64	10.22	-5141	2493	2471	2448	2426	2403	2482	2437	84	735	500	1710	5	1	16715858	407	9.70	0.65	12	0.09	251.00	3724.00	3235	20230427	-24.73	2300	20230103	5.87	3235	-24.73	20230427	2300	5.87	20230103	3235	-24.73	20230427	2300	5.87	20230103	1.92	N	025880	500	83 억	1708670	N	N	N	N
49	20231024	090337	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2450	0	3	0.00	15695365	6419	11.99	2445	2450	2445	3185	1715	2450	2445.14	10.22	303	2493	2471	2448	2426	2403	2482	2437	84	735	500	1710	5	1	16715858	410	9.76	0.66	12	0.04	251.00	3724.00	3235	20230427	-24.27	2300	20230103	6.52	3235	-24.27	20230427	2300	6.52	20230103	3235	-24.27	20230427	2300	6.52	20230103	1.92	N	025880	500	83 억	1708670	N	N	N	N
50	20231023	160332	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2450	10	2	0.41	130234665	53308	58.11	2440	2470	2425	3170	1710	2440	2443.02	10.19	3856	2526	2482	2451	2407	2376	2467	2392	84	730	500	1700	5	1	16715858	410	9.76	0.66	12	0.32	251.00	3724.00	3235	20230427	-24.27	2300	20230103	6.52	3235	-24.27	20230427	2300	6.52	20230103	3235	-24.27	20230427	2300	6.52	20230103	1.92	N	025880	500	83 억	1703893	N	N	N	N
51	20231023	150332	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2440	0	3	0.00	119430140	48873	53.27	2440	2470	2425	3170	1710	2440	2443.69	10.19	3395	2526	2482	2451	2407	2376	2467	2392	84	730	500	1700	5	1	16715858	408	9.72	0.66	12	0.29	251.00	3724.00	3235	20230427	-24.57	2300	20230103	6.09	3235	-24.57	20230427	2300	6.09	20230103	3235	-24.57	20230427	2300	6.09	20230103	1.92	N	025880	500	83 억	1703893	N	N	N	N
52	20231023	140334	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2440	0	3	0.00	100662955	41180	44.89	2440	2470	2425	3170	1710	2440	2444.48	10.19	2814	2526	2482	2451	2407	2376	2467	2392	84	730	500	1700	5	1	16715858	408	9.72	0.66	12	0.25	251.00	3724.00	3235	20230427	-24.57	2300	20230103	6.09	3235	-24.57	20230427	2300	6.09	20230103	3235	-24.57	20230427	2300	6.09	20230103	1.92	N	025880	500	83 억	1703893	N	N	N	N
53	20231023	130333	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2455	15	2	0.61	87203325	35712	38.93	2440	2460	2425	3170	1710	2440	2441.86	10.19	2642	2526	2482	2451	2407	2376	2467	2392	84	730	500	1700	5	1	16715858	410	9.78	0.66	12	0.21	251.00	3724.00	3235	20230427	-24.11	2300	20230103	6.74	3235	-24.11	20230427	2300	6.74	20230103	3235	-24.11	20230427	2300	6.74	20230103	1.92	N	025880	500	83 억	1703893	N	N	N	N
54	20231023	120332	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2445	5	2	0.20	59641260	24443	26.64	2440	2455	2425	3170	1710	2440	2440.01	10.19	1041	2526	2482	2451	2407	2376	2467	2392	84	730	500	1700	5	1	16715858	409	9.74	0.66	12	0.15	251.00	3724.00	3235	20230427	-24.42	2300	20230103	6.30	3235	-24.42	20230427	2300	6.30	20230103	3235	-24.42	20230427	2300	6.30	20230103	1.92	N	025880	500	83 억	1703893	N	N	N	N
55	20231023	110332	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2450	10	2	0.41	45153290	18524	20.19	2440	2455	2425	3170	1710	2440	2437.54	10.19	1357	2526	2482	2451	2407	2376	2467	2392	84	730	500	1700	5	1	16715858	410	9.76	0.66	12	0.11	251.00	3724.00	3235	20230427	-24.27	2300	20230103	6.52	3235	-24.27	20230427	2300	6.52	20230103	3235	-24.27	20230427	2300	6.52	20230103	1.92	N	025880	500	83 억	1703893	N	N	N	N
56	20231023	100330	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2430	-10	5	-0.41	33815520	13869	15.12	2440	2455	2430	3170	1710	2440	2438.19	10.19	942	2526	2482	2451	2407	2376	2467	2392	84	730	500	1700	5	1	16715858	406	9.68	0.65	12	0.08	251.00	3724.00	3235	20230427	-24.88	2300	20230103	5.65	3235	-24.88	20230427	2300	5.65	20230103	3235	-24.88	20230427	2300	5.65	20230103	1.92	N	025880	500	83 억	1703893	N	N	N	N
57	20231023	090337	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2440	0	3	0.00	14191030	5817	6.34	2440	2455	2435	3170	1710	2440	2439.57	10.19	2511	2526	2482	2451	2407	2376	2467	2392	84	730	500	1700	5	1	16715858	408	9.72	0.66	12	0.03	251.00	3724.00	3235	20230427	-24.57	2300	20230103	6.09	3235	-24.57	20230427	2300	6.09	20230103	3235	-24.57	20230427	2300	6.09	20230103	1.92	N	025880	500	83 억	1703893	N	N	N	N
58	20231020	160333	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2440	-60	5	-2.40	218887000	89484	194.14	2490	2495	2420	3250	1750	2500	2446.24	10.31	-19574	2543	2521	2498	2476	2453	2510	2465	84	750	500	1750	5	1	16715858	408	9.72	0.66	12	0.54	251.00	3724.00	3235	20230427	-24.57	2300	20230103	6.09	3235	-24.57	20230427	2300	6.09	20230103	3235	-24.57	20230427	2300	6.09	20230103	1.95	N	025880	500	83 억	1722603	N	N	N	N
