KissMeData/035810/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160430	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	-45	5	-1.72	167894995	64756	186.41	2620	2645	2570	3395	1835	2615	2592.74	3.26	-20355	2658	2636	2613	2591	2568	2625	2580	329	780	500	1880	5	1	65145845	1674	14.69	0.30	12	0.10	175.00	8690.00	3470	20230524	-25.94	2545	20231024	0.98	3470	-25.94	20230524	2545	0.98	20231024	3470	-25.94	20230524	2545	0.98	20231024	2.93	N	035810	500	329 억	2122792	N	N	0	N	N
3	20231031	150436	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	-35	5	-1.34	147185645	56709	163.25	2620	2645	2575	3395	1835	2615	2595.45	3.26	-17911	2658	2636	2613	2591	2568	2625	2580	329	780	500	1880	5	1	65145845	1681	14.74	0.30	12	0.09	175.00	8690.00	3470	20230524	-25.65	2545	20231024	1.38	3470	-25.65	20230524	2545	1.38	20231024	3470	-25.65	20230524	2545	1.38	20231024	2.93	N	035810	500	329 억	2122792	N	N	0	N	N
4	20231031	140440	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2585	-30	5	-1.15	125712035	48386	139.29	2620	2645	2585	3395	1835	2615	2598.11	3.26	-16740	2658	2636	2613	2591	2568	2625	2580	329	780	500	1880	5	1	65145845	1684	14.77	0.30	12	0.07	175.00	8690.00	3470	20230524	-25.50	2545	20231024	1.57	3470	-25.50	20230524	2545	1.57	20231024	3470	-25.50	20230524	2545	1.57	20231024	2.93	N	035810	500	329 억	2122792	N	N	0	N	N
5	20231031	130437	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2605	-10	5	-0.38	115129635	44300	127.53	2620	2645	2585	3395	1835	2615	2598.86	3.26	-13394	2658	2636	2613	2591	2568	2625	2580	329	780	500	1880	5	1	65145845	1697	14.89	0.30	12	0.07	175.00	8690.00	3470	20230524	-24.93	2545	20231024	2.36	3470	-24.93	20230524	2545	2.36	20231024	3470	-24.93	20230524	2545	2.36	20231024	2.93	N	035810	500	329 억	2122792	N	N	0	N	N
6	20231031	120433	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2600	-15	5	-0.57	83750215	32220	92.75	2620	2645	2585	3395	1835	2615	2599.32	3.26	-5966	2658	2636	2613	2591	2568	2625	2580	329	780	500	1880	5	1	65145845	1694	14.86	0.30	12	0.05	175.00	8690.00	3470	20230524	-25.07	2545	20231024	2.16	3470	-25.07	20230524	2545	2.16	20231024	3470	-25.07	20230524	2545	2.16	20231024	2.93	N	035810	500	329 억	2122792	N	N	0	N	N
7	20231031	110445	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2595	-20	5	-0.76	59880115	23024	66.28	2620	2645	2585	3395	1835	2615	2600.77	3.26	-4990	2658	2636	2613	2591	2568	2625	2580	329	780	500	1880	5	1	65145845	1691	14.83	0.30	12	0.04	175.00	8690.00	3470	20230524	-25.22	2545	20231024	1.96	3470	-25.22	20230524	2545	1.96	20231024	3470	-25.22	20230524	2545	1.96	20231024	2.93	N	035810	500	329 억	2122792	N	N	0	N	N
8	20231031	100440	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2605	-10	5	-0.38	22959555	8793	25.31	2620	2645	2605	3395	1835	2615	2611.12	3.26	-4926	2658	2636	2613	2591	2568	2625	2580	329	780	500	1880	5	1	65145845	1697	14.89	0.30	12	0.01	175.00	8690.00	3470	20230524	-24.93	2545	20231024	2.36	3470	-24.93	20230524	2545	2.36	20231024	3470	-24.93	20230524	2545	2.36	20231024	2.93	N	035810	500	329 억	2122792	N	N	0	N	N
9	20231031	090436	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2625	10	2	0.38	1357320	518	1.49	2620	2625	2620	3395	1835	2615	2620.31	3.26	83	2658	2636	2613	2591	2568	2625	2580	329	780	500	1880	5	1	65145845	1710	15.00	0.30	12	0.00	175.00	8690.00	3470	20230524	-24.35	2545	20231024	3.14	3470	-24.35	20230524	2545	3.14	20231024	3470	-24.35	20230524	2545	3.14	20231024	2.93	N	035810	500	329 억	2122792	N	N	0	N	N
10	20231030	160431	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2615	10	2	0.38	90644495	34708	42.77	2625	2635	2590	3385	1825	2605	2611.43	3.27	-196	2668	2636	2608	2576	2548	2622	2562	329	780	500	1870	5	1	65145845	1704	14.94	0.30	12	0.05	175.00	8690.00	3470	20230524	-24.64	2545	20231024	2.75	3470	-24.64	20230524	2545	2.75	20231024	3470	-24.64	20230524	2545	2.75	20231024	2.92	N	035810	500	329 억	2128489	N	N	0	N	N
11	20231030	150422	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2620	15	2	0.58	84810430	32477	40.02	2625	2635	2590	3385	1825	2605	2611.40	3.27	-269	2668	2636	2608	2576	2548	2622	2562	329	780	500	1870	5	1	65145845	1707	14.97	0.30	12	0.05	175.00	8690.00	3470	20230524	-24.50	2545	20231024	2.95	3470	-24.50	20230524	2545	2.95	20231024	3470	-24.50	20230524	2545	2.95	20231024	2.92	N	035810	500	329 억	2128489	N	N	0	N	N
12	20231030	140424	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2625	20	2	0.77	68680855	26320	32.43	2625	2635	2590	3385	1825	2605	2609.46	3.27	-238	2668	2636	2608	2576	2548	2622	2562	329	780	500	1870	5	1	65145845	1710	15.00	0.30	12	0.04	175.00	8690.00	3470	20230524	-24.35	2545	20231024	3.14	3470	-24.35	20230524	2545	3.14	20231024	3470	-24.35	20230524	2545	3.14	20231024	2.92	N	035810	500	329 억	2128489	N	N	0	N	N
13	20231030	130423	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2620	15	2	0.58	61939515	23747	29.26	2625	2635	2590	3385	1825	2605	2608.31	3.27	-100	2668	2636	2608	2576	2548	2622	2562	329	780	500	1870	5	1	65145845	1707	14.97	0.30	12	0.04	175.00	8690.00	3470	20230524	-24.50	2545	20231024	2.95	3470	-24.50	20230524	2545	2.95	20231024	3470	-24.50	20230524	2545	2.95	20231024	2.92	N	035810	500	329 억	2128489	N	N	0	N	N
14	20231030	120418	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2610	5	2	0.19	61173680	23454	28.90	2625	2635	2590	3385	1825	2605	2608.24	3.27	-96	2668	2636	2608	2576	2548	2622	2562	329	780	500	1870	5	1	65145845	1700	14.91	0.30	12	0.04	175.00	8690.00	3470	20230524	-24.78	2545	20231024	2.55	3470	-24.78	20230524	2545	2.55	20231024	3470	-24.78	20230524	2545	2.55	20231024	2.92	N	035810	500	329 억	2128489	N	N	0	N	N
15	20231030	110419	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2605	0	3	0.00	49994305	19163	23.61	2625	2635	2590	3385	1825	2605	2608.90	3.27	-1561	2668	2636	2608	2576	2548	2622	2562	329	780	500	1870	5	1	65145845	1697	14.89	0.30	12	0.03	175.00	8690.00	3470	20230524	-24.93	2545	20231024	2.36	3470	-24.93	20230524	2545	2.36	20231024	3470	-24.93	20230524	2545	2.36	20231024	2.92	N	035810	500	329 억	2128489	N	N	0	N	N
16	20231030	100421	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2610	5	2	0.19	22588555	8646	10.65	2625	2635	2590	3385	1825	2605	2612.60	3.27	-2071	2668	2636	2608	2576	2548	2622	2562	329	780	500	1870	5	1	65145845	1700	14.91	0.30	12	0.01	175.00	8690.00	3470	20230524	-24.78	2545	20231024	2.55	3470	-24.78	20230524	2545	2.55	20231024	3470	-24.78	20230524	2545	2.55	20231024	2.92	N	035810	500	329 억	2128489	N	N	0	N	N
