KissMeData/222980/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161008	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4005	-95	5	-2.32	180176170	44530	127.66	4100	4140	4000	5330	2870	4100	4046.26	0.97	-18589	4183	4141	4073	4031	3963	4162	4052	55	1230	500	2950	5	1	11031483	442	-13.72	1.18	12	0.40	-292.00	3402.00	6650	20221128	-39.77	4000	20231031	0.12	6580	-39.13	20230615	4000	0.12	20231031	6650	-39.77	20221128	4000	0.12	20231031	3.09	N	222980	500	55 억	107435	N	N	N	N
3	20231031	151018	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4010	-90	5	-2.20	170329765	42073	120.62	4100	4140	4000	5330	2870	4100	4048.43	0.97	-18549	4183	4141	4073	4031	3963	4162	4052	55	1230	500	2950	5	1	11031483	442	-13.73	1.18	12	0.38	-292.00	3402.00	6650	20221128	-39.70	4000	20231031	0.25	6580	-39.06	20230615	4000	0.25	20231031	6650	-39.70	20221128	4000	0.25	20231031	3.09	N	222980	500	55 억	107435	N	N	N	N
4	20231031	141027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4015	-85	5	-2.07	143827240	35461	101.66	4100	4140	4015	5330	2870	4100	4055.93	0.97	-16223	4183	4141	4073	4031	3963	4162	4052	55	1230	500	2950	5	1	11031483	443	-13.75	1.18	12	0.32	-292.00	3402.00	6650	20221128	-39.62	4005	20231030	0.25	6580	-38.98	20230615	4005	0.25	20231030	6650	-39.62	20221128	4005	0.25	20231030	3.09	N	222980	500	55 억	107435	N	N	N	N
5	20231031	131018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4035	-65	5	-1.59	119612205	29436	84.39	4100	4140	4020	5330	2870	4100	4063.47	0.97	-12223	4183	4141	4073	4031	3963	4162	4052	55	1230	500	2950	5	1	11031483	445	-13.82	1.19	12	0.27	-292.00	3402.00	6650	20221128	-39.32	4005	20231030	0.75	6580	-38.68	20230615	4005	0.75	20231030	6650	-39.32	20221128	4005	0.75	20231030	3.09	N	222980	500	55 억	107435	N	N	N	N
6	20231031	121018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4050	-50	5	-1.22	103977675	25555	73.26	4100	4140	4030	5330	2870	4100	4068.78	0.97	-9856	4183	4141	4073	4031	3963	4162	4052	55	1230	500	2950	5	1	11031483	447	-13.87	1.19	12	0.23	-292.00	3402.00	6650	20221128	-39.10	4005	20231030	1.12	6580	-38.45	20230615	4005	1.12	20231030	6650	-39.10	20221128	4005	1.12	20231030	3.09	N	222980	500	55 억	107435	N	N	N	N
7	20231031	111044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4080	-20	5	-0.49	64743910	15857	45.46	4100	4140	4050	5330	2870	4100	4082.99	0.97	-480	4183	4141	4073	4031	3963	4162	4052	55	1230	500	2950	5	1	11031483	450	-13.97	1.20	12	0.14	-292.00	3402.00	6650	20221128	-38.65	4005	20231030	1.87	6580	-37.99	20230615	4005	1.87	20231030	6650	-38.65	20221128	4005	1.87	20231030	3.09	N	222980	500	55 억	107435	N	N	N	N
8	20231031	101025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4060	-40	5	-0.98	58387650	14290	40.97	4100	4140	4055	5330	2870	4100	4085.91	0.97	-271	4183	4141	4073	4031	3963	4162	4052	55	1230	500	2950	5	1	11031483	448	-13.90	1.19	12	0.13	-292.00	3402.00	6650	20221128	-38.95	4005	20231030	1.37	6580	-38.30	20230615	4005	1.37	20231030	6650	-38.95	20221128	4005	1.37	20231030	3.09	N	222980	500	55 억	107435	N	N	N	N
9	20231031	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4100	0	3	0.00	12377565	3017	8.65	4100	4140	4095	5330	2870	4100	4102.61	0.97	715	4183	4141	4073	4031	3963	4162	4052	55	1230	500	2950	5	1	11031483	452	-14.04	1.21	12	0.03	-292.00	3402.00	6650	20221128	-38.35	4005	20231030	2.37	6580	-37.69	20230615	4005	2.37	20231030	6650	-38.35	20221128	4005	2.37	20231030	3.09	N	222980	500	55 억	107435	N	N	N	N
10	20231030	161006	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4100	65	2	1.61	139957170	34438	29.43	4005	4115	4005	5240	2825	4035	4063.98	0.83	16258	4198	4116	4068	3986	3938	4092	3962	55	1205	500	2900	5	1	11031483	452	-14.04	1.21	12	0.31	-292.00	3402.00	6650	20221128	-38.35	4005	20231030	2.37	6580	-37.69	20230615	4005	2.37	20231030	6650	-38.35	20221128	4005	2.37	20231030	3.43	N	222980	500	55 억	91177	N	N	N	N
11	20231030	150943	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4095	60	2	1.49	124377730	30634	26.18	4005	4115	4005	5240	2825	4035	4060.17	0.83	14773	4198	4116	4068	3986	3938	4092	3962	55	1205	500	2900	5	1	11031483	452	-14.02	1.20	12	0.28	-292.00	3402.00	6650	20221128	-38.42	4005	20231030	2.25	6580	-37.77	20230615	4005	2.25	20231030	6650	-38.42	20221128	4005	2.25	20231030	3.43	N	222980	500	55 억	91177	N	N	N	N
12	20231030	140942	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4100	65	2	1.61	113861900	28066	23.98	4005	4115	4005	5240	2825	4035	4056.98	0.83	13740	4198	4116	4068	3986	3938	4092	3962	55	1205	500	2900	5	1	11031483	452	-14.04	1.21	12	0.25	-292.00	3402.00	6650	20221128	-38.35	4005	20231030	2.37	6580	-37.69	20230615	4005	2.37	20231030	6650	-38.35	20221128	4005	2.37	20231030	3.43	N	222980	500	55 억	91177	N	N	N	N
13	20231030	130946	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4095	60	2	1.49	107518460	26515	22.66	4005	4115	4005	5240	2825	4035	4055.05	0.83	13105	4198	4116	4068	3986	3938	4092	3962	55	1205	500	2900	5	1	11031483	452	-14.02	1.20	12	0.24	-292.00	3402.00	6650	20221128	-38.42	4005	20231030	2.25	6580	-37.77	20230615	4005	2.25	20231030	6650	-38.42	20221128	4005	2.25	20231030	3.43	N	222980	500	55 억	91177	N	N	N	N
14	20231030	120938	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4050	15	2	0.37	70328150	17382	14.85	4005	4085	4005	5240	2825	4035	4046.07	0.83	5872	4198	4116	4068	3986	3938	4092	3962	55	1205	500	2900	5	1	11031483	447	-13.87	1.19	12	0.16	-292.00	3402.00	6650	20221128	-39.10	4005	20231030	1.12	6580	-38.45	20230615	4005	1.12	20231030	6650	-39.10	20221128	4005	1.12	20231030	3.43	N	222980	500	55 억	91177	N	N	N	N
15	20231030	110939	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4055	20	2	0.50	59525835	14727	12.58	4005	4080	4005	5240	2825	4035	4041.98	0.83	5506	4198	4116	4068	3986	3938	4092	3962	55	1205	500	2900	5	1	11031483	447	-13.89	1.19	12	0.13	-292.00	3402.00	6650	20221128	-39.02	4005	20231030	1.25	6580	-38.37	20230615	4005	1.25	20231030	6650	-39.02	20221128	4005	1.25	20231030	3.43	N	222980	500	55 억	91177	N	N	N	N
16	20231030	100935	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4070	35	2	0.87	42666340	10579	9.04	4005	4075	4005	5240	2825	4035	4033.11	0.83	2836	4198	4116	4068	3986	3938	4092	3962	55	1205	500	2900	5	1	11031483	449	-13.94	1.20	12	0.10	-292.00	3402.00	6650	20221128	-38.80	4005	20231030	1.62	6580	-38.15	20230615	4005	1.62	20231030	6650	-38.80	20221128	4005	1.62	20231030	3.43	N	222980	500	55 억	91177	N	N	N	N
17	20231030	090934	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4020	-15	5	-0.37	23959900	5958	5.09	4005	4055	4005	5240	2825	4035	4021.33	0.83	1552	4198	4116	4068	3986	3938	4092	3962	55	1205	500	2900	5	1	11031483	443	-13.77	1.18	12	0.05	-292.00	3402.00	6650	20221128	-39.55	4005	20231030	0.37	6580	-38.91	20230615	4005	0.37	20231030	6650	-39.55	20221128	4005	0.37	20231030	3.43	N	222980	500	55 억	91177	N	N	N	N