59	20231020	150332	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2435	-65	5	-2.60	200154630	81804	177.48	2490	2495	2420	3250	1750	2500	2446.76	10.31	-18706	2543	2521	2498	2476	2453	2510	2465	84	750	500	1750	5	1	16715858	407	9.70	0.65	12	0.49	251.00	3724.00	3235	20230427	-24.73	2300	20230103	5.87	3235	-24.73	20230427	2300	5.87	20230103	3235	-24.73	20230427	2300	5.87	20230103	1.95	N	025880	500	83 억	1722603	N	N	N	N
60	20231020	140334	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2450	-50	5	-2.00	179484520	73343	159.12	2490	2495	2420	3250	1750	2500	2447.19	10.31	-15822	2543	2521	2498	2476	2453	2510	2465	84	750	500	1750	5	1	16715858	410	9.76	0.66	12	0.44	251.00	3724.00	3235	20230427	-24.27	2300	20230103	6.52	3235	-24.27	20230427	2300	6.52	20230103	3235	-24.27	20230427	2300	6.52	20230103	1.95	N	025880	500	83 억	1722603	N	N	N	N
61	20231020	130325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2440	-60	5	-2.40	165888050	67766	147.02	2490	2495	2420	3250	1750	2500	2447.95	10.31	-16484	2543	2521	2498	2476	2453	2510	2465	84	750	500	1750	5	1	16715858	408	9.72	0.66	12	0.41	251.00	3724.00	3235	20230427	-24.57	2300	20230103	6.09	3235	-24.57	20230427	2300	6.09	20230103	3235	-24.57	20230427	2300	6.09	20230103	1.95	N	025880	500	83 억	1722603	N	N	N	N
62	20231020	120329	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2435	-65	5	-2.60	147472085	60203	130.61	2490	2495	2420	3250	1750	2500	2449.58	10.31	-15422	2543	2521	2498	2476	2453	2510	2465	84	750	500	1750	5	1	16715858	407	9.70	0.65	12	0.36	251.00	3724.00	3235	20230427	-24.73	2300	20230103	5.87	3235	-24.73	20230427	2300	5.87	20230103	3235	-24.73	20230427	2300	5.87	20230103	1.95	N	025880	500	83 억	1722603	N	N	N	N
63	20231020	110332	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2440	-60	5	-2.40	122068265	49783	108.01	2490	2495	2420	3250	1750	2500	2452.01	10.31	-10705	2543	2521	2498	2476	2453	2510	2465	84	750	500	1750	5	1	16715858	408	9.72	0.66	12	0.30	251.00	3724.00	3235	20230427	-24.57	2300	20230103	6.09	3235	-24.57	20230427	2300	6.09	20230103	3235	-24.57	20230427	2300	6.09	20230103	1.95	N	025880	500	83 억	1722603	N	N	N	N
64	20231020	100330	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2445	-55	5	-2.20	87869310	35743	77.55	2490	2495	2425	3250	1750	2500	2458.36	10.31	-7635	2543	2521	2498	2476	2453	2510	2465	84	750	500	1750	5	1	16715858	409	9.74	0.66	12	0.21	251.00	3724.00	3235	20230427	-24.42	2300	20230103	6.30	3235	-24.42	20230427	2300	6.30	20230103	3235	-24.42	20230427	2300	6.30	20230103	1.95	N	025880	500	83 억	1722603	N	N	N	N
65	20231020	090331	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	-10	5	-0.40	9582915	3855	8.36	2490	2490	2485	3250	1750	2500	2485.84	10.31	-401	2543	2521	2498	2476	2453	2510	2465	84	750	500	1750	5	1	16715858	416	9.92	0.67	12	0.02	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.95	N	025880	500	83 억	1722603	N	N	N	N
66	20231019	160329	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	-20	5	-0.79	114936375	46093	101.97	2520	2520	2475	3275	1765	2520	2493.55	10.42	-18954	2626	2572	2541	2487	2456	2557	2472	84	755	500	1760	5	1	16715858	418	9.96	0.67	12	0.28	251.00	3724.00	3235	20230427	-22.72	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	3235	-22.72	20230427	2300	8.70	20230103	1.93	N	025880	500	83 억	1741131	N	N	N	N
67	20231019	150328	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	-40	5	-1.59	94236645	37769	83.55	2520	2520	2475	3275	1765	2520	2495.05	10.42	-14895	2626	2572	2541	2487	2456	2557	2472	84	755	500	1760	5	1	16715858	415	9.88	0.67	12	0.23	251.00	3724.00	3235	20230427	-23.34	2300	20230103	7.83	3235	-23.34	20230427	2300	7.83	20230103	3235	-23.34	20230427	2300	7.83	20230103	1.93	N	025880	500	83 억	1741131	N	N	N	N
68	20231019	140329	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2490	-30	5	-1.19	82007670	32850	72.67	2520	2520	2475	3275	1765	2520	2496.40	10.42	-14817	2626	2572	2541	2487	2456	2557	2472	84	755	500	1760	5	1	16715858	416	9.92	0.67	12	0.20	251.00	3724.00	3235	20230427	-23.03	2300	20230103	8.26	3235	-23.03	20230427	2300	8.26	20230103	3235	-23.03	20230427	2300	8.26	20230103	1.93	N	025880	500	83 억	1741131	N	N	N	N