17	20231030	090416	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2605	0	3	0.00	2153730	826	1.02	2625	2625	2605	3385	1825	2605	2607.42	3.27	-739	2668	2636	2608	2576	2548	2622	2562	329	780	500	1870	5	1	65145845	1697	14.89	0.30	12	0.00	175.00	8690.00	3470	20230524	-24.93	2545	20231024	2.36	3470	-24.93	20230524	2545	2.36	20231024	3470	-24.93	20230524	2545	2.36	20231024	2.92	N	035810	500	329 억	2128489	N	N	0	N	N
18	20231027	160400	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2605	-25	5	-0.95	209545655	80431	61.38	2620	2640	2580	3415	1845	2630	2605.29	3.23	-10440	2780	2705	2665	2590	2550	2685	2570	329	785	500	1890	5	1	65145845	1697	14.89	0.30	12	0.12	175.00	8690.00	3470	20230524	-24.93	2545	20231024	2.36	3470	-24.93	20230524	2545	2.36	20231024	3470	-24.93	20230524	2545	2.36	20231024	2.92	N	035810	500	329 억	2106167	N	N	0	N	N
19	20231027	150420	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2610	-20	5	-0.76	199133510	76431	58.32	2620	2640	2580	3415	1845	2630	2605.40	3.23	-10430	2780	2705	2665	2590	2550	2685	2570	329	785	500	1890	5	1	65145845	1700	14.91	0.30	12	0.12	175.00	8690.00	3470	20230524	-24.78	2545	20231024	2.55	3470	-24.78	20230524	2545	2.55	20231024	3470	-24.78	20230524	2545	2.55	20231024	2.92	N	035810	500	329 억	2106167	N	N	0	N	N
20	20231027	140418	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2610	-20	5	-0.76	158194455	60682	46.31	2620	2640	2580	3415	1845	2630	2606.94	3.23	-5898	2780	2705	2665	2590	2550	2685	2570	329	785	500	1890	5	1	65145845	1700	14.91	0.30	12	0.09	175.00	8690.00	3470	20230524	-24.78	2545	20231024	2.55	3470	-24.78	20230524	2545	2.55	20231024	3470	-24.78	20230524	2545	2.55	20231024	2.92	N	035810	500	329 억	2106167	N	N	0	N	N
21	20231027	130415	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2625	-5	5	-0.19	137919480	52886	40.36	2620	2640	2580	3415	1845	2630	2607.86	3.23	-3157	2780	2705	2665	2590	2550	2685	2570	329	785	500	1890	5	1	65145845	1710	15.00	0.30	12	0.08	175.00	8690.00	3470	20230524	-24.35	2545	20231024	3.14	3470	-24.35	20230524	2545	3.14	20231024	3470	-24.35	20230524	2545	3.14	20231024	2.92	N	035810	500	329 억	2106167	N	N	0	N	N
22	20231027	120421	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2635	5	2	0.19	118523375	45485	34.71	2620	2640	2580	3415	1845	2630	2605.77	3.23	509	2780	2705	2665	2590	2550	2685	2570	329	785	500	1890	5	1	65145845	1717	15.06	0.30	12	0.07	175.00	8690.00	3470	20230524	-24.06	2545	20231024	3.54	3470	-24.06	20230524	2545	3.54	20231024	3470	-24.06	20230524	2545	3.54	20231024	2.92	N	035810	500	329 억	2106167	N	N	0	N	N
23	20231027	110424	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2640	10	2	0.38	116098170	44560	34.00	2620	2640	2580	3415	1845	2630	2605.43	3.23	509	2780	2705	2665	2590	2550	2685	2570	329	785	500	1890	5	1	65145845	1720	15.09	0.30	12	0.07	175.00	8690.00	3470	20230524	-23.92	2545	20231024	3.73	3470	-23.92	20230524	2545	3.73	20231024	3470	-23.92	20230524	2545	3.73	20231024	2.92	N	035810	500	329 억	2106167	N	N	0	N	N
24	20231027	100419	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2600	-30	5	-1.14	39825295	15286	11.66	2620	2640	2590	3415	1845	2630	2605.34	3.23	-1280	2780	2705	2665	2590	2550	2685	2570	329	785	500	1890	5	1	65145845	1694	14.86	0.30	12	0.02	175.00	8690.00	3470	20230524	-25.07	2545	20231024	2.16	3470	-25.07	20230524	2545	2.16	20231024	3470	-25.07	20230524	2545	2.16	20231024	2.92	N	035810	500	329 억	2106167	N	N	0	N	N
25	20231027	090415	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2630	0	3	0.00	1608940	614	0.47	2620	2630	2620	3415	1845	2630	2620.42	3.23	-51	2780	2705	2665	2590	2550	2685	2570	329	785	500	1890	5	1	65145845	1713	15.03	0.30	12	0.00	175.00	8690.00	3470	20230524	-24.21	2545	20231024	3.34	3470	-24.21	20230524	2545	3.34	20231024	3470	-24.21	20230524	2545	3.34	20231024	2.92	N	035810	500	329 억	2106167	N	N	0	N	N
26	20231026	160412	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2630	-60	5	-2.23	343888275	128856	113.48	2685	2740	2625	3495	1885	2690	2668.44	3.28	-33574	2766	2727	2676	2637	2586	2747	2657	329	805	500	1930	5	1	65145845	1713	15.03	0.30	12	0.20	175.00	8690.00	3470	20230524	-24.21	2545	20231024	3.34	3470	-24.21	20230524	2545	3.34	20231024	3470	-24.21	20230524	2545	3.34	20231024	2.92	N	035810	500	329 억	2139740	N	N	0	N	N
27	20231026	150413	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2640	-50	5	-1.86	315444650	118043	103.96	2685	2740	2625	3495	1885	2690	2671.95	3.28	-30478	2766	2727	2676	2637	2586	2747	2657	329	805	500	1930	5	1	65145845	1720	15.09	0.30	12	0.18	175.00	8690.00	3470	20230524	-23.92	2545	20231024	3.73	3470	-23.92	20230524	2545	3.73	20231024	3470	-23.92	20230524	2545	3.73	20231024	2.92	N	035810	500	329 억	2139740	N	N	0	N	N
28	20231026	140414	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2630	-60	5	-2.23	277519545	103632	91.27	2685	2740	2625	3495	1885	2690	2677.67	3.28	-23255	2766	2727	2676	2637	2586	2747	2657	329	805	500	1930	5	1	65145845	1713	15.03	0.30	12	0.16	175.00	8690.00	3470	20230524	-24.21	2545	20231024	3.34	3470	-24.21	20230524	2545	3.34	20231024	3470	-24.21	20230524	2545	3.34	20231024	2.92	N	035810	500	329 억	2139740	N	N	0	N	N
29	20231026	130413	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2645	-45	5	-1.67	249652485	93048	81.95	2685	2740	2635	3495	1885	2690	2682.88	3.28	-17498	2766	2727	2676	2637	2586	2747	2657	329	805	500	1930	5	1	65145845	1723	15.11	0.30	12	0.14	175.00	8690.00	3470	20230524	-23.78	2545	20231024	3.93	3470	-23.78	20230524	2545	3.93	20231024	3470	-23.78	20230524	2545	3.93	20231024	2.92	N	035810	500	329 억	2139740	N	N	0	N	N
30	20231026	120412	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2640	-50	5	-1.86	241127160	89819	79.10	2685	2740	2635	3495	1885	2690	2684.45	3.28	-15665	2766	2727	2676	2637	2586	2747	2657	329	805	500	1930	5	1	65145845	1720	15.09	0.30	12	0.14	175.00	8690.00	3470	20230524	-23.92	2545	20231024	3.73	3470	-23.92	20230524	2545	3.73	20231024	3470	-23.92	20230524	2545	3.73	20231024	2.92	N	035810	500	329 억	2139740	N	N	0	N	N
31	20231026	110416	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2670	-20	5	-0.74	203244770	75505	66.50	2685	2740	2635	3495	1885	2690	2691.86	3.28	-11687	2766	2727	2676	2637	2586	2747	2657	329	805	500	1930	5	1	65145845	1739	15.26	0.31	12	0.12	175.00	8690.00	3470	20230524	-23.05	2545	20231024	4.91	3470	-23.05	20230524	2545	4.91	20231024	3470	-23.05	20230524	2545	4.91	20231024	2.92	N	035810	500	329 억	2139740	N	N	0	N	N