18	20231027	160905	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4035	-35	5	-0.86	461806340	113555	73.46	4075	4150	4020	5290	2850	4070	4067.02	0.54	31835	4286	4177	4121	4012	3956	4150	3985	55	1220	500	2930	5	1	11031483	445	-13.82	1.19	12	1.03	-292.00	3402.00	6650	20221128	-39.32	4020	20231027	0.37	6580	-38.68	20230615	4020	0.37	20231027	6650	-39.32	20221128	4020	0.37	20231027	2.74	N	222980	500	55 억	59342	N	N	N	N
19	20231027	150936	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4050	-20	5	-0.49	427130095	105025	67.94	4075	4150	4020	5290	2850	4070	4066.94	0.54	31979	4286	4177	4121	4012	3956	4150	3985	55	1220	500	2930	5	1	11031483	447	-13.87	1.19	12	0.95	-292.00	3402.00	6650	20221128	-39.10	4020	20231027	0.75	6580	-38.45	20230615	4020	0.75	20231027	6650	-39.10	20221128	4020	0.75	20231027	2.74	N	222980	500	55 억	59342	N	N	N	N
20	20231027	140935	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4095	25	2	0.61	279101710	68492	44.31	4075	4150	4020	5290	2850	4070	4074.95	0.54	12610	4286	4177	4121	4012	3956	4150	3985	55	1220	500	2930	5	1	11031483	452	-14.02	1.20	12	0.62	-292.00	3402.00	6650	20221128	-38.42	4020	20231027	1.87	6580	-37.77	20230615	4020	1.87	20231027	6650	-38.42	20221128	4020	1.87	20231027	2.74	N	222980	500	55 억	59342	N	N	N	N
21	20231027	130925	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4090	20	2	0.49	268607095	65925	42.65	4075	4150	4020	5290	2850	4070	4074.43	0.54	12448	4286	4177	4121	4012	3956	4150	3985	55	1220	500	2930	5	1	11031483	451	-14.01	1.20	12	0.60	-292.00	3402.00	6650	20221128	-38.50	4020	20231027	1.74	6580	-37.84	20230615	4020	1.74	20231027	6650	-38.50	20221128	4020	1.74	20231027	2.74	N	222980	500	55 억	59342	N	N	N	N
22	20231027	120939	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4115	45	2	1.11	246720290	60584	39.19	4075	4150	4020	5290	2850	4070	4072.37	0.54	12547	4286	4177	4121	4012	3956	4150	3985	55	1220	500	2930	5	1	11031483	454	-14.09	1.21	12	0.55	-292.00	3402.00	6650	20221128	-38.12	4020	20231027	2.36	6580	-37.46	20230615	4020	2.36	20231027	6650	-38.12	20221128	4020	2.36	20231027	2.74	N	222980	500	55 억	59342	N	N	N	N
23	20231027	110944	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4115	45	2	1.11	213117105	52432	33.92	4075	4150	4020	5290	2850	4070	4064.64	0.54	5708	4286	4177	4121	4012	3956	4150	3985	55	1220	500	2930	5	1	11031483	454	-14.09	1.21	12	0.48	-292.00	3402.00	6650	20221128	-38.12	4020	20231027	2.36	6580	-37.46	20230615	4020	2.36	20231027	6650	-38.12	20221128	4020	2.36	20231027	2.74	N	222980	500	55 억	59342	N	N	N	N
24	20231027	100934	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4030	-40	5	-0.98	170343675	41963	27.15	4075	4150	4020	5290	2850	4070	4059.38	0.54	-3030	4286	4177	4121	4012	3956	4150	3985	55	1220	500	2930	5	1	11031483	445	-13.80	1.18	12	0.38	-292.00	3402.00	6650	20221128	-39.40	4020	20231027	0.25	6580	-38.75	20230615	4020	0.25	20231027	6650	-39.40	20221128	4020	0.25	20231027	2.74	N	222980	500	55 억	59342	N	N	N	N
25	20231027	090933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4080	10	2	0.25	39668450	9671	6.26	4075	4150	4075	5290	2850	4070	4101.79	0.54	-639	4286	4177	4121	4012	3956	4150	3985	55	1220	500	2930	5	1	11031483	450	-13.97	1.20	12	0.09	-292.00	3402.00	6650	20221128	-38.65	4020	20231024	1.49	6580	-37.99	20230615	4020	1.49	20231024	6650	-38.65	20221128	4020	1.49	20231024	2.74	N	222980	500	55 억	59342	N	N	N	N
26	20231026	160921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4070	-230	5	-5.35	632178135	153024	7.20	4210	4230	4065	5590	3010	4300	4130.35	0.42	13087	5316	4807	4481	3972	3646	5062	4227	55	1290	500	3090	5	1	11031483	449	-13.94	1.20	12	1.39	-292.00	3402.00	6650	20221128	-38.80	4020	20231024	1.24	6580	-38.15	20230615	4020	1.24	20231024	6650	-38.80	20221128	4020	1.24	20231024	2.78	N	222980	500	55 억	46624	N	N	N	N
27	20231026	150921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4090	-210	5	-4.88	587393365	142032	6.68	4210	4230	4065	5590	3010	4300	4134.70	0.42	13014	5316	4807	4481	3972	3646	5062	4227	55	1290	500	3090	5	1	11031483	451	-14.01	1.20	12	1.29	-292.00	3402.00	6650	20221128	-38.50	4020	20231024	1.74	6580	-37.84	20230615	4020	1.74	20231024	6650	-38.50	20221128	4020	1.74	20231024	2.78	N	222980	500	55 억	46624	N	N	N	N
28	20231026	140923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4085	-215	5	-5.00	555660575	134275	6.32	4210	4230	4065	5590	3010	4300	4137.25	0.42	13705	5316	4807	4481	3972	3646	5062	4227	55	1290	500	3090	5	1	11031483	451	-13.99	1.20	12	1.22	-292.00	3402.00	6650	20221128	-38.57	4020	20231024	1.62	6580	-37.92	20230615	4020	1.62	20231024	6650	-38.57	20221128	4020	1.62	20231024	2.78	N	222980	500	55 억	46624	N	N	N	N
29	20231026	130921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4080	-220	5	-5.12	540068335	130456	6.14	4210	4230	4065	5590	3010	4300	4138.85	0.42	13780	5316	4807	4481	3972	3646	5062	4227	55	1290	500	3090	5	1	11031483	450	-13.97	1.20	12	1.18	-292.00	3402.00	6650	20221128	-38.65	4020	20231024	1.49	6580	-37.99	20230615	4020	1.49	20231024	6650	-38.65	20221128	4020	1.49	20231024	2.78	N	222980	500	55 억	46624	N	N	N	N
30	20231026	120914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4110	-190	5	-4.42	530741415	128173	6.03	4210	4230	4065	5590	3010	4300	4139.81	0.42	13841	5316	4807	4481	3972	3646	5062	4227	55	1290	500	3090	5	1	11031483	453	-14.08	1.21	12	1.16	-292.00	3402.00	6650	20221128	-38.20	4020	20231024	2.24	6580	-37.54	20230615	4020	2.24	20231024	6650	-38.20	20221128	4020	2.24	20231024	2.78	N	222980	500	55 억	46624	N	N	N	N
31	20231026	110928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4145	-155	5	-3.60	444310025	107035	5.04	4210	4230	4095	5590	3010	4300	4149.94	0.42	18050	5316	4807	4481	3972	3646	5062	4227	55	1290	500	3090	5	1	11031483	457	-14.20	1.22	12	0.97	-292.00	3402.00	6650	20221128	-37.67	4020	20231024	3.11	6580	-37.01	20230615	4020	3.11	20231024	6650	-37.67	20221128	4020	3.11	20231024	2.78	N	222980	500	55 억	46624	N	N	N	N
32	20231026	100924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4110	-190	5	-4.42	394027870	94796	4.46	4210	4230	4100	5590	3010	4300	4155.36	0.42	17718	5316	4807	4481	3972	3646	5062	4227	55	1290	500	3090	5	1	11031483	453	-14.08	1.21	12	0.86	-292.00	3402.00	6650	20221128	-38.20	4020	20231024	2.24	6580	-37.54	20230615	4020	2.24	20231024	6650	-38.20	20221128	4020	2.24	20231024	2.78	N	222980	500	55 억	46624	N	N	N	N
33	20231026	090922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4165	-135	5	-3.14	103399645	24656	1.16	4210	4215	4160	5590	3010	4300	4190.10	0.42	4525	5316	4807	4481	3972	3646	5062	4227	55	1290	500	3090	5	1	11031483	459	-14.26	1.22	12	0.22	-292.00	3402.00	6650	20221128	-37.37	4020	20231024	3.61	6580	-36.70	20230615	4020	3.61	20231024	6650	-37.37	20221128	4020	3.61	20231024	2.78	N	222980	500	55 억	46624	N	N	N	N