69	20231019	130327	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2495	-25	5	-0.99	73684450	29513	65.29	2520	2520	2475	3275	1765	2520	2496.64	10.42	-14774	2626	2572	2541	2487	2456	2557	2472	84	755	500	1760	5	1	16715858	417	9.94	0.67	12	0.18	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.93	N	025880	500	83 억	1741131	N	N	N	N
70	20231019	120328	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	-20	5	-0.79	62580215	25059	55.44	2520	2520	2475	3275	1765	2520	2497.28	10.42	-13789	2626	2572	2541	2487	2456	2557	2472	84	755	500	1760	5	1	16715858	418	9.96	0.67	12	0.15	251.00	3724.00	3235	20230427	-22.72	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	3235	-22.72	20230427	2300	8.70	20230103	1.93	N	025880	500	83 억	1741131	N	N	N	N
71	20231019	110329	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2505	-15	5	-0.60	53320845	21347	47.22	2520	2520	2475	3275	1765	2520	2497.77	10.42	-11296	2626	2572	2541	2487	2456	2557	2472	84	755	500	1760	5	1	16715858	419	9.98	0.67	12	0.13	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.93	N	025880	500	83 억	1741131	N	N	N	N
72	20231019	100327	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2495	-25	5	-0.99	30362610	12181	26.95	2520	2520	2475	3275	1765	2520	2492.52	10.42	-6550	2626	2572	2541	2487	2456	2557	2472	84	755	500	1760	5	1	16715858	417	9.94	0.67	12	0.07	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.93	N	025880	500	83 억	1741131	N	N	N	N
73	20231019	090330	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2495	-25	5	-0.99	7513460	2997	6.63	2520	2520	2490	3275	1765	2520	2506.80	10.42	-1843	2626	2572	2541	2487	2456	2557	2472	84	755	500	1760	5	1	16715858	417	9.94	0.67	12	0.02	251.00	3724.00	3235	20230427	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20230427	2300	8.48	20230103	1.93	N	025880	500	83 억	1741131	N	N	N	N
74	20231018	160330	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	-20	5	-0.79	115102840	45182	92.99	2565	2595	2510	3300	1780	2540	2547.74	10.42	-399	2616	2577	2546	2507	2476	2562	2492	84	760	500	1770	5	1	16715858	421	10.04	0.68	12	0.27	251.00	3724.00	3235	20230427	-22.10	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	3235	-22.10	20230427	2300	9.57	20230103	1.93	N	025880	500	83 억	1741202	N	N	N	N
75	20231018	150326	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	-20	5	-0.79	106128905	41616	85.65	2565	2595	2510	3300	1780	2540	2550.23	10.42	-91	2616	2577	2546	2507	2476	2562	2492	84	760	500	1770	5	1	16715858	421	10.04	0.68	12	0.25	251.00	3724.00	3235	20230427	-22.10	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	3235	-22.10	20230427	2300	9.57	20230103	1.93	N	025880	500	83 억	1741202	N	N	N	N
76	20231018	140325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	-20	5	-0.79	96807740	37909	78.02	2565	2595	2515	3300	1780	2540	2553.74	10.42	511	2616	2577	2546	2507	2476	2562	2492	84	760	500	1770	5	1	16715858	421	10.04	0.68	12	0.23	251.00	3724.00	3235	20230427	-22.10	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	3235	-22.10	20230427	2300	9.57	20230103	1.93	N	025880	500	83 억	1741202	N	N	N	N
77	20231018	130322	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2530	-10	5	-0.39	90738215	35500	73.06	2565	2595	2515	3300	1780	2540	2556.07	10.42	1118	2616	2577	2546	2507	2476	2562	2492	84	760	500	1770	5	1	16715858	423	10.08	0.68	12	0.21	251.00	3724.00	3235	20230427	-21.79	2300	20230103	10.00	3235	-21.79	20230427	2300	10.00	20230103	3235	-21.79	20230427	2300	10.00	20230103	1.93	N	025880	500	83 억	1741202	N	N	N	N
78	20231018	120327	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2540	0	3	0.00	72282945	28177	57.99	2565	2595	2520	3300	1780	2540	2565.45	10.42	1496	2616	2577	2546	2507	2476	2562	2492	84	760	500	1770	5	1	16715858	425	10.12	0.68	12	0.17	251.00	3724.00	3235	20230427	-21.48	2300	20230103	10.43	3235	-21.48	20230427	2300	10.43	20230103	3235	-21.48	20230427	2300	10.43	20230103	1.93	N	025880	500	83 억	1741202	N	N	N	N
79	20231018	110326	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2550	10	2	0.39	60849265	23669	48.71	2565	2595	2540	3300	1780	2540	2571.04	10.42	1753	2616	2577	2546	2507	2476	2562	2492	84	760	500	1770	5	1	16715858	426	10.16	0.68	12	0.14	251.00	3724.00	3235	20230427	-21.17	2300	20230103	10.87	3235	-21.17	20230427	2300	10.87	20230103	3235	-21.17	20230427	2300	10.87	20230103	1.93	N	025880	500	83 억	1741202	N	N	N	N