32	20231026	100415	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2660	-30	5	-1.12	187448385	69559	61.26	2685	2740	2635	3495	1885	2690	2694.97	3.28	-9993	2766	2727	2676	2637	2586	2747	2657	329	805	500	1930	5	1	65145845	1733	15.20	0.31	12	0.11	175.00	8690.00	3470	20230524	-23.34	2545	20231024	4.52	3470	-23.34	20230524	2545	4.52	20231024	3470	-23.34	20230524	2545	4.52	20231024	2.92	N	035810	500	329 억	2139740	N	N	0	N	N
33	20231026	090414	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2680	-10	5	-0.37	19143325	7139	6.29	2685	2685	2665	3495	1885	2690	2677.73	3.28	-4205	2766	2727	2676	2637	2586	2747	2657	329	805	500	1930	5	1	65145845	1746	15.31	0.31	12	0.01	175.00	8690.00	3470	20230524	-22.77	2545	20231024	5.30	3470	-22.77	20230524	2545	5.30	20231024	3470	-22.77	20230524	2545	5.30	20231024	2.92	N	035810	500	329 억	2139740	N	N	0	N	N
34	20231025	160415	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2690	75	2	2.87	301349840	112616	79.75	2635	2715	2625	3395	1835	2615	2675.90	3.16	82822	2701	2657	2601	2557	2501	2630	2530	329	780	500	1880	5	1	65145845	1752	15.37	0.31	12	0.17	175.00	8690.00	3470	20230524	-22.48	2545	20231024	5.70	3470	-22.48	20230524	2545	5.70	20231024	3470	-22.48	20230524	2545	5.70	20231024	3.00	N	035810	500	329 억	2056020	N	N	0	N	N
35	20231025	150415	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2665	50	2	1.91	296210880	110705	78.40	2635	2715	2625	3395	1835	2615	2675.68	3.16	81945	2701	2657	2601	2557	2501	2630	2530	329	780	500	1880	5	1	65145845	1736	15.23	0.31	12	0.17	175.00	8690.00	3470	20230524	-23.20	2545	20231024	4.72	3470	-23.20	20230524	2545	4.72	20231024	3470	-23.20	20230524	2545	4.72	20231024	3.00	N	035810	500	329 억	2056020	N	N	0	N	N
36	20231025	140412	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2695	80	2	3.06	264671870	98906	70.04	2635	2715	2625	3395	1835	2615	2675.99	3.16	77943	2701	2657	2601	2557	2501	2630	2530	329	780	500	1880	5	1	65145845	1756	15.40	0.31	12	0.15	175.00	8690.00	3470	20230524	-22.33	2545	20231024	5.89	3470	-22.33	20230524	2545	5.89	20231024	3470	-22.33	20230524	2545	5.89	20231024	3.00	N	035810	500	329 억	2056020	N	N	0	N	N
37	20231025	130414	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2690	75	2	2.87	230308375	86152	61.01	2635	2715	2625	3395	1835	2615	2673.28	3.16	67120	2701	2657	2601	2557	2501	2630	2530	329	780	500	1880	5	1	65145845	1752	15.37	0.31	12	0.13	175.00	8690.00	3470	20230524	-22.48	2545	20231024	5.70	3470	-22.48	20230524	2545	5.70	20231024	3470	-22.48	20230524	2545	5.70	20231024	3.00	N	035810	500	329 억	2056020	N	N	0	N	N
38	20231025	120412	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2705	90	2	3.44	221825330	83006	58.78	2635	2715	2625	3395	1835	2615	2672.40	3.16	64945	2701	2657	2601	2557	2501	2630	2530	329	780	500	1880	5	1	65145845	1762	15.46	0.31	12	0.13	175.00	8690.00	3470	20230524	-22.05	2545	20231024	6.29	3470	-22.05	20230524	2545	6.29	20231024	3470	-22.05	20230524	2545	6.29	20231024	3.00	N	035810	500	329 억	2056020	N	N	0	N	N
39	20231025	110412	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2705	90	2	3.44	197330815	73949	52.37	2635	2710	2625	3395	1835	2615	2668.47	3.16	59730	2701	2657	2601	2557	2501	2630	2530	329	780	500	1880	5	1	65145845	1762	15.46	0.31	12	0.11	175.00	8690.00	3470	20230524	-22.05	2545	20231024	6.29	3470	-22.05	20230524	2545	6.29	20231024	3470	-22.05	20230524	2545	6.29	20231024	3.00	N	035810	500	329 억	2056020	N	N	0	N	N
40	20231025	100412	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2665	50	2	1.91	92957680	35085	24.85	2635	2670	2625	3395	1835	2615	2649.50	3.16	27973	2701	2657	2601	2557	2501	2630	2530	329	780	500	1880	5	1	65145845	1736	15.23	0.31	12	0.05	175.00	8690.00	3470	20230524	-23.20	2545	20231024	4.72	3470	-23.20	20230524	2545	4.72	20231024	3470	-23.20	20230524	2545	4.72	20231024	3.00	N	035810	500	329 억	2056020	N	N	0	N	N
41	20231025	090412	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2625	10	2	0.38	2717225	1035	0.73	2635	2635	2625	3395	1835	2615	2625.34	3.16	5	2701	2657	2601	2557	2501	2630	2530	329	780	500	1880	5	1	65145845	1710	15.00	0.30	12	0.00	175.00	8690.00	3470	20230524	-24.35	2545	20231024	3.14	3470	-24.35	20230524	2545	3.14	20231024	3470	-24.35	20230524	2545	3.14	20231024	3.00	N	035810	500	329 억	2056020	N	N	0	N	N
42	20231024	160404	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	2615	-35	5	-1.32	366154830	140936	95.64	2620	2645	2545	3445	1855	2650	2597.99	3.18	-16275	2720	2685	2640	2605	2560	2702	2622	329	795	500	1900	5	1	65145845	1704	14.94	0.30	12	0.22	175.00	8690.00	3470	20230524	-24.64	2545	20231024	2.75	3470	-24.64	20230524	2545	2.75	20231024	3470	-24.64	20230524	2545	2.75	20231024	3.04	N	035810	500	329 억	2071441	N	N	0	N	N
43	20231024	150410	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	2630	-20	5	-0.75	350787140	135061	91.66	2620	2645	2545	3445	1855	2650	2597.21	3.18	-16181	2720	2685	2640	2605	2560	2702	2622	329	795	500	1900	5	1	65145845	1713	15.03	0.30	12	0.21	175.00	8690.00	3470	20230524	-24.21	2545	20231024	3.34	3470	-24.21	20230524	2545	3.34	20231024	3470	-24.21	20230524	2545	3.34	20231024	3.04	N	035810	500	329 억	2071441	N	N	0	N	N
44	20231024	140402	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	2620	-30	5	-1.13	306476265	118149	80.18	2620	2645	2545	3445	1855	2650	2593.93	3.18	-27783	2720	2685	2640	2605	2560	2702	2622	329	795	500	1900	5	1	65145845	1707	14.97	0.30	12	0.18	175.00	8690.00	3470	20230524	-24.50	2545	20231024	2.95	3470	-24.50	20230524	2545	2.95	20231024	3470	-24.50	20230524	2545	2.95	20231024	3.04	N	035810	500	329 억	2071441	N	N	0	N	N
45	20231024	130409	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	2610	-40	5	-1.51	281171225	108467	73.61	2620	2645	2545	3445	1855	2650	2592.17	3.18	-30180	2720	2685	2640	2605	2560	2702	2622	329	795	500	1900	5	1	65145845	1700	14.91	0.30	12	0.17	175.00	8690.00	3470	20230524	-24.78	2545	20231024	2.55	3470	-24.78	20230524	2545	2.55	20231024	3470	-24.78	20230524	2545	2.55	20231024	3.04	N	035810	500	329 억	2071441	N	N	0	N	N
46	20231024	120413	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	2600	-50	5	-1.89	271408895	104711	71.06	2620	2645	2545	3445	1855	2650	2591.93	3.18	-28790	2720	2685	2640	2605	2560	2702	2622	329	795	500	1900	5	1	65145845	1694	14.86	0.30	12	0.16	175.00	8690.00	3470	20230524	-25.07	2545	20231024	2.16	3470	-25.07	20230524	2545	2.16	20231024	3470	-25.07	20230524	2545	2.16	20231024	3.04	N	035810	500	329 억	2071441	N	N	0	N	N