34	20231025	160924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4300	170	2	4.12	9848833545	2120249	6337.80	4155	4990	4155	5360	2895	4130	4645.35	1.04	-67387	4223	4176	4098	4051	3973	4200	4075	55	1230	500	2970	5	1	11031483	474	-14.73	1.26	12	19.22	-292.00	3402.00	6650	20221128	-35.34	4020	20231024	6.97	6580	-34.65	20230615	4020	6.97	20231024	6650	-35.34	20221128	4020	6.97	20231024	2.83	N	222980	500	55 억	114263	N	N	N	N
35	20231025	150923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4330	200	2	4.84	9765271410	2100844	6279.80	4155	4990	4155	5360	2895	4130	4648.26	1.04	-67932	4223	4176	4098	4051	3973	4200	4075	55	1230	500	2970	5	1	11031483	478	-14.83	1.27	12	19.04	-292.00	3402.00	6650	20221128	-34.89	4020	20231024	7.71	6580	-34.19	20230615	4020	7.71	20231024	6650	-34.89	20221128	4020	7.71	20231024	2.83	N	222980	500	55 억	114263	N	N	N	N
36	20231025	140917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4350	220	2	5.33	9507289930	2040938	6100.73	4155	4990	4155	5360	2895	4130	4658.29	1.04	-71126	4223	4176	4098	4051	3973	4200	4075	55	1230	500	2970	5	1	11031483	480	-14.90	1.28	12	18.50	-292.00	3402.00	6650	20221128	-34.59	4020	20231024	8.21	6580	-33.89	20230615	4020	8.21	20231024	6650	-34.59	20221128	4020	8.21	20231024	2.83	N	222980	500	55 억	114263	N	N	N	N
37	20231025	130919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4340	210	2	5.08	9394740360	2014991	6023.17	4155	4990	4155	5360	2895	4130	4662.42	1.04	-69409	4223	4176	4098	4051	3973	4200	4075	55	1230	500	2970	5	1	11031483	479	-14.86	1.28	12	18.27	-292.00	3402.00	6650	20221128	-34.74	4020	20231024	7.96	6580	-34.04	20230615	4020	7.96	20231024	6650	-34.74	20221128	4020	7.96	20231024	2.83	N	222980	500	55 억	114263	N	N	N	N
38	20231025	120920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4355	225	2	5.45	9218648595	1974468	5902.04	4155	4990	4155	5360	2895	4130	4668.93	1.04	-74004	4223	4176	4098	4051	3973	4200	4075	55	1230	500	2970	5	1	11031483	480	-14.91	1.28	12	17.90	-292.00	3402.00	6650	20221128	-34.51	4020	20231024	8.33	6580	-33.81	20230615	4020	8.33	20231024	6650	-34.51	20221128	4020	8.33	20231024	2.83	N	222980	500	55 억	114263	N	N	N	N
39	20231025	110922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4390	260	2	6.30	9153248085	1959547	5857.44	4155	4990	4155	5360	2895	4130	4671.10	1.04	-69491	4223	4176	4098	4051	3973	4200	4075	55	1230	500	2970	5	1	11031483	484	-15.03	1.29	12	17.76	-292.00	3402.00	6650	20221128	-33.98	4020	20231024	9.20	6580	-33.28	20230615	4020	9.20	20231024	6650	-33.98	20221128	4020	9.20	20231024	2.83	N	222980	500	55 억	114263	N	N	N	N
40	20231025	100922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4420	290	2	7.02	8906053405	1903021	5688.47	4155	4990	4155	5360	2895	4130	4679.96	1.04	-69019	4223	4176	4098	4051	3973	4200	4075	55	1230	500	2970	5	1	11031483	488	-15.14	1.30	12	17.25	-292.00	3402.00	6650	20221128	-33.53	4020	20231024	9.95	6580	-32.83	20230615	4020	9.95	20231024	6650	-33.53	20221128	4020	9.95	20231024	2.83	N	222980	500	55 억	114263	N	N	N	N
41	20231025	090918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4685	555	2	13.44	1562151390	334210	999.01	4155	4850	4155	5360	2895	4130	4674.16	1.04	1536	4223	4176	4098	4051	3973	4200	4075	55	1230	500	2970	5	1	11031483	517	-16.04	1.38	12	3.03	-292.00	3402.00	6650	20221128	-29.55	4020	20231024	16.54	6580	-28.80	20230615	4020	16.54	20231024	6650	-29.55	20221128	4020	16.54	20231024	2.83	N	222980	500	55 억	114263	N	N	N	N
42	20231024	160859	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4130	30	2	0.73	135700940	33299	172.58	4080	4145	4020	5330	2870	4100	4075.23	1.05	-1634	4200	4150	4110	4060	4020	4175	4085	55	1230	500	2950	5	1	11031483	456	-14.14	1.21	12	0.30	-292.00	3402.00	6650	20221128	-37.89	4020	20231024	2.74	6580	-37.23	20230615	4020	2.74	20231024	6650	-37.89	20221128	4020	2.74	20231024	2.92	N	222980	500	55 억	115897	N	N	N	N
43	20231024	150913	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4125	25	2	0.61	133330445	32725	169.60	4080	4145	4020	5330	2870	4100	4074.27	1.05	-1742	4200	4150	4110	4060	4020	4175	4085	55	1230	500	2950	5	1	11031483	455	-14.13	1.21	12	0.30	-292.00	3402.00	6650	20221128	-37.97	4020	20231024	2.61	6580	-37.31	20230615	4020	2.61	20231024	6650	-37.97	20221128	4020	2.61	20231024	2.92	N	222980	500	55 억	115897	N	N	N	N
44	20231024	140857	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4090	-10	5	-0.24	103552155	25470	132.00	4080	4145	4020	5330	2870	4100	4065.65	1.05	-6653	4200	4150	4110	4060	4020	4175	4085	55	1230	500	2950	5	1	11031483	451	-14.01	1.20	12	0.23	-292.00	3402.00	6650	20221128	-38.50	4020	20231024	1.74	6580	-37.84	20230615	4020	1.74	20231024	6650	-38.50	20221128	4020	1.74	20231024	2.92	N	222980	500	55 억	115897	N	N	N	N
45	20231024	130903	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4060	-40	5	-0.98	85011050	20917	108.41	4080	4145	4020	5330	2870	4100	4064.21	1.05	-8619	4200	4150	4110	4060	4020	4175	4085	55	1230	500	2950	5	1	11031483	448	-13.90	1.19	12	0.19	-292.00	3402.00	6650	20221128	-38.95	4020	20231024	1.00	6580	-38.30	20230615	4020	1.00	20231024	6650	-38.95	20221128	4020	1.00	20231024	2.92	N	222980	500	55 억	115897	N	N	N	N
46	20231024	120912	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4065	-35	5	-0.85	79566315	19573	101.44	4080	4145	4020	5330	2870	4100	4065.11	1.05	-8355	4200	4150	4110	4060	4020	4175	4085	55	1230	500	2950	5	1	11031483	448	-13.92	1.19	12	0.18	-292.00	3402.00	6650	20221128	-38.87	4020	20231024	1.12	6580	-38.22	20230615	4020	1.12	20231024	6650	-38.87	20221128	4020	1.12	20231024	2.92	N	222980	500	55 억	115897	N	N	N	N
47	20231024	110907	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4025	-75	5	-1.83	63890580	15713	81.44	4080	4145	4020	5330	2870	4100	4066.10	1.05	-8007	4200	4150	4110	4060	4020	4175	4085	55	1230	500	2950	5	1	11031483	444	-13.78	1.18	12	0.14	-292.00	3402.00	6650	20221128	-39.47	4020	20231024	0.12	6580	-38.83	20230615	4020	0.12	20231024	6650	-39.47	20221128	4020	0.12	20231024	2.92	N	222980	500	55 억	115897	N	N	N	N
48	20231024	100859	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4065	-35	5	-0.85	33074965	8094	41.95	4080	4145	4060	5330	2870	4100	4086.36	1.05	-4058	4200	4150	4110	4060	4020	4175	4085	55	1230	500	2950	5	1	11031483	448	-13.92	1.19	12	0.07	-292.00	3402.00	6650	20221128	-38.87	4060	20231024	0.12	6580	-38.22	20230615	4060	0.12	20231024	6650	-38.87	20221128	4060	0.12	20231024	2.92	N	222980	500	55 억	115897	N	N	N	N
49	20231024	090907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4120	20	2	0.49	6428870	1572	8.15	4080	4145	4080	5330	2870	4100	4089.61	1.05	162	4200	4150	4110	4060	4020	4175	4085	55	1230	500	2950	5	1	11031483	454	-14.11	1.21	12	0.01	-292.00	3402.00	6650	20221128	-38.05	4065	20231010	1.35	6580	-37.39	20230615	4065	1.35	20231010	6650	-38.05	20221128	4065	1.35	20231010	2.92	N	222980	500	55 억	115897	N	N	N	N