80	20231018	100327	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2565	25	2	0.98	51225915	19892	40.94	2565	2595	2545	3300	1780	2540	2575.47	10.42	2806	2616	2577	2546	2507	2476	2562	2492	84	760	500	1770	5	1	16715858	429	10.22	0.69	12	0.12	251.00	3724.00	3235	20230427	-20.71	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	3235	-20.71	20230427	2300	11.52	20230103	1.93	N	025880	500	83 억	1741202	N	N	N	N
81	20231018	090325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2550	10	2	0.39	2584130	1009	2.08	2565	2565	2550	3300	1780	2540	2564.73	10.42	-98	2616	2577	2546	2507	2476	2562	2492	84	760	500	1770	5	1	16715858	426	10.16	0.68	12	0.01	251.00	3724.00	3235	20230427	-21.17	2300	20230103	10.87	3235	-21.17	20230427	2300	10.87	20230103	3235	-21.17	20230427	2300	10.87	20230103	1.93	N	025880	500	83 억	1741202	N	N	N	N
82	20231017	160327	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2540	-10	5	-0.39	123420645	48473	54.92	2560	2585	2515	3315	1785	2550	2546.17	10.37	6812	2720	2635	2575	2490	2430	2605	2460	84	765	500	1780	5	1	16715858	425	10.12	0.68	12	0.29	251.00	3724.00	3235	20230427	-21.48	2300	20230103	10.43	3235	-21.48	20230427	2300	10.43	20230103	3235	-21.48	20230427	2300	10.43	20230103	1.79	N	025880	500	83 억	1734260	N	N	N	N
83	20231017	150326	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2535	-15	5	-0.59	103260295	40490	45.88	2560	2585	2520	3315	1785	2550	2550.27	10.37	6049	2720	2635	2575	2490	2430	2605	2460	84	765	500	1780	5	1	16715858	424	10.10	0.68	12	0.24	251.00	3724.00	3235	20230427	-21.64	2300	20230103	10.22	3235	-21.64	20230427	2300	10.22	20230103	3235	-21.64	20230427	2300	10.22	20230103	1.79	N	025880	500	83 억	1734260	N	N	N	N
84	20231017	140327	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2545	-5	5	-0.20	98273855	38521	43.65	2560	2585	2520	3315	1785	2550	2551.18	10.37	6069	2720	2635	2575	2490	2430	2605	2460	84	765	500	1780	5	1	16715858	425	10.14	0.68	12	0.23	251.00	3724.00	3235	20230427	-21.33	2300	20230103	10.65	3235	-21.33	20230427	2300	10.65	20230103	3235	-21.33	20230427	2300	10.65	20230103	1.79	N	025880	500	83 억	1734260	N	N	N	N
85	20231017	130325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2550	0	3	0.00	81835655	32027	36.29	2560	2585	2525	3315	1785	2550	2555.21	10.37	5631	2720	2635	2575	2490	2430	2605	2460	84	765	500	1780	5	1	16715858	426	10.16	0.68	12	0.19	251.00	3724.00	3235	20230427	-21.17	2300	20230103	10.87	3235	-21.17	20230427	2300	10.87	20230103	3235	-21.17	20230427	2300	10.87	20230103	1.79	N	025880	500	83 억	1734260	N	N	N	N
86	20231017	120326	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2550	0	3	0.00	72273130	28279	32.04	2560	2585	2525	3315	1785	2550	2555.72	10.37	5465	2720	2635	2575	2490	2430	2605	2460	84	765	500	1780	5	1	16715858	426	10.16	0.68	12	0.17	251.00	3724.00	3235	20230427	-21.17	2300	20230103	10.87	3235	-21.17	20230427	2300	10.87	20230103	3235	-21.17	20230427	2300	10.87	20230103	1.79	N	025880	500	83 억	1734260	N	N	N	N
87	20231017	110323	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2530	-20	5	-0.78	68357765	26739	30.30	2560	2585	2525	3315	1785	2550	2556.48	10.37	5349	2720	2635	2575	2490	2430	2605	2460	84	765	500	1780	5	1	16715858	423	10.08	0.68	12	0.16	251.00	3724.00	3235	20230427	-21.79	2300	20230103	10.00	3235	-21.79	20230427	2300	10.00	20230103	3235	-21.79	20230427	2300	10.00	20230103	1.79	N	025880	500	83 억	1734260	N	N	N	N
88	20231017	100322	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2555	5	2	0.20	52053310	20311	23.01	2560	2585	2550	3315	1785	2550	2562.81	10.37	5922	2720	2635	2575	2490	2430	2605	2460	84	765	500	1780	5	1	16715858	427	10.18	0.69	12	0.12	251.00	3724.00	3235	20230427	-21.02	2300	20230103	11.09	3235	-21.02	20230427	2300	11.09	20230103	3235	-21.02	20230427	2300	11.09	20230103	1.79	N	025880	500	83 억	1734260	N	N	N	N
89	20231017	090324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2555	5	2	0.20	8600135	3360	3.81	2560	2575	2555	3315	1785	2550	2559.56	10.37	678	2720	2635	2575	2490	2430	2605	2460	84	765	500	1780	5	1	16715858	427	10.18	0.69	12	0.02	251.00	3724.00	3235	20230427	-21.02	2300	20230103	11.09	3235	-21.02	20230427	2300	11.09	20230103	3235	-21.02	20230427	2300	11.09	20230103	1.79	N	025880	500	83 억	1734260	N	N	N	N