47	20231024	110408	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	2550	-100	5	-3.77	244081910	94139	63.89	2620	2645	2545	3445	1855	2650	2592.72	3.18	-28336	2720	2685	2640	2605	2560	2702	2622	329	795	500	1900	5	1	65145845	1661	14.57	0.29	12	0.14	175.00	8690.00	3470	20230524	-26.51	2545	20231024	0.20	3470	-26.51	20230524	2545	0.20	20231024	3470	-26.51	20230524	2545	0.20	20231024	3.04	N	035810	500	329 억	2071441	N	N	0	N	N
48	20231024	100405	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2625	-25	5	-0.94	112119885	42764	29.02	2620	2645	2610	3445	1855	2650	2621.76	3.18	-12965	2720	2685	2640	2605	2560	2702	2622	329	795	500	1900	5	1	65145845	1710	15.00	0.30	12	0.07	175.00	8690.00	3470	20230524	-24.35	2595	20231020	1.16	3470	-24.35	20230524	2595	1.16	20231020	3470	-24.35	20230524	2595	1.16	20231020	3.04	N	035810	500	329 억	2071441	N	N	0	N	N
49	20231024	090408	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2630	-20	5	-0.75	19770030	7541	5.12	2620	2640	2620	3445	1855	2650	2621.29	3.18	169	2720	2685	2640	2605	2560	2702	2622	329	795	500	1900	5	1	65145845	1713	15.03	0.30	12	0.01	175.00	8690.00	3470	20230524	-24.21	2595	20231020	1.35	3470	-24.21	20230524	2595	1.35	20231020	3470	-24.21	20230524	2595	1.35	20231020	3.04	N	035810	500	329 억	2071441	N	N	0	N	N
50	20231023	160403	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	2650	30	2	1.15	384026750	145558	109.15	2595	2675	2595	3405	1835	2620	2638.31	3.13	30798	2676	2647	2621	2592	2566	2635	2580	329	785	500	1880	5	1	65145845	1726	15.14	0.30	12	0.22	175.00	8690.00	3470	20230524	-23.63	2595	20231023	2.12	3470	-23.63	20230524	2595	2.12	20231023	3470	-23.63	20230524	2595	2.12	20231023	3.03	N	035810	500	329 억	2039760	N	N	0	N	N
51	20231023	150402	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	2645	25	2	0.95	350798845	132974	99.72	2595	2675	2595	3405	1835	2620	2638.10	3.13	30816	2676	2647	2621	2592	2566	2635	2580	329	785	500	1880	5	1	65145845	1723	15.11	0.30	12	0.20	175.00	8690.00	3470	20230524	-23.78	2595	20231023	1.93	3470	-23.78	20230524	2595	1.93	20231023	3470	-23.78	20230524	2595	1.93	20231023	3.03	N	035810	500	329 억	2039760	N	N	0	N	N
52	20231023	140404	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	2655	35	2	1.34	294006280	111489	83.61	2595	2675	2595	3405	1835	2620	2637.09	3.13	32886	2676	2647	2621	2592	2566	2635	2580	329	785	500	1880	5	1	65145845	1730	15.17	0.31	12	0.17	175.00	8690.00	3470	20230524	-23.49	2595	20231023	2.31	3470	-23.49	20230524	2595	2.31	20231023	3470	-23.49	20230524	2595	2.31	20231023	3.03	N	035810	500	329 억	2039760	N	N	0	N	N
53	20231023	130404	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	2660	40	2	1.53	284383465	107857	80.88	2595	2675	2595	3405	1835	2620	2636.67	3.13	35458	2676	2647	2621	2592	2566	2635	2580	329	785	500	1880	5	1	65145845	1733	15.20	0.31	12	0.17	175.00	8690.00	3470	20230524	-23.34	2595	20231023	2.50	3470	-23.34	20230524	2595	2.50	20231023	3470	-23.34	20230524	2595	2.50	20231023	3.03	N	035810	500	329 억	2039760	N	N	0	N	N
54	20231023	120402	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	2645	25	2	0.95	271541750	103018	77.25	2595	2675	2595	3405	1835	2620	2635.87	3.13	32718	2676	2647	2621	2592	2566	2635	2580	329	785	500	1880	5	1	65145845	1723	15.11	0.30	12	0.16	175.00	8690.00	3470	20230524	-23.78	2595	20231023	1.93	3470	-23.78	20230524	2595	1.93	20231023	3470	-23.78	20230524	2595	1.93	20231023	3.03	N	035810	500	329 억	2039760	N	N	0	N	N
55	20231023	110402	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	2660	40	2	1.53	248240980	94232	70.66	2595	2675	2595	3405	1835	2620	2634.36	3.13	32968	2676	2647	2621	2592	2566	2635	2580	329	785	500	1880	5	1	65145845	1733	15.20	0.31	12	0.14	175.00	8690.00	3470	20230524	-23.34	2595	20231023	2.50	3470	-23.34	20230524	2595	2.50	20231023	3470	-23.34	20230524	2595	2.50	20231023	3.03	N	035810	500	329 억	2039760	N	N	0	N	N
56	20231023	100359	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	2665	45	2	1.72	232476960	88321	66.23	2595	2670	2595	3405	1835	2620	2632.18	3.13	31892	2676	2647	2621	2592	2566	2635	2580	329	785	500	1880	5	1	65145845	1736	15.23	0.31	12	0.14	175.00	8690.00	3470	20230524	-23.20	2595	20231023	2.70	3470	-23.20	20230524	2595	2.70	20231023	3470	-23.20	20230524	2595	2.70	20231023	3.03	N	035810	500	329 억	2039760	N	N	0	N	N
57	20231023	090406	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	2655	35	2	1.34	113537665	43460	32.59	2595	2660	2595	3405	1835	2620	2612.46	3.13	8946	2676	2647	2621	2592	2566	2635	2580	329	785	500	1880	5	1	65145845	1730	15.17	0.31	12	0.07	175.00	8690.00	3470	20230524	-23.49	2595	20231023	2.31	3470	-23.49	20230524	2595	2.31	20231023	3470	-23.49	20230524	2595	2.31	20231023	3.03	N	035810	500	329 억	2039760	N	N	0	N	N
58	20231020	160402	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	2620	-40	5	-1.50	340737250	130204	98.00	2630	2650	2595	3455	1865	2660	2616.90	3.16	-17449	2776	2717	2686	2627	2596	2702	2612	329	795	500	1910	5	1	65145845	1707	14.97	0.30	12	0.20	175.00	8690.00	3470	20230524	-24.50	2595	20231020	0.96	3470	-24.50	20230524	2595	0.96	20231020	3470	-24.50	20230524	2595	0.96	20231020	3.02	N	035810	500	329 억	2055992	N	N	2	N	N
59	20231020	150401	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	2610	-50	5	-1.88	307405735	117457	88.40	2630	2650	2595	3455	1865	2660	2617.18	3.16	-16975	2776	2717	2686	2627	2596	2702	2612	329	795	500	1910	5	1	65145845	1700	14.91	0.30	12	0.18	175.00	8690.00	3470	20230524	-24.78	2595	20231020	0.58	3470	-24.78	20230524	2595	0.58	20231020	3470	-24.78	20230524	2595	0.58	20231020	3.02	N	035810	500	329 억	2055992	N	N	2	N	N
60	20231020	140404	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	2630	-30	5	-1.13	266903750	101989	76.76	2630	2650	2595	3455	1865	2660	2616.99	3.16	-16775	2776	2717	2686	2627	2596	2702	2612	329	795	500	1910	5	1	65145845	1713	15.03	0.30	12	0.16	175.00	8690.00	3470	20230524	-24.21	2595	20231020	1.35	3470	-24.21	20230524	2595	1.35	20231020	3470	-24.21	20230524	2595	1.35	20231020	3.02	N	035810	500	329 억	2055992	N	N	2	N	N
61	20231020	130353	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	2615	-45	5	-1.69	242145245	92536	69.65	2630	2650	2595	3455	1865	2660	2616.77	3.16	-16768	2776	2717	2686	2627	2596	2702	2612	329	795	500	1910	5	1	65145845	1704	14.94	0.30	12	0.14	175.00	8690.00	3470	20230524	-24.64	2595	20231020	0.77	3470	-24.64	20230524	2595	0.77	20231020	3470	-24.64	20230524	2595	0.77	20231020	3.02	N	035810	500	329 억	2055992	N	N	2	N	N