50	20231023	160853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4100	-20	5	-0.49	78512475	19112	36.03	4070	4160	4070	5350	2885	4120	4108.03	1.03	2598	4320	4220	4165	4065	4010	4192	4037	55	1230	500	2960	5	1	11031483	452	-14.04	1.21	12	0.17	-292.00	3402.00	6650	20221128	-38.35	4065	20231010	0.86	6580	-37.69	20230615	4065	0.86	20231010	6650	-38.35	20221128	4065	0.86	20231010	2.99	N	222980	500	55 억	113244	N	N	N	N
51	20231023	150858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4125	5	2	0.12	70535000	17167	32.36	4070	4160	4070	5350	2885	4120	4108.76	1.03	3069	4320	4220	4165	4065	4010	4192	4037	55	1230	500	2960	5	1	11031483	455	-14.13	1.21	12	0.16	-292.00	3402.00	6650	20221128	-37.97	4065	20231010	1.48	6580	-37.31	20230615	4065	1.48	20231010	6650	-37.97	20221128	4065	1.48	20231010	2.99	N	222980	500	55 억	113244	N	N	N	N
52	20231023	140857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4130	10	2	0.24	53732155	13074	24.64	4070	4160	4070	5350	2885	4120	4109.85	1.03	2637	4320	4220	4165	4065	4010	4192	4037	55	1230	500	2960	5	1	11031483	456	-14.14	1.21	12	0.12	-292.00	3402.00	6650	20221128	-37.89	4065	20231010	1.60	6580	-37.23	20230615	4065	1.60	20231010	6650	-37.89	20221128	4065	1.60	20231010	2.99	N	222980	500	55 억	113244	N	N	N	N
53	20231023	130903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4120	0	3	0.00	48829770	11885	22.40	4070	4160	4070	5350	2885	4120	4108.52	1.03	2795	4320	4220	4165	4065	4010	4192	4037	55	1230	500	2960	5	1	11031483	454	-14.11	1.21	12	0.11	-292.00	3402.00	6650	20221128	-38.05	4065	20231010	1.35	6580	-37.39	20230615	4065	1.35	20231010	6650	-38.05	20221128	4065	1.35	20231010	2.99	N	222980	500	55 억	113244	N	N	N	N
54	20231023	120854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4145	25	2	0.61	40333780	9822	18.51	4070	4160	4070	5350	2885	4120	4106.47	1.03	3098	4320	4220	4165	4065	4010	4192	4037	55	1230	500	2960	5	1	11031483	457	-14.20	1.22	12	0.09	-292.00	3402.00	6650	20221128	-37.67	4065	20231010	1.97	6580	-37.01	20230615	4065	1.97	20231010	6650	-37.67	20221128	4065	1.97	20231010	2.99	N	222980	500	55 억	113244	N	N	N	N
55	20231023	110851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4140	20	2	0.49	39003670	9501	17.91	4070	4160	4070	5350	2885	4120	4105.22	1.03	3172	4320	4220	4165	4065	4010	4192	4037	55	1230	500	2960	5	1	11031483	457	-14.18	1.22	12	0.09	-292.00	3402.00	6650	20221128	-37.74	4065	20231010	1.85	6580	-37.08	20230615	4065	1.85	20231010	6650	-37.74	20221128	4065	1.85	20231010	2.99	N	222980	500	55 억	113244	N	N	N	N
56	20231023	100845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4110	-10	5	-0.24	27806415	6783	12.79	4070	4135	4070	5350	2885	4120	4099.43	1.03	850	4320	4220	4165	4065	4010	4192	4037	55	1230	500	2960	5	1	11031483	453	-14.08	1.21	12	0.06	-292.00	3402.00	6650	20221128	-38.20	4065	20231010	1.11	6580	-37.54	20230615	4065	1.11	20231010	6650	-38.20	20221128	4065	1.11	20231010	2.99	N	222980	500	55 억	113244	N	N	N	N
57	20231023	090904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4125	5	2	0.12	13388085	3264	6.15	4070	4125	4070	5350	2885	4120	4101.74	1.03	213	4320	4220	4165	4065	4010	4192	4037	55	1230	500	2960	5	1	11031483	455	-14.13	1.21	12	0.03	-292.00	3402.00	6650	20221128	-37.97	4065	20231010	1.48	6580	-37.31	20230615	4065	1.48	20231010	6650	-37.97	20221128	4065	1.48	20231010	2.99	N	222980	500	55 억	113244	N	N	N	N
58	20231020	160850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4120	-100	5	-2.37	217667460	52226	102.35	4220	4265	4110	5480	2955	4220	4168.15	1.08	-6158	4400	4310	4265	4175	4130	4287	4152	55	1260	500	3030	5	1	11031483	454	-14.11	1.21	12	0.47	-292.00	3402.00	6650	20221128	-38.05	4065	20231010	1.35	6580	-37.39	20230615	4065	1.35	20231010	6650	-38.05	20221128	4065	1.35	20231010	2.97	N	222980	500	55 억	119290	N	N	N	N
59	20231020	150849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4165	-55	5	-1.30	182248085	43629	85.51	4220	4265	4120	5480	2955	4220	4177.22	1.08	-7063	4400	4310	4265	4175	4130	4287	4152	55	1260	500	3030	5	1	11031483	459	-14.26	1.22	12	0.40	-292.00	3402.00	6650	20221128	-37.37	4065	20231010	2.46	6580	-36.70	20230615	4065	2.46	20231010	6650	-37.37	20221128	4065	2.46	20231010	2.97	N	222980	500	55 억	119290	N	N	N	N
60	20231020	140857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4215	-5	5	-0.12	135760975	32410	63.52	4220	4265	4135	5480	2955	4220	4188.86	1.08	-6382	4400	4310	4265	4175	4130	4287	4152	55	1260	500	3030	5	1	11031483	465	-14.43	1.24	12	0.29	-292.00	3402.00	6650	20221128	-36.62	4065	20231010	3.69	6580	-35.94	20230615	4065	3.69	20231010	6650	-36.62	20221128	4065	3.69	20231010	2.97	N	222980	500	55 억	119290	N	N	N	N
61	20231020	130833	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4180	-40	5	-0.95	123016160	29373	57.57	4220	4265	4135	5480	2955	4220	4188.07	1.08	-6114	4400	4310	4265	4175	4130	4287	4152	55	1260	500	3030	5	1	11031483	461	-14.32	1.23	12	0.27	-292.00	3402.00	6650	20221128	-37.14	4065	20231010	2.83	6580	-36.47	20230615	4065	2.83	20231010	6650	-37.14	20221128	4065	2.83	20231010	2.97	N	222980	500	55 억	119290	N	N	N	N
62	20231020	120843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4170	-50	5	-1.18	115283210	27519	53.93	4220	4265	4135	5480	2955	4220	4189.22	1.08	-6049	4400	4310	4265	4175	4130	4287	4152	55	1260	500	3030	5	1	11031483	460	-14.28	1.23	12	0.25	-292.00	3402.00	6650	20221128	-37.29	4065	20231010	2.58	6580	-36.63	20230615	4065	2.58	20231010	6650	-37.29	20221128	4065	2.58	20231010	2.97	N	222980	500	55 억	119290	N	N	N	N
63	20231020	110853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4180	-40	5	-0.95	94017805	22382	43.86	4220	4265	4135	5480	2955	4220	4200.60	1.08	-8662	4400	4310	4265	4175	4130	4287	4152	55	1260	500	3030	5	1	11031483	461	-14.32	1.23	12	0.20	-292.00	3402.00	6650	20221128	-37.14	4065	20231010	2.83	6580	-36.47	20230615	4065	2.83	20231010	6650	-37.14	20221128	4065	2.83	20231010	2.97	N	222980	500	55 억	119290	N	N	N	N
64	20231020	100844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4160	-60	5	-1.42	68954170	16350	32.04	4220	4265	4160	5480	2955	4220	4217.38	1.08	-5995	4400	4310	4265	4175	4130	4287	4152	55	1260	500	3030	5	1	11031483	459	-14.25	1.22	12	0.15	-292.00	3402.00	6650	20221128	-37.44	4065	20231010	2.34	6580	-36.78	20230615	4065	2.34	20231010	6650	-37.44	20221128	4065	2.34	20231010	2.97	N	222980	500	55 억	119290	N	N	N	N
65	20231020	090844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4260	40	2	0.95	2221675	523	1.02	4220	4265	4220	5480	2955	4220	4247.94	1.08	-189	4400	4310	4265	4175	4130	4287	4152	55	1260	500	3030	5	1	11031483	470	-14.59	1.25	12	0.00	-292.00	3402.00	6650	20221128	-35.94	4065	20231010	4.80	6580	-35.26	20230615	4065	4.80	20231010	6650	-35.94	20221128	4065	4.80	20231010	2.97	N	222980	500	55 억	119290	N	N	N	N