90	20231016	160323	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2550	-30	5	-1.16	226580805	87352	17.28	2585	2660	2515	3350	1810	2580	2594.04	10.42	-7133	2813	2696	2628	2511	2443	2755	2570	84	770	500	1800	5	1	16715858	426	10.16	0.68	12	0.52	251.00	3724.00	3235	20230427	-21.17	2300	20230103	10.87	3235	-21.17	20230427	2300	10.87	20230103	3235	-21.17	20230427	2300	10.87	20230103	1.79	N	025880	500	83 억	1741038	N	N	N	N
91	20231016	150322	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2545	-35	5	-1.36	204360680	78588	15.54	2585	2660	2540	3350	1810	2580	2600.41	10.42	-7550	2813	2696	2628	2511	2443	2755	2570	84	770	500	1800	5	1	16715858	425	10.14	0.68	12	0.47	251.00	3724.00	3235	20230427	-21.33	2300	20230103	10.65	3235	-21.33	20230427	2300	10.65	20230103	3235	-21.33	20230427	2300	10.65	20230103	1.79	N	025880	500	83 억	1741038	N	N	N	N
92	20231016	140323	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2585	5	2	0.19	155334755	59515	11.77	2585	2660	2585	3350	1810	2580	2610.01	10.42	-3241	2813	2696	2628	2511	2443	2755	2570	84	770	500	1800	5	1	16715858	432	10.30	0.69	12	0.36	251.00	3724.00	3235	20230427	-20.09	2300	20230103	12.39	3235	-20.09	20230427	2300	12.39	20230103	3235	-20.09	20230427	2300	12.39	20230103	1.79	N	025880	500	83 억	1741038	N	N	N	N
93	20231016	130322	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2615	35	2	1.36	142825440	54693	10.82	2585	2660	2585	3350	1810	2580	2611.40	10.42	-1502	2813	2696	2628	2511	2443	2755	2570	84	770	500	1800	5	1	16715858	437	10.42	0.70	12	0.33	251.00	3724.00	3235	20230427	-19.17	2300	20230103	13.70	3235	-19.17	20230427	2300	13.70	20230103	3235	-19.17	20230427	2300	13.70	20230103	1.79	N	025880	500	83 억	1741038	N	N	N	N
94	20231016	120324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2625	45	2	1.74	131670435	50421	9.97	2585	2660	2585	3350	1810	2580	2611.42	10.42	-1420	2813	2696	2628	2511	2443	2755	2570	84	770	500	1800	5	1	16715858	439	10.46	0.70	12	0.30	251.00	3724.00	3235	20230427	-18.86	2300	20230103	14.13	3235	-18.86	20230427	2300	14.13	20230103	3235	-18.86	20230427	2300	14.13	20230103	1.79	N	025880	500	83 억	1741038	N	N	N	N
95	20231016	110322	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2595	15	2	0.58	100361570	38369	7.59	2585	2660	2585	3350	1810	2580	2615.69	10.42	-818	2813	2696	2628	2511	2443	2755	2570	84	770	500	1800	5	1	16715858	434	10.34	0.70	12	0.23	251.00	3724.00	3235	20230427	-19.78	2300	20230103	12.83	3235	-19.78	20230427	2300	12.83	20230103	3235	-19.78	20230427	2300	12.83	20230103	1.79	N	025880	500	83 억	1741038	N	N	N	N
96	20231016	100319	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2600	20	2	0.78	84204190	32129	6.35	2585	2660	2585	3350	1810	2580	2620.82	10.42	-436	2813	2696	2628	2511	2443	2755	2570	84	770	500	1800	5	1	16715858	435	10.36	0.70	12	0.19	251.00	3724.00	3235	20230427	-19.63	2300	20230103	13.04	3235	-19.63	20230427	2300	13.04	20230103	3235	-19.63	20230427	2300	13.04	20230103	1.79	N	025880	500	83 억	1741038	N	N	N	N
97	20231016	090321	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2660	80	2	3.10	19747610	7559	1.49	2585	2660	2585	3350	1810	2580	2612.46	10.42	203	2813	2696	2628	2511	2443	2755	2570	84	770	500	1800	5	1	16715858	445	10.60	0.71	12	0.05	251.00	3724.00	3235	20230427	-17.77	2300	20230103	15.65	3235	-17.77	20230427	2300	15.65	20230103	3235	-17.77	20230427	2300	15.65	20230103	1.79	N	025880	500	83 억	1741038	N	N	N	N
98	20231012	160327	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2560	-5	5	-0.19	81601110	31921	63.04	2565	2575	2540	3330	1800	2565	2556.35	10.49	-2622	2605	2585	2565	2545	2525	2595	2555	84	765	500	1790	5	1	16715858	428	10.20	0.69	12	0.19	251.00	3724.00	3235	20230427	-20.87	2300	20230103	11.30	3235	-20.87	20230427	2300	11.30	20230103	3235	-20.87	20230427	2300	11.30	20230103	1.75	N	025880	500	83 억	1753766	N	N	N	N
99	20231012	150323	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2560	-5	5	-0.19	69133415	27045	53.41	2565	2575	2540	3330	1800	2565	2556.24	10.49	-1751	2605	2585	2565	2545	2525	2595	2555	84	765	500	1790	5	1	16715858	428	10.20	0.69	12	0.16	251.00	3724.00	3235	20230427	-20.87	2300	20230103	11.30	3235	-20.87	20230427	2300	11.30	20230103	3235	-20.87	20230427	2300	11.30	20230103	1.75	N	025880	500	83 억	1753766	N	N	N	N