62	20231020	120358	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	2610	-50	5	-1.88	216198320	82588	62.16	2630	2650	2595	3455	1865	2660	2617.79	3.16	-16768	2776	2717	2686	2627	2596	2702	2612	329	795	500	1910	5	1	65145845	1700	14.91	0.30	12	0.13	175.00	8690.00	3470	20230524	-24.78	2595	20231020	0.58	3470	-24.78	20230524	2595	0.58	20231020	3470	-24.78	20230524	2595	0.58	20231020	3.02	N	035810	500	329 억	2055992	N	N	2	N	N
63	20231020	110402	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2610	-50	5	-1.88	157011500	59852	45.05	2630	2650	2605	3455	1865	2660	2623.33	3.16	-8919	2776	2717	2686	2627	2596	2702	2612	329	795	500	1910	5	1	65145845	1700	14.91	0.30	12	0.09	175.00	8690.00	3470	20230524	-24.78	2600	20230103	0.38	3470	-24.78	20230524	2600	0.38	20230103	3470	-24.78	20230524	2600	0.38	20230103	3.02	N	035810	500	329 억	2055992	N	N	2	N	N
64	20231020	100359	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2620	-40	5	-1.50	115270780	43851	33.00	2630	2650	2605	3455	1865	2660	2628.69	3.16	-8448	2776	2717	2686	2627	2596	2702	2612	329	795	500	1910	5	1	65145845	1707	14.97	0.30	12	0.07	175.00	8690.00	3470	20230524	-24.50	2600	20230103	0.77	3470	-24.50	20230524	2600	0.77	20230103	3470	-24.50	20230524	2600	0.77	20230103	3.02	N	035810	500	329 억	2055992	N	N	2	N	N
65	20231020	090401	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2640	-20	5	-0.75	5791890	2202	1.66	2630	2645	2630	3455	1865	2660	2630.29	3.16	437	2776	2717	2686	2627	2596	2702	2612	329	795	500	1910	5	1	65145845	1720	15.09	0.30	12	0.00	175.00	8690.00	3470	20230524	-23.92	2600	20230103	1.54	3470	-23.92	20230524	2600	1.54	20230103	3470	-23.92	20230524	2600	1.54	20230103	3.02	N	035810	500	329 억	2055992	N	N	2	N	N
66	20231019	160358	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2660	-75	5	-2.74	341600945	127650	238.80	2725	2745	2655	3555	1915	2735	2676.08	3.15	2821	2825	2780	2755	2710	2685	2767	2697	329	820	500	1960	5	1	65145845	1733	15.20	0.31	12	0.20	175.00	8690.00	3470	20230524	-23.34	2600	20230103	2.31	3470	-23.34	20230524	2600	2.31	20230103	3470	-23.34	20230524	2600	2.31	20230103	3.01	N	035810	500	329 억	2053164	N	N	2	N	N
67	20231019	150356	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2665	-70	5	-2.56	325421645	121566	227.42	2725	2745	2655	3555	1915	2735	2676.91	3.15	3196	2825	2780	2755	2710	2685	2767	2697	329	820	500	1960	5	1	65145845	1736	15.23	0.31	12	0.19	175.00	8690.00	3470	20230524	-23.20	2600	20230103	2.50	3470	-23.20	20230524	2600	2.50	20230103	3470	-23.20	20230524	2600	2.50	20230103	3.01	N	035810	500	329 억	2053164	N	N	3	N	N
68	20231019	140358	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2680	-55	5	-2.01	257656165	96134	179.84	2725	2745	2665	3555	1915	2735	2680.18	3.15	5380	2825	2780	2755	2710	2685	2767	2697	329	820	500	1960	5	1	65145845	1746	15.31	0.31	12	0.15	175.00	8690.00	3470	20230524	-22.77	2600	20230103	3.08	3470	-22.77	20230524	2600	3.08	20230103	3470	-22.77	20230524	2600	3.08	20230103	3.01	N	035810	500	329 억	2053164	N	N	3	N	N
69	20231019	130356	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2675	-60	5	-2.19	225168420	83974	157.09	2725	2745	2665	3555	1915	2735	2681.41	3.15	5387	2825	2780	2755	2710	2685	2767	2697	329	820	500	1960	5	1	65145845	1743	15.29	0.31	12	0.13	175.00	8690.00	3470	20230524	-22.91	2600	20230103	2.88	3470	-22.91	20230524	2600	2.88	20230103	3470	-22.91	20230524	2600	2.88	20230103	3.01	N	035810	500	329 억	2053164	N	N	3	N	N
70	20231019	120357	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2680	-55	5	-2.01	206820650	77109	144.25	2725	2745	2665	3555	1915	2735	2682.19	3.15	6670	2825	2780	2755	2710	2685	2767	2697	329	820	500	1960	5	1	65145845	1746	15.31	0.31	12	0.12	175.00	8690.00	3470	20230524	-22.77	2600	20230103	3.08	3470	-22.77	20230524	2600	3.08	20230103	3470	-22.77	20230524	2600	3.08	20230103	3.01	N	035810	500	329 억	2053164	N	N	3	N	N
71	20231019	110358	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2690	-45	5	-1.65	173431490	64661	120.96	2725	2745	2665	3555	1915	2735	2682.17	3.15	8015	2825	2780	2755	2710	2685	2767	2697	329	820	500	1960	5	1	65145845	1752	15.37	0.31	12	0.10	175.00	8690.00	3470	20230524	-22.48	2600	20230103	3.46	3470	-22.48	20230524	2600	3.46	20230103	3470	-22.48	20230524	2600	3.46	20230103	3.01	N	035810	500	329 억	2053164	N	N	3	N	N
72	20231019	100355	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2690	-45	5	-1.65	157335810	58668	109.75	2725	2745	2665	3555	1915	2735	2681.80	3.15	8805	2825	2780	2755	2710	2685	2767	2697	329	820	500	1960	5	1	65145845	1752	15.37	0.31	12	0.09	175.00	8690.00	3470	20230524	-22.48	2600	20230103	3.46	3470	-22.48	20230524	2600	3.46	20230103	3470	-22.48	20230524	2600	3.46	20230103	3.01	N	035810	500	329 억	2053164	N	N	3	N	N
73	20231019	090359	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2715	-20	5	-0.73	6202105	2280	4.27	2725	2745	2715	3555	1915	2735	2720.22	3.15	-1223	2825	2780	2755	2710	2685	2767	2697	329	820	500	1960	5	1	65145845	1769	15.51	0.31	12	0.00	175.00	8690.00	3470	20230524	-21.76	2600	20230103	4.42	3470	-21.76	20230524	2600	4.42	20230103	3470	-21.76	20230524	2600	4.42	20230103	3.01	N	035810	500	329 억	2053164	N	N	3	N	N
74	20231018	160359	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2735	-45	5	-1.62	145810820	52883	113.76	2780	2800	2730	3610	1950	2780	2757.24	3.15	16	2820	2800	2790	2770	2760	2795	2765	329	830	500	2000	5	1	65145845	1782	15.63	0.31	12	0.08	175.00	8690.00	3470	20230524	-21.18	2600	20230103	5.19	3470	-21.18	20230524	2600	5.19	20230103	3470	-21.18	20230524	2600	5.19	20230103	3.04	N	035810	500	329 억	2053000	N	N	3	N	N
75	20231018	150354	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2745	-35	5	-1.26	128379600	46505	100.04	2780	2800	2730	3610	1950	2780	2760.55	3.15	16	2820	2800	2790	2770	2760	2795	2765	329	830	500	2000	5	1	65145845	1788	15.69	0.32	12	0.07	175.00	8690.00	3470	20230524	-20.89	2600	20230103	5.58	3470	-20.89	20230524	2600	5.58	20230103	3470	-20.89	20230524	2600	5.58	20230103	3.04	N	035810	500	329 억	2053000	N	N	5	N	N
76	20231018	140353	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2745	-35	5	-1.26	103676705	37479	80.62	2780	2800	2740	3610	1950	2780	2766.26	3.15	-689	2820	2800	2790	2770	2760	2795	2765	329	830	500	2000	5	1	65145845	1788	15.69	0.32	12	0.06	175.00	8690.00	3470	20230524	-20.89	2600	20230103	5.58	3470	-20.89	20230524	2600	5.58	20230103	3470	-20.89	20230524	2600	5.58	20230103	3.04	N	035810	500	329 억	2053000	N	N	5	N	N