66	20231019	160842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4220	-80	5	-1.86	217782605	50825	96.83	4260	4355	4220	5590	3010	4300	4284.95	1.15	-7273	4473	4386	4343	4256	4213	4365	4235	55	1290	500	3090	5	1	11031483	466	-14.45	1.24	12	0.46	-292.00	3402.00	6650	20221128	-36.54	4065	20231010	3.81	6580	-35.87	20230615	4065	3.81	20231010	6650	-36.54	20221128	4065	3.81	20231010	3.02	N	222980	500	55 억	126409	N	N	N	N
67	20231019	150834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4220	-80	5	-1.86	200576935	46749	89.06	4260	4355	4220	5590	3010	4300	4290.51	1.15	-6654	4473	4386	4343	4256	4213	4365	4235	55	1290	500	3090	5	1	11031483	466	-14.45	1.24	12	0.42	-292.00	3402.00	6650	20221128	-36.54	4065	20231010	3.81	6580	-35.87	20230615	4065	3.81	20231010	6650	-36.54	20221128	4065	3.81	20231010	3.02	N	222980	500	55 억	126409	N	N	N	N
68	20231019	140846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4240	-60	5	-1.40	176070985	40953	78.02	4260	4355	4240	5590	3010	4300	4299.34	1.15	-5032	4473	4386	4343	4256	4213	4365	4235	55	1290	500	3090	5	1	11031483	468	-14.52	1.25	12	0.37	-292.00	3402.00	6650	20221128	-36.24	4065	20231010	4.31	6580	-35.56	20230615	4065	4.31	20231010	6650	-36.24	20221128	4065	4.31	20231010	3.02	N	222980	500	55 억	126409	N	N	N	N
69	20231019	130836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4270	-30	5	-0.70	154815260	35951	68.49	4260	4355	4250	5590	3010	4300	4306.29	1.15	-4934	4473	4386	4343	4256	4213	4365	4235	55	1290	500	3090	5	1	11031483	471	-14.62	1.26	12	0.33	-292.00	3402.00	6650	20221128	-35.79	4065	20231010	5.04	6580	-35.11	20230615	4065	5.04	20231010	6650	-35.79	20221128	4065	5.04	20231010	3.02	N	222980	500	55 억	126409	N	N	N	N
70	20231019	120843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4280	-20	5	-0.47	139533125	32366	61.66	4260	4355	4250	5590	3010	4300	4311.10	1.15	-4955	4473	4386	4343	4256	4213	4365	4235	55	1290	500	3090	5	1	11031483	472	-14.66	1.26	12	0.29	-292.00	3402.00	6650	20221128	-35.64	4065	20231010	5.29	6580	-34.95	20230615	4065	5.29	20231010	6650	-35.64	20221128	4065	5.29	20231010	3.02	N	222980	500	55 억	126409	N	N	N	N
71	20231019	110838	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4330	30	2	0.70	117995860	27352	52.11	4260	4355	4250	5590	3010	4300	4313.98	1.15	-793	4473	4386	4343	4256	4213	4365	4235	55	1290	500	3090	5	1	11031483	478	-14.83	1.27	12	0.25	-292.00	3402.00	6650	20221128	-34.89	4065	20231010	6.52	6580	-34.19	20230615	4065	6.52	20231010	6650	-34.89	20221128	4065	6.52	20231010	3.02	N	222980	500	55 억	126409	N	N	N	N
72	20231019	100831	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4320	20	2	0.47	100015430	23181	44.16	4260	4355	4250	5590	3010	4300	4314.54	1.15	-349	4473	4386	4343	4256	4213	4365	4235	55	1290	500	3090	5	1	11031483	477	-14.79	1.27	12	0.21	-292.00	3402.00	6650	20221128	-35.04	4065	20231010	6.27	6580	-34.35	20230615	4065	6.27	20231010	6650	-35.04	20221128	4065	6.27	20231010	3.02	N	222980	500	55 억	126409	N	N	N	N
73	20231019	090842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4300	0	3	0.00	22984840	5363	10.22	4260	4325	4250	5590	3010	4300	4285.82	1.15	-329	4473	4386	4343	4256	4213	4365	4235	55	1290	500	3090	5	1	11031483	474	-14.73	1.26	12	0.05	-292.00	3402.00	6650	20221128	-35.34	4065	20231010	5.78	6580	-34.65	20230615	4065	5.78	20231010	6650	-35.34	20221128	4065	5.78	20231010	3.02	N	222980	500	55 억	126409	N	N	N	N
74	20231018	160846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4300	-60	5	-1.38	220115495	50669	63.48	4400	4430	4300	5660	3055	4360	4344.27	1.17	-2325	4610	4485	4420	4295	4230	4452	4262	55	1300	500	3130	5	1	11031483	474	-14.73	1.26	12	0.46	-292.00	3402.00	6650	20221128	-35.34	4065	20231010	5.78	6580	-34.65	20230615	4065	5.78	20231010	6650	-35.34	20221128	4065	5.78	20231010	2.86	N	222980	500	55 억	128730	N	N	N	N
75	20231018	150835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4310	-50	5	-1.15	195368530	44921	56.28	4400	4430	4310	5660	3055	4360	4349.16	1.17	-1804	4610	4485	4420	4295	4230	4452	4262	55	1300	500	3130	5	1	11031483	475	-14.76	1.27	12	0.41	-292.00	3402.00	6650	20221128	-35.19	4065	20231010	6.03	6580	-34.50	20230615	4065	6.03	20231010	6650	-35.19	20221128	4065	6.03	20231010	2.86	N	222980	500	55 억	128730	N	N	N	N
76	20231018	140824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4320	-40	5	-0.92	161387325	37053	46.42	4400	4430	4315	5660	3055	4360	4355.58	1.17	-604	4610	4485	4420	4295	4230	4452	4262	55	1300	500	3130	5	1	11031483	477	-14.79	1.27	12	0.34	-292.00	3402.00	6650	20221128	-35.04	4065	20231010	6.27	6580	-34.35	20230615	4065	6.27	20231010	6650	-35.04	20221128	4065	6.27	20231010	2.86	N	222980	500	55 억	128730	N	N	N	N
77	20231018	130822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4350	-10	5	-0.23	147572830	33860	42.42	4400	4430	4315	5660	3055	4360	4358.32	1.17	-858	4610	4485	4420	4295	4230	4452	4262	55	1300	500	3130	5	1	11031483	480	-14.90	1.28	12	0.31	-292.00	3402.00	6650	20221128	-34.59	4065	20231010	7.01	6580	-33.89	20230615	4065	7.01	20231010	6650	-34.59	20221128	4065	7.01	20231010	2.86	N	222980	500	55 억	128730	N	N	N	N
78	20231018	120838	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4320	-40	5	-0.92	140718300	32291	40.45	4400	4430	4315	5660	3055	4360	4357.82	1.17	-93	4610	4485	4420	4295	4230	4452	4262	55	1300	500	3130	5	1	11031483	477	-14.79	1.27	12	0.29	-292.00	3402.00	6650	20221128	-35.04	4065	20231010	6.27	6580	-34.35	20230615	4065	6.27	20231010	6650	-35.04	20221128	4065	6.27	20231010	2.86	N	222980	500	55 억	128730	N	N	N	N
79	20231018	110830	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4360	0	3	0.00	130738305	29987	37.57	4400	4430	4315	5660	3055	4360	4359.83	1.17	-269	4610	4485	4420	4295	4230	4452	4262	55	1300	500	3130	5	1	11031483	481	-14.93	1.28	12	0.27	-292.00	3402.00	6650	20221128	-34.44	4065	20231010	7.26	6580	-33.74	20230615	4065	7.26	20231010	6650	-34.44	20221128	4065	7.26	20231010	2.86	N	222980	500	55 억	128730	N	N	N	N
80	20231018	100840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4345	-15	5	-0.34	102162195	23385	29.30	4400	4430	4340	5660	3055	4360	4368.71	1.17	-719	4610	4485	4420	4295	4230	4452	4262	55	1300	500	3130	5	1	11031483	479	-14.88	1.28	12	0.21	-292.00	3402.00	6650	20221128	-34.66	4065	20231010	6.89	6580	-33.97	20230615	4065	6.89	20231010	6650	-34.66	20221128	4065	6.89	20231010	2.86	N	222980	500	55 억	128730	N	N	N	N
81	20231018	090825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4375	15	2	0.34	20607075	4719	5.91	4400	4400	4355	5660	3055	4360	4366.83	1.17	1424	4610	4485	4420	4295	4230	4452	4262	55	1300	500	3130	5	1	11031483	483	-14.98	1.29	12	0.04	-292.00	3402.00	6650	20221128	-34.21	4065	20231010	7.63	6580	-33.51	20230615	4065	7.63	20231010	6650	-34.21	20221128	4065	7.63	20231010	2.86	N	222980	500	55 억	128730	N	N	N	N