100	20231012	140320	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2565	0	3	0.00	56068045	21934	43.32	2565	2575	2540	3330	1800	2565	2556.22	10.49	-1677	2605	2585	2565	2545	2525	2595	2555	84	765	500	1790	5	1	16715858	429	10.22	0.69	12	0.13	251.00	3724.00	3235	20230427	-20.71	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	3235	-20.71	20230427	2300	11.52	20230103	1.75	N	025880	500	83 억	1753766	N	N	N	N
101	20231012	130322	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2555	-10	5	-0.39	37989045	14868	29.36	2565	2575	2540	3330	1800	2565	2555.09	10.49	-1582	2605	2585	2565	2545	2525	2595	2555	84	765	500	1790	5	1	16715858	427	10.18	0.69	12	0.09	251.00	3724.00	3235	20230427	-21.02	2300	20230103	11.09	3235	-21.02	20230427	2300	11.09	20230103	3235	-21.02	20230427	2300	11.09	20230103	1.75	N	025880	500	83 억	1753766	N	N	N	N
102	20231012	120329	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2550	-15	5	-0.58	36835310	14417	28.47	2565	2575	2540	3330	1800	2565	2554.99	10.49	-1405	2605	2585	2565	2545	2525	2595	2555	84	765	500	1790	5	1	16715858	426	10.16	0.68	12	0.09	251.00	3724.00	3235	20230427	-21.17	2300	20230103	10.87	3235	-21.17	20230427	2300	10.87	20230103	3235	-21.17	20230427	2300	10.87	20230103	1.75	N	025880	500	83 억	1753766	N	N	N	N
103	20231012	110327	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2540	-25	5	-0.97	27234860	10648	21.03	2565	2575	2540	3330	1800	2565	2557.74	10.49	-1270	2605	2585	2565	2545	2525	2595	2555	84	765	500	1790	5	1	16715858	425	10.12	0.68	12	0.06	251.00	3724.00	3235	20230427	-21.48	2300	20230103	10.43	3235	-21.48	20230427	2300	10.43	20230103	3235	-21.48	20230427	2300	10.43	20230103	1.75	N	025880	500	83 억	1753766	N	N	N	N
104	20231012	100325	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2550	-15	5	-0.58	16102175	6275	12.39	2565	2575	2550	3330	1800	2565	2566.08	10.49	-1145	2605	2585	2565	2545	2525	2595	2555	84	765	500	1790	5	1	16715858	426	10.16	0.68	12	0.04	251.00	3724.00	3235	20230427	-21.17	2300	20230103	10.87	3235	-21.17	20230427	2300	10.87	20230103	3235	-21.17	20230427	2300	10.87	20230103	1.75	N	025880	500	83 억	1753766	N	N	N	N
105	20231012	090326	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2565	0	3	0.00	6986140	2724	5.38	2565	2570	2550	3330	1800	2565	2564.66	10.49	-952	2605	2585	2565	2545	2525	2595	2555	84	765	500	1790	5	1	16715858	429	10.22	0.69	12	0.02	251.00	3724.00	3235	20230427	-20.71	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	3235	-20.71	20230427	2300	11.52	20230103	1.75	N	025880	500	83 억	1753766	N	N	N	N
106	20231011	160323	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2565	-5	5	-0.19	128110365	49969	74.29	2550	2585	2545	3340	1800	2570	2563.61	10.48	1794	2646	2607	2556	2517	2466	2627	2537	84	770	500	1790	5	1	16715858	429	10.22	0.69	12	0.30	251.00	3724.00	3235	20230427	-20.71	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	3235	-20.71	20230427	2300	11.52	20230103	1.78	N	025880	500	83 억	1752245	N	N	N	N
107	20231011	150323	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2565	-5	5	-0.19	114982345	44844	66.67	2550	2585	2545	3340	1800	2570	2563.85	10.48	2623	2646	2607	2556	2517	2466	2627	2537	84	770	500	1790	5	1	16715858	429	10.22	0.69	12	0.27	251.00	3724.00	3235	20230427	-20.71	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	3235	-20.71	20230427	2300	11.52	20230103	1.78	N	025880	500	83 억	1752245	N	N	N	N
108	20231011	140327	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2565	-5	5	-0.19	99836535	38924	57.87	2550	2585	2545	3340	1800	2570	2564.71	10.48	3488	2646	2607	2556	2517	2466	2627	2537	84	770	500	1790	5	1	16715858	429	10.22	0.69	12	0.23	251.00	3724.00	3235	20230427	-20.71	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	3235	-20.71	20230427	2300	11.52	20230103	1.78	N	025880	500	83 억	1752245	N	N	N	N
109	20231011	130321	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2565	-5	5	-0.19	93040160	36264	53.91	2550	2585	2545	3340	1800	2570	2565.45	10.48	3721	2646	2607	2556	2517	2466	2627	2537	84	770	500	1790	5	1	16715858	429	10.22	0.69	12	0.22	251.00	3724.00	3235	20230427	-20.71	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	3235	-20.71	20230427	2300	11.52	20230103	1.78	N	025880	500	83 억	1752245	N	N	N	N