77	20231018	130351	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2760	-20	5	-0.72	78491700	28329	60.94	2780	2800	2755	3610	1950	2780	2770.72	3.15	1494	2820	2800	2790	2770	2760	2795	2765	329	830	500	2000	5	1	65145845	1798	15.77	0.32	12	0.04	175.00	8690.00	3470	20230524	-20.46	2600	20230103	6.15	3470	-20.46	20230524	2600	6.15	20230103	3470	-20.46	20230524	2600	6.15	20230103	3.04	N	035810	500	329 억	2053000	N	N	5	N	N
78	20231018	120356	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2755	-25	5	-0.90	73640005	26575	57.17	2780	2800	2755	3610	1950	2780	2771.03	3.15	1935	2820	2800	2790	2770	2760	2795	2765	329	830	500	2000	5	1	65145845	1795	15.74	0.32	12	0.04	175.00	8690.00	3470	20230524	-20.61	2600	20230103	5.96	3470	-20.61	20230524	2600	5.96	20230103	3470	-20.61	20230524	2600	5.96	20230103	3.04	N	035810	500	329 억	2053000	N	N	5	N	N
79	20231018	110353	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2765	-15	5	-0.54	47241720	17001	36.57	2780	2800	2765	3610	1950	2780	2778.76	3.15	1609	2820	2800	2790	2770	2760	2795	2765	329	830	500	2000	5	1	65145845	1801	15.80	0.32	12	0.03	175.00	8690.00	3470	20230524	-20.32	2600	20230103	6.35	3470	-20.32	20230524	2600	6.35	20230103	3470	-20.32	20230524	2600	6.35	20230103	3.04	N	035810	500	329 억	2053000	N	N	5	N	N
80	20231018	100356	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2780	0	3	0.00	16717390	5986	12.88	2780	2800	2780	3610	1950	2780	2792.75	3.15	1640	2820	2800	2790	2770	2760	2795	2765	329	830	500	2000	5	1	65145845	1811	15.89	0.32	12	0.01	175.00	8690.00	3470	20230524	-19.88	2600	20230103	6.92	3470	-19.88	20230524	2600	6.92	20230103	3470	-19.88	20230524	2600	6.92	20230103	3.04	N	035810	500	329 억	2053000	N	N	5	N	N
81	20231018	090354	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2780	0	3	0.00	44480	16	0.03	2780	2780	2780	3610	1950	2780	2780.00	3.15	-2	2820	2800	2790	2770	2760	2795	2765	329	830	500	2000	5	1	65145845	1811	15.89	0.32	12	0.00	175.00	8690.00	3470	20230524	-19.88	2600	20230103	6.92	3470	-19.88	20230524	2600	6.92	20230103	3470	-19.88	20230524	2600	6.92	20230103	3.04	N	035810	500	329 억	2053000	N	N	5	N	N
82	20231017	160356	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2780	-5	5	-0.18	127351730	45671	47.57	2780	2810	2780	3620	1950	2785	2788.52	3.16	-4676	2871	2827	2801	2757	2731	2815	2745	329	835	500	2000	5	1	65145845	1811	15.89	0.32	12	0.07	175.00	8690.00	3470	20230524	-19.88	2600	20230103	6.92	3470	-19.88	20230524	2600	6.92	20230103	3470	-19.88	20230524	2600	6.92	20230103	3.07	N	035810	500	329 억	2057671	N	N	5	N	N
83	20231017	150355	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2795	10	2	0.36	112967265	40501	42.19	2780	2810	2780	3620	1950	2785	2789.25	3.16	-4181	2871	2827	2801	2757	2731	2815	2745	329	835	500	2000	5	1	65145845	1821	15.97	0.32	12	0.06	175.00	8690.00	3470	20230524	-19.45	2600	20230103	7.50	3470	-19.45	20230524	2600	7.50	20230103	3470	-19.45	20230524	2600	7.50	20230103	3.07	N	035810	500	329 억	2057671	N	N	8	N	N
84	20231017	140356	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2800	15	2	0.54	106401110	38148	39.74	2780	2810	2780	3620	1950	2785	2789.17	3.16	-4146	2871	2827	2801	2757	2731	2815	2745	329	835	500	2000	5	1	65145845	1824	16.00	0.32	12	0.06	175.00	8690.00	3470	20230524	-19.31	2600	20230103	7.69	3470	-19.31	20230524	2600	7.69	20230103	3470	-19.31	20230524	2600	7.69	20230103	3.07	N	035810	500	329 억	2057671	N	N	8	N	N
85	20231017	130354	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2795	10	2	0.36	81789145	29364	30.59	2780	2810	2780	3620	1950	2785	2785.35	3.16	-2982	2871	2827	2801	2757	2731	2815	2745	329	835	500	2000	5	1	65145845	1821	15.97	0.32	12	0.05	175.00	8690.00	3470	20230524	-19.45	2600	20230103	7.50	3470	-19.45	20230524	2600	7.50	20230103	3470	-19.45	20230524	2600	7.50	20230103	3.07	N	035810	500	329 억	2057671	N	N	8	N	N
86	20231017	120356	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2780	-5	5	-0.18	76486520	27461	28.60	2780	2810	2780	3620	1950	2785	2785.28	3.16	-1862	2871	2827	2801	2757	2731	2815	2745	329	835	500	2000	5	1	65145845	1811	15.89	0.32	12	0.04	175.00	8690.00	3470	20230524	-19.88	2600	20230103	6.92	3470	-19.88	20230524	2600	6.92	20230103	3470	-19.88	20230524	2600	6.92	20230103	3.07	N	035810	500	329 억	2057671	N	N	8	N	N
87	20231017	110351	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2785	0	3	0.00	68193720	24480	25.50	2780	2810	2780	3620	1950	2785	2785.69	3.16	-1210	2871	2827	2801	2757	2731	2815	2745	329	835	500	2000	5	1	65145845	1814	15.91	0.32	12	0.04	175.00	8690.00	3470	20230524	-19.74	2600	20230103	7.12	3470	-19.74	20230524	2600	7.12	20230103	3470	-19.74	20230524	2600	7.12	20230103	3.07	N	035810	500	329 억	2057671	N	N	8	N	N
88	20231017	100350	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2785	0	3	0.00	33640545	12072	12.57	2780	2810	2780	3620	1950	2785	2786.66	3.16	1162	2871	2827	2801	2757	2731	2815	2745	329	835	500	2000	5	1	65145845	1814	15.91	0.32	12	0.02	175.00	8690.00	3470	20230524	-19.74	2600	20230103	7.12	3470	-19.74	20230524	2600	7.12	20230103	3470	-19.74	20230524	2600	7.12	20230103	3.07	N	035810	500	329 억	2057671	N	N	8	N	N
89	20231017	090353	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2785	0	3	0.00	15794495	5675	5.91	2780	2785	2780	3620	1950	2785	2783.17	3.16	869	2871	2827	2801	2757	2731	2815	2745	329	835	500	2000	5	1	65145845	1814	15.91	0.32	12	0.01	175.00	8690.00	3470	20230524	-19.74	2600	20230103	7.12	3470	-19.74	20230524	2600	7.12	20230103	3470	-19.74	20230524	2600	7.12	20230103	3.07	N	035810	500	329 억	2057671	N	N	8	N	N
90	20231016	160351	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2785	-25	5	-0.89	266528140	95451	25.37	2790	2845	2775	3650	1970	2810	2792.30	3.16	1488	2930	2870	2800	2740	2670	2900	2770	329	840	500	2020	5	1	65145845	1814	15.91	0.32	12	0.15	175.00	8690.00	3470	20230524	-19.74	2600	20230103	7.12	3470	-19.74	20230524	2600	7.12	20230103	3470	-19.74	20230524	2600	7.12	20230103	3.07	N	035810	500	329 억	2056562	N	N	8	N	N
91	20231016	150351	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2780	-30	5	-1.07	245874095	88039	23.40	2790	2845	2775	3650	1970	2810	2792.79	3.16	1614	2930	2870	2800	2740	2670	2900	2770	329	840	500	2020	5	1	65145845	1811	15.89	0.32	12	0.14	175.00	8690.00	3470	20230524	-19.88	2600	20230103	6.92	3470	-19.88	20230524	2600	6.92	20230103	3470	-19.88	20230524	2600	6.92	20230103	3.07	N	035810	500	329 억	2056562	N	N	11	N	N