82	20231017	160829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4360	-125	5	-2.79	348168035	78773	13.91	4445	4545	4355	5830	3140	4485	4420.43	1.11	6532	4975	4730	4535	4290	4095	4852	4412	55	1345	500	3220	5	1	11031483	481	-14.93	1.28	12	0.71	-292.00	3402.00	6650	20221128	-34.44	4065	20231010	7.26	6580	-33.74	20230615	4065	7.26	20231010	6650	-34.44	20221128	4065	7.26	20231010	2.76	N	222980	500	55 억	122358	N	N	N	N
83	20231017	150836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4360	-125	5	-2.79	309548450	69920	12.35	4445	4545	4355	5830	3140	4485	4427.18	1.11	5739	4975	4730	4535	4290	4095	4852	4412	55	1345	500	3220	5	1	11031483	481	-14.93	1.28	12	0.63	-292.00	3402.00	6650	20221128	-34.44	4065	20231010	7.26	6580	-33.74	20230615	4065	7.26	20231010	6650	-34.44	20221128	4065	7.26	20231010	2.76	N	222980	500	55 억	122358	N	N	N	N
84	20231017	140838	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4425	-60	5	-1.34	236631455	53260	9.41	4445	4545	4360	5830	3140	4485	4442.95	1.11	5105	4975	4730	4535	4290	4095	4852	4412	55	1345	500	3220	5	1	11031483	488	-15.15	1.30	12	0.48	-292.00	3402.00	6650	20221128	-33.46	4065	20231010	8.86	6580	-32.75	20230615	4065	8.86	20231010	6650	-33.46	20221128	4065	8.86	20231010	2.76	N	222980	500	55 억	122358	N	N	N	N
85	20231017	130831	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4445	-40	5	-0.89	217787055	49012	8.66	4445	4545	4360	5830	3140	4485	4443.55	1.11	5891	4975	4730	4535	4290	4095	4852	4412	55	1345	500	3220	5	1	11031483	490	-15.22	1.31	12	0.44	-292.00	3402.00	6650	20221128	-33.16	4065	20231010	9.35	6580	-32.45	20230615	4065	9.35	20231010	6650	-33.16	20221128	4065	9.35	20231010	2.76	N	222980	500	55 억	122358	N	N	N	N
86	20231017	120834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4440	-45	5	-1.00	203381170	45774	8.08	4445	4545	4360	5830	3140	4485	4443.16	1.11	6186	4975	4730	4535	4290	4095	4852	4412	55	1345	500	3220	5	1	11031483	490	-15.21	1.31	12	0.41	-292.00	3402.00	6650	20221128	-33.23	4065	20231010	9.23	6580	-32.52	20230615	4065	9.23	20231010	6650	-33.23	20221128	4065	9.23	20231010	2.76	N	222980	500	55 억	122358	N	N	N	N
87	20231017	110824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4450	-35	5	-0.78	182432020	41050	7.25	4445	4545	4360	5830	3140	4485	4444.14	1.11	4403	4975	4730	4535	4290	4095	4852	4412	55	1345	500	3220	5	1	11031483	491	-15.24	1.31	12	0.37	-292.00	3402.00	6650	20221128	-33.08	4065	20231010	9.47	6580	-32.37	20230615	4065	9.47	20231010	6650	-33.08	20221128	4065	9.47	20231010	2.76	N	222980	500	55 억	122358	N	N	N	N
88	20231017	100818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4410	-75	5	-1.67	134141080	30074	5.31	4445	4545	4360	5830	3140	4485	4460.37	1.11	3894	4975	4730	4535	4290	4095	4852	4412	55	1345	500	3220	5	1	11031483	486	-15.10	1.30	12	0.27	-292.00	3402.00	6650	20221128	-33.68	4065	20231010	8.49	6580	-32.98	20230615	4065	8.49	20231010	6650	-33.68	20221128	4065	8.49	20231010	2.76	N	222980	500	55 억	122358	N	N	N	N
89	20231017	090826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4485	0	3	0.00	31610770	7004	1.24	4445	4545	4445	5830	3140	4485	4513.25	1.11	-488	4975	4730	4535	4290	4095	4852	4412	55	1345	500	3220	5	1	11031483	495	-15.36	1.32	12	0.06	-292.00	3402.00	6650	20221128	-32.56	4065	20231010	10.33	6580	-31.84	20230615	4065	10.33	20231010	6650	-32.56	20221128	4065	10.33	20231010	2.76	N	222980	500	55 억	122358	N	N	N	N
90	20231016	160826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4485	135	2	3.10	2608555985	564057	37.64	4350	4780	4340	5650	3045	4350	4625.34	1.04	7090	5616	4982	4626	3992	3636	5300	4310	55	1300	500	3130	5	1	11031483	495	-15.36	1.32	12	5.11	-292.00	3402.00	6650	20221128	-32.56	4065	20231010	10.33	6580	-31.84	20230615	4065	10.33	20231010	6650	-32.56	20221128	4065	10.33	20231010	2.75	N	222980	500	55 억	114968	N	N	N	N
91	20231016	150826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4425	75	2	1.72	2556882940	552477	36.87	4350	4780	4340	5650	3045	4350	4628.48	1.04	6788	5616	4982	4626	3992	3636	5300	4310	55	1300	500	3130	5	1	11031483	488	-15.15	1.30	12	5.01	-292.00	3402.00	6650	20221128	-33.46	4065	20231010	8.86	6580	-32.75	20230615	4065	8.86	20231010	6650	-33.46	20221128	4065	8.86	20231010	2.75	N	222980	500	55 억	114968	N	N	N	N
92	20231016	140828	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4480	130	2	2.99	2411733950	519865	34.69	4350	4780	4340	5650	3045	4350	4639.64	1.04	7866	5616	4982	4626	3992	3636	5300	4310	55	1300	500	3130	5	1	11031483	494	-15.34	1.32	12	4.71	-292.00	3402.00	6650	20221128	-32.63	4065	20231010	10.21	6580	-31.91	20230615	4065	10.21	20231010	6650	-32.63	20221128	4065	10.21	20231010	2.75	N	222980	500	55 억	114968	N	N	N	N
93	20231016	130822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4540	190	2	4.37	2199844550	472466	31.53	4350	4780	4340	5650	3045	4350	4656.66	1.04	6821	5616	4982	4626	3992	3636	5300	4310	55	1300	500	3130	5	1	11031483	501	-15.55	1.33	12	4.28	-292.00	3402.00	6650	20221128	-31.73	4065	20231010	11.69	6580	-31.00	20230615	4065	11.69	20231010	6650	-31.73	20221128	4065	11.69	20231010	2.75	N	222980	500	55 억	114968	N	N	N	N
94	20231016	120822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4640	290	2	6.67	2094451960	449521	30.00	4350	4780	4340	5650	3045	4350	4659.90	1.04	9681	5616	4982	4626	3992	3636	5300	4310	55	1300	500	3130	5	1	11031483	512	-15.89	1.36	12	4.07	-292.00	3402.00	6650	20221128	-30.23	4065	20231010	14.15	6580	-29.48	20230615	4065	14.15	20231010	6650	-30.23	20221128	4065	14.15	20231010	2.75	N	222980	500	55 억	114968	N	N	N	N
95	20231016	110818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4585	235	2	5.40	1885426525	404424	26.99	4350	4780	4340	5650	3045	4350	4662.68	1.04	14979	5616	4982	4626	3992	3636	5300	4310	55	1300	500	3130	5	1	11031483	506	-15.70	1.35	12	3.67	-292.00	3402.00	6650	20221128	-31.05	4065	20231010	12.79	6580	-30.32	20230615	4065	12.79	20231010	6650	-31.05	20221128	4065	12.79	20231010	2.75	N	222980	500	55 억	114968	N	N	N	N
96	20231016	100813	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4545	195	2	4.48	1810796630	388043	25.89	4350	4780	4340	5650	3045	4350	4667.20	1.04	18798	5616	4982	4626	3992	3636	5300	4310	55	1300	500	3130	5	1	11031483	501	-15.57	1.34	12	3.52	-292.00	3402.00	6650	20221128	-31.65	4065	20231010	11.81	6580	-30.93	20230615	4065	11.81	20231010	6650	-31.65	20221128	4065	11.81	20231010	2.75	N	222980	500	55 억	114968	N	N	N	N
97	20231016	090815	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4505	155	2	3.56	144127455	32416	2.16	4350	4565	4340	5650	3045	4350	4448.86	1.04	6648	5616	4982	4626	3992	3636	5300	4310	55	1300	500	3130	5	1	11031483	497	-15.43	1.32	12	0.29	-292.00	3402.00	6650	20221128	-32.26	4065	20231010	10.82	6580	-31.53	20230615	4065	10.82	20231010	6650	-32.26	20221128	4065	10.82	20231010	2.75	N	222980	500	55 억	114968	N	N	N	N