110	20231011	120328	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2565	-5	5	-0.19	74820150	29129	43.31	2550	2585	2545	3340	1800	2570	2568.50	10.48	3092	2646	2607	2556	2517	2466	2627	2537	84	770	500	1790	5	1	16715858	429	10.22	0.69	12	0.17	251.00	3724.00	3235	20230427	-20.71	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	3235	-20.71	20230427	2300	11.52	20230103	1.78	N	025880	500	83 억	1752245	N	N	N	N
111	20231011	110324	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2580	10	2	0.39	63644640	24778	36.84	2550	2585	2545	3340	1800	2570	2568.50	10.48	4538	2646	2607	2556	2517	2466	2627	2537	84	770	500	1790	5	1	16715858	431	10.28	0.69	12	0.15	251.00	3724.00	3235	20230427	-20.25	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	3235	-20.25	20230427	2300	12.17	20230103	1.78	N	025880	500	83 억	1752245	N	N	N	N
112	20231011	100323	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2580	10	2	0.39	45641280	17780	26.43	2550	2580	2545	3340	1800	2570	2566.73	10.48	4860	2646	2607	2556	2517	2466	2627	2537	84	770	500	1790	5	1	16715858	431	10.28	0.69	12	0.11	251.00	3724.00	3235	20230427	-20.25	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	3235	-20.25	20230427	2300	12.17	20230103	1.78	N	025880	500	83 억	1752245	N	N	N	N
113	20231011	090324	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2555	-15	5	-0.58	8888130	3474	5.16	2550	2555	2545	3340	1800	2570	2549.75	10.48	-89	2646	2607	2556	2517	2466	2627	2537	84	770	500	1790	5	1	16715858	427	10.18	0.69	12	0.02	251.00	3724.00	3235	20230427	-21.02	2300	20230103	11.09	3235	-21.02	20230427	2300	11.09	20230103	3235	-21.02	20230427	2300	11.09	20230103	1.78	N	025880	500	83 억	1752245	N	N	N	N
114	20231010	160321	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2570	20	2	0.78	168847615	65999	166.34	2555	2595	2505	3315	1785	2550	2558.34	10.50	-2590	2623	2586	2533	2496	2443	2605	2515	84	765	500	1780	5	1	16715858	430	10.24	0.69	12	0.39	251.00	3724.00	3235	20230427	-20.56	2300	20230103	11.74	3235	-20.56	20230427	2300	11.74	20230103	3235	-20.56	20230427	2300	11.74	20230103	1.84	N	025880	500	83 억	1755378	N	N	N	N
115	20231010	150321	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2555	5	2	0.20	157064545	61411	154.78	2555	2595	2505	3315	1785	2550	2557.60	10.50	-1657	2623	2586	2533	2496	2443	2605	2515	84	765	500	1780	5	1	16715858	427	10.18	0.69	12	0.37	251.00	3724.00	3235	20230427	-21.02	2300	20230103	11.09	3235	-21.02	20230427	2300	11.09	20230103	3235	-21.02	20230427	2300	11.09	20230103	1.84	N	025880	500	83 억	1755378	N	N	N	N
116	20231010	140320	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2510	-40	5	-1.57	94130690	36809	92.77	2555	2595	2505	3315	1785	2550	2557.27	10.50	-1385	2623	2586	2533	2496	2443	2605	2515	84	765	500	1780	5	1	16715858	420	10.00	0.67	12	0.22	251.00	3724.00	3235	20230427	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3235	-22.41	20230427	2300	9.13	20230103	1.84	N	025880	500	83 억	1755378	N	N	N	N
117	20231010	130319	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2560	10	2	0.39	56320455	21937	55.29	2555	2595	2555	3315	1785	2550	2567.37	10.50	-1170	2623	2586	2533	2496	2443	2605	2515	84	765	500	1780	5	1	16715858	428	10.20	0.69	12	0.13	251.00	3724.00	3235	20230427	-20.87	2300	20230103	11.30	3235	-20.87	20230427	2300	11.30	20230103	3235	-20.87	20230427	2300	11.30	20230103	1.84	N	025880	500	83 억	1755378	N	N	N	N
118	20231010	120319	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2560	10	2	0.39	42392365	16505	41.60	2555	2595	2555	3315	1785	2550	2568.46	10.50	766	2623	2586	2533	2496	2443	2605	2515	84	765	500	1780	5	1	16715858	428	10.20	0.69	12	0.10	251.00	3724.00	3235	20230427	-20.87	2300	20230103	11.30	3235	-20.87	20230427	2300	11.30	20230103	3235	-20.87	20230427	2300	11.30	20230103	1.84	N	025880	500	83 억	1755378	N	N	N	N
119	20231010	110312	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2560	10	2	0.39	32518715	12648	31.88	2555	2595	2555	3315	1785	2550	2571.06	10.50	1171	2623	2586	2533	2496	2443	2605	2515	84	765	500	1780	5	1	16715858	428	10.20	0.69	12	0.08	251.00	3724.00	3235	20230427	-20.87	2300	20230103	11.30	3235	-20.87	20230427	2300	11.30	20230103	3235	-20.87	20230427	2300	11.30	20230103	1.84	N	025880	500	83 억	1755378	N	N	N	N