92	20231016	140351	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2795	-15	5	-0.53	217961330	78037	20.74	2790	2845	2775	3650	1970	2810	2793.05	3.16	1925	2930	2870	2800	2740	2670	2900	2770	329	840	500	2020	5	1	65145845	1821	15.97	0.32	12	0.12	175.00	8690.00	3470	20230524	-19.45	2600	20230103	7.50	3470	-19.45	20230524	2600	7.50	20230103	3470	-19.45	20230524	2600	7.50	20230103	3.07	N	035810	500	329 억	2056562	N	N	11	N	N
93	20231016	130350	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2790	-20	5	-0.71	199519955	71428	18.98	2790	2845	2775	3650	1970	2810	2793.30	3.16	3027	2930	2870	2800	2740	2670	2900	2770	329	840	500	2020	5	1	65145845	1818	15.94	0.32	12	0.11	175.00	8690.00	3470	20230524	-19.60	2600	20230103	7.31	3470	-19.60	20230524	2600	7.31	20230103	3470	-19.60	20230524	2600	7.31	20230103	3.07	N	035810	500	329 억	2056562	N	N	11	N	N
94	20231016	120350	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2805	-5	5	-0.18	177271370	63457	16.86	2790	2845	2775	3650	1970	2810	2793.57	3.16	3170	2930	2870	2800	2740	2670	2900	2770	329	840	500	2020	5	1	65145845	1827	16.03	0.32	12	0.10	175.00	8690.00	3470	20230524	-19.16	2600	20230103	7.88	3470	-19.16	20230524	2600	7.88	20230103	3470	-19.16	20230524	2600	7.88	20230103	3.07	N	035810	500	329 억	2056562	N	N	11	N	N
95	20231016	110350	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2795	-15	5	-0.53	144301145	51606	13.71	2790	2845	2775	3650	1970	2810	2796.21	3.16	3167	2930	2870	2800	2740	2670	2900	2770	329	840	500	2020	5	1	65145845	1821	15.97	0.32	12	0.08	175.00	8690.00	3470	20230524	-19.45	2600	20230103	7.50	3470	-19.45	20230524	2600	7.50	20230103	3470	-19.45	20230524	2600	7.50	20230103	3.07	N	035810	500	329 억	2056562	N	N	11	N	N
96	20231016	100346	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2815	5	2	0.18	132066925	47216	12.55	2790	2845	2775	3650	1970	2810	2797.08	3.16	3463	2930	2870	2800	2740	2670	2900	2770	329	840	500	2020	5	1	65145845	1834	16.09	0.32	12	0.07	175.00	8690.00	3470	20230524	-18.88	2600	20230103	8.27	3470	-18.88	20230524	2600	8.27	20230103	3470	-18.88	20230524	2600	8.27	20230103	3.07	N	035810	500	329 억	2056562	N	N	11	N	N
97	20231016	090348	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2845	35	2	1.25	29401825	10421	2.77	2790	2845	2790	3650	1970	2810	2821.40	3.16	-1616	2930	2870	2800	2740	2670	2900	2770	329	840	500	2020	5	1	65145845	1853	16.26	0.33	12	0.02	175.00	8690.00	3470	20230524	-18.01	2600	20230103	9.42	3470	-18.01	20230524	2600	9.42	20230103	3470	-18.01	20230524	2600	9.42	20230103	3.07	N	035810	500	329 억	2056562	N	N	11	N	N
98	20231012	160356	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2735	5	2	0.18	134592520	49259	80.91	2735	2750	2715	3545	1915	2730	2732.34	3.10	2158	2766	2747	2726	2707	2686	2757	2717	329	815	500	1960	5	1	65145845	1782	15.63	0.31	12	0.08	175.00	8690.00	3470	20230524	-21.18	2600	20230103	5.19	3470	-21.18	20230524	2600	5.19	20230103	3470	-21.18	20230524	2600	5.19	20230103	3.08	N	035810	500	329 억	2017749	N	N	17	N	N
99	20231012	150350	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2720	-10	5	-0.37	133425565	48832	80.21	2735	2750	2715	3545	1915	2730	2732.34	3.10	2165	2766	2747	2726	2707	2686	2757	2717	329	815	500	1960	5	1	65145845	1772	15.54	0.31	12	0.07	175.00	8690.00	3470	20230524	-21.61	2600	20230103	4.62	3470	-21.61	20230524	2600	4.62	20230103	3470	-21.61	20230524	2600	4.62	20230103	3.08	N	035810	500	329 억	2017749	N	N	21	N	N
100	20231012	140349	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2735	5	2	0.18	111785375	40891	67.17	2735	2750	2715	3545	1915	2730	2733.74	3.10	-42	2766	2747	2726	2707	2686	2757	2717	329	815	500	1960	5	1	65145845	1782	15.63	0.31	12	0.06	175.00	8690.00	3470	20230524	-21.18	2600	20230103	5.19	3470	-21.18	20230524	2600	5.19	20230103	3470	-21.18	20230524	2600	5.19	20230103	3.08	N	035810	500	329 억	2017749	N	N	21	N	N
101	20231012	130350	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2730	0	3	0.00	108885070	39827	65.42	2735	2750	2715	3545	1915	2730	2733.95	3.10	-149	2766	2747	2726	2707	2686	2757	2717	329	815	500	1960	5	1	65145845	1778	15.60	0.31	12	0.06	175.00	8690.00	3470	20230524	-21.33	2600	20230103	5.00	3470	-21.33	20230524	2600	5.00	20230103	3470	-21.33	20230524	2600	5.00	20230103	3.08	N	035810	500	329 억	2017749	N	N	21	N	N
102	20231012	120357	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2730	0	3	0.00	83732075	30587	50.24	2735	2750	2730	3545	1915	2730	2737.51	3.10	-149	2766	2747	2726	2707	2686	2757	2717	329	815	500	1960	5	1	65145845	1778	15.60	0.31	12	0.05	175.00	8690.00	3470	20230524	-21.33	2600	20230103	5.00	3470	-21.33	20230524	2600	5.00	20230103	3470	-21.33	20230524	2600	5.00	20230103	3.08	N	035810	500	329 억	2017749	N	N	21	N	N
103	20231012	110354	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2730	0	3	0.00	68113225	24866	40.84	2735	2750	2730	3545	1915	2730	2739.21	3.10	-149	2766	2747	2726	2707	2686	2757	2717	329	815	500	1960	5	1	65145845	1778	15.60	0.31	12	0.04	175.00	8690.00	3470	20230524	-21.33	2600	20230103	5.00	3470	-21.33	20230524	2600	5.00	20230103	3470	-21.33	20230524	2600	5.00	20230103	3.08	N	035810	500	329 억	2017749	N	N	21	N	N
104	20231012	100354	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2740	10	2	0.37	49457570	18039	29.63	2735	2750	2730	3545	1915	2730	2741.70	3.10	-149	2766	2747	2726	2707	2686	2757	2717	329	815	500	1960	5	1	65145845	1785	15.66	0.32	12	0.03	175.00	8690.00	3470	20230524	-21.04	2600	20230103	5.38	3470	-21.04	20230524	2600	5.38	20230103	3470	-21.04	20230524	2600	5.38	20230103	3.08	N	035810	500	329 억	2017749	N	N	21	N	N
105	20231012	090354	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2735	5	2	0.18	2737735	1001	1.64	2735	2735	2735	3545	1915	2730	2735.00	3.10	-149	2766	2747	2726	2707	2686	2757	2717	329	815	500	1960	5	1	65145845	1782	15.63	0.31	12	0.00	175.00	8690.00	3470	20230524	-21.18	2600	20230103	5.19	3470	-21.18	20230524	2600	5.19	20230103	3470	-21.18	20230524	2600	5.19	20230103	3.08	N	035810	500	329 억	2017749	N	N	21	N	N
106	20231011	160351	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2730	5	2	0.18	166177255	60881	76.20	2705	2745	2705	3540	1910	2725	2729.47	3.09	3495	2775	2750	2725	2700	2675	2762	2712	329	815	500	1960	5	1	65145845	1778	15.60	0.31	12	0.09	175.00	8690.00	3470	20230524	-21.33	2600	20230103	5.00	3470	-21.33	20230524	2600	5.00	20230103	3470	-21.33	20230524	2600	5.00	20230103	3.10	N	035810	500	329 억	2014254	N	N	21	N	N