98	20231012	160840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4310	90	2	2.13	39157440	9144	103.07	4215	4330	4215	5480	2955	4220	4282.22	1.27	516	4413	4316	4213	4116	4013	4365	4165	55	1260	500	3030	5	1	11031483	475	-14.76	1.27	12	0.08	-292.00	3402.00	6650	20221128	-35.19	4065	20231010	6.03	6580	-34.50	20230615	4065	6.03	20231010	6650	-35.19	20221128	4065	6.03	20231010	2.74	N	222980	500	55 억	140606	N	N	N	N
99	20231012	150821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4270	50	2	1.18	35696405	8340	94.00	4215	4330	4215	5480	2955	4220	4280.14	1.27	570	4413	4316	4213	4116	4013	4365	4165	55	1260	500	3030	5	1	11031483	471	-14.62	1.26	12	0.08	-292.00	3402.00	6650	20221128	-35.79	4065	20231010	5.04	6580	-35.11	20230615	4065	5.04	20231010	6650	-35.79	20221128	4065	5.04	20231010	2.74	N	222980	500	55 억	140606	N	N	N	N
100	20231012	140822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4305	85	2	2.01	19820590	4631	52.20	4215	4330	4215	5480	2955	4220	4279.98	1.27	600	4413	4316	4213	4116	4013	4365	4165	55	1260	500	3030	5	1	11031483	475	-14.74	1.27	12	0.04	-292.00	3402.00	6650	20221128	-35.26	4065	20231010	5.90	6580	-34.57	20230615	4065	5.90	20231010	6650	-35.26	20221128	4065	5.90	20231010	2.74	N	222980	500	55 억	140606	N	N	N	N
101	20231012	130822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4315	95	2	2.25	18781970	4390	49.48	4215	4330	4215	5480	2955	4220	4278.35	1.27	644	4413	4316	4213	4116	4013	4365	4165	55	1260	500	3030	5	1	11031483	476	-14.78	1.27	12	0.04	-292.00	3402.00	6650	20221128	-35.11	4065	20231010	6.15	6580	-34.42	20230615	4065	6.15	20231010	6650	-35.11	20221128	4065	6.15	20231010	2.74	N	222980	500	55 억	140606	N	N	N	N
102	20231012	120831	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4290	70	2	1.66	16424430	3840	43.28	4215	4330	4215	5480	2955	4220	4277.20	1.27	233	4413	4316	4213	4116	4013	4365	4165	55	1260	500	3030	5	1	11031483	473	-14.69	1.26	12	0.03	-292.00	3402.00	6650	20221128	-35.49	4065	20231010	5.54	6580	-34.80	20230615	4065	5.54	20231010	6650	-35.49	20221128	4065	5.54	20231010	2.74	N	222980	500	55 억	140606	N	N	N	N
103	20231012	110830	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4280	60	2	1.42	10416935	2449	27.60	4215	4280	4215	5480	2955	4220	4253.55	1.27	645	4413	4316	4213	4116	4013	4365	4165	55	1260	500	3030	5	1	11031483	472	-14.66	1.26	12	0.02	-292.00	3402.00	6650	20221128	-35.64	4065	20231010	5.29	6580	-34.95	20230615	4065	5.29	20231010	6650	-35.64	20221128	4065	5.29	20231010	2.74	N	222980	500	55 억	140606	N	N	N	N
104	20231012	100823	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4260	40	2	0.95	6474135	1524	17.18	4215	4270	4215	5480	2955	4220	4248.12	1.27	325	4413	4316	4213	4116	4013	4365	4165	55	1260	500	3030	5	1	11031483	470	-14.59	1.25	12	0.01	-292.00	3402.00	6650	20221128	-35.94	4065	20231010	4.80	6580	-35.26	20230615	4065	4.80	20231010	6650	-35.94	20221128	4065	4.80	20231010	2.74	N	222980	500	55 억	140606	N	N	N	N
105	20231012	090830	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4245	25	2	0.59	1549955	367	4.14	4215	4245	4215	5480	2955	4220	4223.31	1.27	-70	4413	4316	4213	4116	4013	4365	4165	55	1260	500	3030	5	1	11031483	468	-14.54	1.25	12	0.00	-292.00	3402.00	6650	20221128	-36.17	4065	20231010	4.43	6580	-35.49	20230615	4065	4.43	20231010	6650	-36.17	20221128	4065	4.43	20231010	2.74	N	222980	500	55 억	140606	N	N	N	N
106	20231011	160819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4220	35	2	0.84	37542885	8872	42.01	4190	4310	4110	5440	2930	4185	4231.62	1.27	169	4338	4261	4163	4086	3988	4300	4125	55	1255	500	3010	5	1	11031483	466	-14.45	1.24	12	0.08	-292.00	3402.00	6650	20221128	-36.54	4065	20231010	3.81	6580	-35.87	20230615	4065	3.81	20231010	6650	-36.54	20221128	4065	3.81	20231010	2.77	N	222980	500	55 억	140479	N	N	N	N
107	20231011	150824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4215	30	2	0.72	33127535	7825	37.05	4190	4310	4110	5440	2930	4185	4233.55	1.27	109	4338	4261	4163	4086	3988	4300	4125	55	1255	500	3010	5	1	11031483	465	-14.43	1.24	12	0.07	-292.00	3402.00	6650	20221128	-36.62	4065	20231010	3.69	6580	-35.94	20230615	4065	3.69	20231010	6650	-36.62	20221128	4065	3.69	20231010	2.77	N	222980	500	55 억	140479	N	N	N	N
108	20231011	140827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4230	45	2	1.08	28427180	6713	31.78	4190	4310	4110	5440	2930	4185	4234.65	1.27	86	4338	4261	4163	4086	3988	4300	4125	55	1255	500	3010	5	1	11031483	467	-14.49	1.24	12	0.06	-292.00	3402.00	6650	20221128	-36.39	4065	20231010	4.06	6580	-35.71	20230615	4065	4.06	20231010	6650	-36.39	20221128	4065	4.06	20231010	2.77	N	222980	500	55 억	140479	N	N	N	N
109	20231011	130817	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4260	75	2	1.79	24726005	5839	27.65	4190	4310	4110	5440	2930	4185	4234.63	1.27	10	4338	4261	4163	4086	3988	4300	4125	55	1255	500	3010	5	1	11031483	470	-14.59	1.25	12	0.05	-292.00	3402.00	6650	20221128	-35.94	4065	20231010	4.80	6580	-35.26	20230615	4065	4.80	20231010	6650	-35.94	20221128	4065	4.80	20231010	2.77	N	222980	500	55 억	140479	N	N	N	N
110	20231011	120833	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4235	50	2	1.19	23844885	5631	26.66	4190	4310	4110	5440	2930	4185	4234.57	1.27	-168	4338	4261	4163	4086	3988	4300	4125	55	1255	500	3010	5	1	11031483	467	-14.50	1.24	12	0.05	-292.00	3402.00	6650	20221128	-36.32	4065	20231010	4.18	6580	-35.64	20230615	4065	4.18	20231010	6650	-36.32	20221128	4065	4.18	20231010	2.77	N	222980	500	55 억	140479	N	N	N	N
111	20231011	110827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4285	100	2	2.39	22384900	5287	25.03	4190	4310	4110	5440	2930	4185	4233.95	1.27	-182	4338	4261	4163	4086	3988	4300	4125	55	1255	500	3010	5	1	11031483	473	-14.67	1.26	12	0.05	-292.00	3402.00	6650	20221128	-35.56	4065	20231010	5.41	6580	-34.88	20230615	4065	5.41	20231010	6650	-35.56	20221128	4065	5.41	20231010	2.77	N	222980	500	55 억	140479	N	N	N	N
112	20231011	100821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4250	65	2	1.55	11556235	2744	12.99	4190	4270	4110	5440	2930	4185	4211.46	1.27	-101	4338	4261	4163	4086	3988	4300	4125	55	1255	500	3010	5	1	11031483	469	-14.55	1.25	12	0.02	-292.00	3402.00	6650	20221128	-36.09	4065	20231010	4.55	6580	-35.41	20230615	4065	4.55	20231010	6650	-36.09	20221128	4065	4.55	20231010	2.77	N	222980	500	55 억	140479	N	N	N	N
113	20231011	090825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4230	45	2	1.08	4354230	1044	4.94	4190	4230	4110	5440	2930	4185	4170.72	1.27	-96	4338	4261	4163	4086	3988	4300	4125	55	1255	500	3010	5	1	11031483	467	-14.49	1.24	12	0.01	-292.00	3402.00	6650	20221128	-36.39	4065	20231010	4.06	6580	-35.71	20230615	4065	4.06	20231010	6650	-36.39	20221128	4065	4.06	20231010	2.77	N	222980	500	55 억	140479	N	N	N	N