120	20231010	100317	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2575	25	2	0.98	23875630	9280	23.39	2555	2595	2555	3315	1785	2550	2572.80	10.50	850	2623	2586	2533	2496	2443	2605	2515	84	765	500	1780	5	1	16715858	430	10.26	0.69	12	0.06	251.00	3724.00	3235	20230427	-20.40	2300	20230103	11.96	3235	-20.40	20230427	2300	11.96	20230103	3235	-20.40	20230427	2300	11.96	20230103	1.84	N	025880	500	83 억	1755378	N	N	N	N
121	20231010	090319	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2590	40	2	1.57	5665645	2214	5.58	2555	2590	2555	3315	1785	2550	2559.01	10.50	29	2623	2586	2533	2496	2443	2605	2515	84	765	500	1780	5	1	16715858	433	10.32	0.70	12	0.01	251.00	3724.00	3235	20230427	-19.94	2300	20230103	12.61	3235	-19.94	20230427	2300	12.61	20230103	3235	-19.94	20230427	2300	12.61	20230103	1.84	N	025880	500	83 억	1755378	N	N	N	N
122	20231006	160320	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2550	50	2	2.00	100705625	39677	85.01	2480	2570	2480	3250	1750	2500	2538.15	10.43	13192	2590	2545	2500	2455	2410	2567	2477	84	750	500	1750	5	1	16715858	426	10.16	0.68	12	0.24	251.00	3724.00	3235	20230427	-21.17	2300	20230103	10.87	3235	-21.17	20230427	2300	10.87	20230103	3235	-21.17	20230427	2300	10.87	20230103	1.84	N	025880	500	83 억	1742636	N	N	N	N
123	20231006	150314	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2555	55	2	2.20	95477840	37627	80.62	2480	2570	2480	3250	1750	2500	2537.49	10.43	13186	2590	2545	2500	2455	2410	2567	2477	84	750	500	1750	5	1	16715858	427	10.18	0.69	12	0.23	251.00	3724.00	3235	20230427	-21.02	2300	20230103	11.09	3235	-21.02	20230427	2300	11.09	20230103	3235	-21.02	20230427	2300	11.09	20230103	1.84	N	025880	500	83 억	1742636	N	N	N	N
124	20231006	140315	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2555	55	2	2.20	80506165	31751	68.03	2480	2570	2480	3250	1750	2500	2535.56	10.43	12159	2590	2545	2500	2455	2410	2567	2477	84	750	500	1750	5	1	16715858	427	10.18	0.69	12	0.19	251.00	3724.00	3235	20230427	-21.02	2300	20230103	11.09	3235	-21.02	20230427	2300	11.09	20230103	3235	-21.02	20230427	2300	11.09	20230103	1.84	N	025880	500	83 억	1742636	N	N	N	N
125	20231006	130313	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2550	50	2	2.00	73549495	29021	62.18	2480	2570	2480	3250	1750	2500	2534.37	10.43	11727	2590	2545	2500	2455	2410	2567	2477	84	750	500	1750	5	1	16715858	426	10.16	0.68	12	0.17	251.00	3724.00	3235	20230427	-21.17	2300	20230103	10.87	3235	-21.17	20230427	2300	10.87	20230103	3235	-21.17	20230427	2300	10.87	20230103	1.84	N	025880	500	83 억	1742636	N	N	N	N
126	20231006	120311	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2555	55	2	2.20	68564160	27065	57.99	2480	2570	2480	3250	1750	2500	2533.33	10.43	11464	2590	2545	2500	2455	2410	2567	2477	84	750	500	1750	5	1	16715858	427	10.18	0.69	12	0.16	251.00	3724.00	3235	20230427	-21.02	2300	20230103	11.09	3235	-21.02	20230427	2300	11.09	20230103	3235	-21.02	20230427	2300	11.09	20230103	1.84	N	025880	500	83 억	1742636	N	N	N	N
127	20231006	110309	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2565	65	2	2.60	62099110	24533	52.56	2480	2570	2480	3250	1750	2500	2531.26	10.43	11051	2590	2545	2500	2455	2410	2567	2477	84	750	500	1750	5	1	16715858	429	10.22	0.69	12	0.15	251.00	3724.00	3235	20230427	-20.71	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	3235	-20.71	20230427	2300	11.52	20230103	1.84	N	025880	500	83 억	1742636	N	N	N	N
128	20231006	100311	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2565	65	2	2.60	44504790	17663	37.84	2480	2570	2480	3250	1750	2500	2519.67	10.43	9338	2590	2545	2500	2455	2410	2567	2477	84	750	500	1750	5	1	16715858	429	10.22	0.69	12	0.11	251.00	3724.00	3235	20230427	-20.71	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	3235	-20.71	20230427	2300	11.52	20230103	1.84	N	025880	500	83 억	1742636	N	N	N	N
129	20231006	090307	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2505	5	2	0.20	19141890	7708	16.51	2480	2505	2480	3250	1750	2500	2483.36	10.43	2847	2590	2545	2500	2455	2410	2567	2477	84	750	500	1750	5	1	16715858	419	9.98	0.67	12	0.05	251.00	3724.00	3235	20230427	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3235	-22.57	20230427	2300	8.91	20230103	1.84	N	025880	500	83 억	1742636	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History