114	20231010	161431	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4185	-50	5	-1.18	83890795	20140	162.33	4145	4240	4065	5500	2965	4235	4165.38	1.26	1946	4361	4297	4196	4132	4031	4330	4165	55	1265	500	3040	5	1	11031483	462	-14.33	1.23	12	0.18	-292.00	3402.00	6650	20221128	-37.07	4065	20231010	2.95	6580	-36.40	20230615	4065	2.95	20231010	6650	-37.07	20221128	4065	2.95	20231010	2.81	N	222980	500	55 억	138502	N	N	N	N
115	20231010	150814	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4120	-115	5	-2.72	82215620	19738	159.09	4145	4240	4065	5500	2965	4235	4165.35	1.26	1909	4361	4297	4196	4132	4031	4330	4165	55	1265	500	3040	5	1	11031483	454	-14.11	1.21	12	0.18	-292.00	3402.00	6650	20221128	-38.05	4065	20231010	1.35	6580	-37.39	20230615	4065	1.35	20231010	6650	-38.05	20221128	4065	1.35	20231010	2.81	N	222980	500	55 억	138502	N	N	N	N
116	20231010	140819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4150	-85	5	-2.01	48886565	11653	93.92	4145	4240	4145	5500	2965	4235	4195.19	1.26	1843	4361	4297	4196	4132	4031	4330	4165	55	1265	500	3040	5	1	11031483	458	-14.21	1.22	12	0.11	-292.00	3402.00	6650	20221128	-37.59	4095	20231006	1.34	6580	-36.93	20230615	4095	1.34	20231006	6650	-37.59	20221128	4095	1.34	20231006	2.81	N	222980	500	55 억	138502	N	N	N	N
117	20231010	130811	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4210	-25	5	-0.59	40034345	9532	76.83	4145	4240	4145	5500	2965	4235	4199.99	1.26	1888	4361	4297	4196	4132	4031	4330	4165	55	1265	500	3040	5	1	11031483	464	-14.42	1.24	12	0.09	-292.00	3402.00	6650	20221128	-36.69	4095	20231006	2.81	6580	-36.02	20230615	4095	2.81	20231006	6650	-36.69	20221128	4095	2.81	20231006	2.81	N	222980	500	55 억	138502	N	N	N	N
118	20231010	120810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4205	-30	5	-0.71	37415140	8911	71.82	4145	4240	4145	5500	2965	4235	4198.76	1.26	2227	4361	4297	4196	4132	4031	4330	4165	55	1265	500	3040	5	1	11031483	464	-14.40	1.24	12	0.08	-292.00	3402.00	6650	20221128	-36.77	4095	20231006	2.69	6580	-36.09	20230615	4095	2.69	20231006	6650	-36.77	20221128	4095	2.69	20231006	2.81	N	222980	500	55 억	138502	N	N	N	N
119	20231010	110756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4235	0	3	0.00	35886300	8550	68.91	4145	4235	4145	5500	2965	4235	4197.23	1.26	2255	4361	4297	4196	4132	4031	4330	4165	55	1265	500	3040	5	1	11031483	467	-14.50	1.24	12	0.08	-292.00	3402.00	6650	20221128	-36.32	4095	20231006	3.42	6580	-35.64	20230615	4095	3.42	20231006	6650	-36.32	20221128	4095	3.42	20231006	2.81	N	222980	500	55 억	138502	N	N	N	N
120	20231010	100805	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4235	0	3	0.00	15046430	3591	28.94	4145	4235	4145	5500	2965	4235	4190.04	1.26	1418	4361	4297	4196	4132	4031	4330	4165	55	1265	500	3040	5	1	11031483	467	-14.50	1.24	12	0.03	-292.00	3402.00	6650	20221128	-36.32	4095	20231006	3.42	6580	-35.64	20230615	4095	3.42	20231006	6650	-36.32	20221128	4095	3.42	20231006	2.81	N	222980	500	55 억	138502	N	N	N	N
121	20231010	090758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4215	-20	5	-0.47	8580315	2054	16.56	4145	4225	4145	5500	2965	4235	4177.37	1.26	678	4361	4297	4196	4132	4031	4330	4165	55	1265	500	3040	5	1	11031483	465	-14.43	1.24	12	0.02	-292.00	3402.00	6650	20221128	-36.62	4095	20231006	2.93	6580	-35.94	20230615	4095	2.93	20231006	6650	-36.62	20221128	4095	2.93	20231006	2.81	N	222980	500	55 억	138502	N	N	N	N
122	20231006	160806	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4235	55	2	1.32	52010970	12398	59.41	4205	4260	4095	5430	2930	4180	4194.88	1.23	2353	4433	4306	4243	4116	4053	4275	4085	55	1250	500	3000	5	1	11031483	467	-14.50	1.24	12	0.11	-292.00	3402.00	6650	20221128	-36.32	4095	20231006	3.42	6580	-35.64	20230615	4095	3.42	20231006	6650	-36.32	20221128	4095	3.42	20231006	2.98	N	222980	500	55 억	136236	N	N	N	N
123	20231006	150755	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4220	40	2	0.96	46766495	11159	53.47	4205	4260	4095	5430	2930	4180	4190.92	1.23	2529	4433	4306	4243	4116	4053	4275	4085	55	1250	500	3000	5	1	11031483	466	-14.45	1.24	12	0.10	-292.00	3402.00	6650	20221128	-36.54	4095	20231006	3.05	6580	-35.87	20230615	4095	3.05	20231006	6650	-36.54	20221128	4095	3.05	20231006	2.98	N	222980	500	55 억	136236	N	N	N	N
124	20231006	140757	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4235	55	2	1.32	39444080	9419	45.13	4205	4260	4095	5430	2930	4180	4187.71	1.23	2041	4433	4306	4243	4116	4053	4275	4085	55	1250	500	3000	5	1	11031483	467	-14.50	1.24	12	0.09	-292.00	3402.00	6650	20221128	-36.32	4095	20231006	3.42	6580	-35.64	20230615	4095	3.42	20231006	6650	-36.32	20221128	4095	3.42	20231006	2.98	N	222980	500	55 억	136236	N	N	N	N
125	20231006	130747	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4220	40	2	0.96	35235820	8420	40.35	4205	4260	4095	5430	2930	4180	4184.78	1.23	1376	4433	4306	4243	4116	4053	4275	4085	55	1250	500	3000	5	1	11031483	466	-14.45	1.24	12	0.08	-292.00	3402.00	6650	20221128	-36.54	4095	20231006	3.05	6580	-35.87	20230615	4095	3.05	20231006	6650	-36.54	20221128	4095	3.05	20231006	2.98	N	222980	500	55 억	136236	N	N	N	N
126	20231006	120745	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4230	50	2	1.20	25696320	6135	29.40	4205	4260	4095	5430	2930	4180	4188.48	1.23	1311	4433	4306	4243	4116	4053	4275	4085	55	1250	500	3000	5	1	11031483	467	-14.49	1.24	12	0.06	-292.00	3402.00	6650	20221128	-36.39	4095	20231006	3.30	6580	-35.71	20230615	4095	3.30	20231006	6650	-36.39	20221128	4095	3.30	20231006	2.98	N	222980	500	55 억	136236	N	N	N	N
127	20231006	110740	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4245	65	2	1.56	25036780	5979	28.65	4205	4260	4095	5430	2930	4180	4187.45	1.23	1302	4433	4306	4243	4116	4053	4275	4085	55	1250	500	3000	5	1	11031483	468	-14.54	1.25	12	0.05	-292.00	3402.00	6650	20221128	-36.17	4095	20231006	3.66	6580	-35.49	20230615	4095	3.66	20231006	6650	-36.17	20221128	4095	3.66	20231006	2.98	N	222980	500	55 억	136236	N	N	N	N
128	20231006	100744	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4225	45	2	1.08	14796065	3562	17.07	4205	4225	4095	5430	2930	4180	4153.86	1.23	807	4433	4306	4243	4116	4053	4275	4085	55	1250	500	3000	5	1	11031483	466	-14.47	1.24	12	0.03	-292.00	3402.00	6650	20221128	-36.47	4095	20231006	3.17	6580	-35.79	20230615	4095	3.17	20231006	6650	-36.47	20221128	4095	3.17	20231006	2.98	N	222980	500	55 억	136236	N	N	N	N
129	20231006	090739	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4175	-5	5	-0.12	10518760	2546	12.20	4205	4215	4095	5430	2930	4180	4131.48	1.23	232	4433	4306	4243	4116	4053	4275	4085	55	1250	500	3000	5	1	11031483	461	-14.30	1.23	12	0.02	-292.00	3402.00	6650	20221128	-37.22	4095	20231006	1.95	6580	-36.55	20230615	4095	1.95	20231006	6650	-37.22	20221128	4095	1.95	20231006	2.98	N	222980	500	55 억	136236	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History