107	20231011	150351	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2735	10	2	0.37	131136665	48046	60.14	2705	2745	2705	3540	1910	2725	2729.40	3.09	3218	2775	2750	2725	2700	2675	2762	2712	329	815	500	1960	5	1	65145845	1782	15.63	0.31	12	0.07	175.00	8690.00	3470	20230524	-21.18	2600	20230103	5.19	3470	-21.18	20230524	2600	5.19	20230103	3470	-21.18	20230524	2600	5.19	20230103	3.10	N	035810	500	329 억	2014254	N	N	24	N	N
108	20231011	140355	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2740	15	2	0.55	114190650	41851	52.38	2705	2745	2705	3540	1910	2725	2728.50	3.09	2818	2775	2750	2725	2700	2675	2762	2712	329	815	500	1960	5	1	65145845	1785	15.66	0.32	12	0.06	175.00	8690.00	3470	20230524	-21.04	2600	20230103	5.38	3470	-21.04	20230524	2600	5.38	20230103	3470	-21.04	20230524	2600	5.38	20230103	3.10	N	035810	500	329 억	2014254	N	N	24	N	N
109	20231011	130349	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2735	10	2	0.37	94223925	34554	43.25	2705	2745	2705	3540	1910	2725	2726.86	3.09	3037	2775	2750	2725	2700	2675	2762	2712	329	815	500	1960	5	1	65145845	1782	15.63	0.31	12	0.05	175.00	8690.00	3470	20230524	-21.18	2600	20230103	5.19	3470	-21.18	20230524	2600	5.19	20230103	3470	-21.18	20230524	2600	5.19	20230103	3.10	N	035810	500	329 억	2014254	N	N	24	N	N
110	20231011	120357	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2735	10	2	0.37	81736020	29988	37.53	2705	2745	2705	3540	1910	2725	2725.62	3.09	3037	2775	2750	2725	2700	2675	2762	2712	329	815	500	1960	5	1	65145845	1782	15.63	0.31	12	0.05	175.00	8690.00	3470	20230524	-21.18	2600	20230103	5.19	3470	-21.18	20230524	2600	5.19	20230103	3470	-21.18	20230524	2600	5.19	20230103	3.10	N	035810	500	329 억	2014254	N	N	24	N	N
111	20231011	110353	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2730	5	2	0.18	70230250	25769	32.25	2705	2745	2705	3540	1910	2725	2725.38	3.09	2827	2775	2750	2725	2700	2675	2762	2712	329	815	500	1960	5	1	65145845	1778	15.60	0.31	12	0.04	175.00	8690.00	3470	20230524	-21.33	2600	20230103	5.00	3470	-21.33	20230524	2600	5.00	20230103	3470	-21.33	20230524	2600	5.00	20230103	3.10	N	035810	500	329 억	2014254	N	N	24	N	N
112	20231011	100350	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2735	10	2	0.37	55157660	20246	25.34	2705	2745	2705	3540	1910	2725	2724.37	3.09	3040	2775	2750	2725	2700	2675	2762	2712	329	815	500	1960	5	1	65145845	1782	15.63	0.31	12	0.03	175.00	8690.00	3470	20230524	-21.18	2600	20230103	5.19	3470	-21.18	20230524	2600	5.19	20230103	3470	-21.18	20230524	2600	5.19	20230103	3.10	N	035810	500	329 억	2014254	N	N	24	N	N
113	20231011	090352	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2725	0	3	0.00	13551405	5008	6.27	2705	2730	2705	3540	1910	2725	2705.95	3.09	-418	2775	2750	2725	2700	2675	2762	2712	329	815	500	1960	5	1	65145845	1775	15.57	0.31	12	0.01	175.00	8690.00	3470	20230524	-21.47	2600	20230103	4.81	3470	-21.47	20230524	2600	4.81	20230103	3470	-21.47	20230524	2600	4.81	20230103	3.10	N	035810	500	329 억	2014254	N	N	24	N	N
114	20231010	160349	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2725	5	2	0.18	215379630	78912	110.45	2720	2750	2700	3535	1905	2720	2729.37	3.08	4515	2773	2746	2693	2666	2613	2760	2680	329	815	500	1950	5	1	65145845	1775	15.57	0.31	12	0.12	175.00	8690.00	3470	20230524	-21.47	2600	20230103	4.81	3470	-21.47	20230524	2600	4.81	20230103	3470	-21.47	20230524	2600	4.81	20230103	3.14	N	035810	500	329 억	2009239	N	N	24	N	N
115	20231010	150348	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2730	10	2	0.37	209529640	76759	107.44	2720	2750	2700	3535	1905	2720	2729.71	3.08	4568	2773	2746	2693	2666	2613	2760	2680	329	815	500	1950	5	1	65145845	1778	15.60	0.31	12	0.12	175.00	8690.00	3470	20230524	-21.33	2600	20230103	5.00	3470	-21.33	20230524	2600	5.00	20230103	3470	-21.33	20230524	2600	5.00	20230103	3.14	N	035810	500	329 억	2009239	N	N	4	N	N
116	20231010	140348	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2720	0	3	0.00	104190040	38226	53.50	2720	2750	2700	3535	1905	2720	2725.63	3.08	-2547	2773	2746	2693	2666	2613	2760	2680	329	815	500	1950	5	1	65145845	1772	15.54	0.31	12	0.06	175.00	8690.00	3470	20230524	-21.61	2600	20230103	4.62	3470	-21.61	20230524	2600	4.62	20230103	3470	-21.61	20230524	2600	4.62	20230103	3.14	N	035810	500	329 억	2009239	N	N	4	N	N
117	20231010	130346	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2720	0	3	0.00	88046815	32277	45.18	2720	2750	2700	3535	1905	2720	2727.85	3.08	-1043	2773	2746	2693	2666	2613	2760	2680	329	815	500	1950	5	1	65145845	1772	15.54	0.31	12	0.05	175.00	8690.00	3470	20230524	-21.61	2600	20230103	4.62	3470	-21.61	20230524	2600	4.62	20230103	3470	-21.61	20230524	2600	4.62	20230103	3.14	N	035810	500	329 억	2009239	N	N	4	N	N
118	20231010	120347	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2735	15	2	0.55	68666095	25157	35.21	2720	2750	2700	3535	1905	2720	2729.50	3.08	-481	2773	2746	2693	2666	2613	2760	2680	329	815	500	1950	5	1	65145845	1782	15.63	0.31	12	0.04	175.00	8690.00	3470	20230524	-21.18	2600	20230103	5.19	3470	-21.18	20230524	2600	5.19	20230103	3470	-21.18	20230524	2600	5.19	20230103	3.14	N	035810	500	329 억	2009239	N	N	4	N	N
119	20231010	110340	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2730	10	2	0.37	48210765	17658	24.72	2720	2750	2700	3535	1905	2720	2730.25	3.08	78	2773	2746	2693	2666	2613	2760	2680	329	815	500	1950	5	1	65145845	1778	15.60	0.31	12	0.03	175.00	8690.00	3470	20230524	-21.33	2600	20230103	5.00	3470	-21.33	20230524	2600	5.00	20230103	3470	-21.33	20230524	2600	5.00	20230103	3.14	N	035810	500	329 억	2009239	N	N	4	N	N
120	20231010	100344	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2730	10	2	0.37	39421420	14441	20.21	2720	2750	2700	3535	1905	2720	2729.83	3.08	-533	2773	2746	2693	2666	2613	2760	2680	329	815	500	1950	5	1	65145845	1778	15.60	0.31	12	0.02	175.00	8690.00	3470	20230524	-21.33	2600	20230103	5.00	3470	-21.33	20230524	2600	5.00	20230103	3470	-21.33	20230524	2600	5.00	20230103	3.14	N	035810	500	329 억	2009239	N	N	4	N	N
121	20231010	090344	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2700	-20	5	-0.74	5146525	1900	2.66	2720	2725	2700	3535	1905	2720	2708.70	3.08	-20	2773	2746	2693	2666	2613	2760	2680	329	815	500	1950	5	1	65145845	1759	15.43	0.31	12	0.00	175.00	8690.00	3470	20230524	-22.19	2600	20230103	3.85	3470	-22.19	20230524	2600	3.85	20230103	3470	-22.19	20230524	2600	3.85	20230103	3.14	N	035810	500	329 억	2009239	N	N	4	N	N
122	20231006	160347	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2720	55	2	2.06	188169785	69876	63.07	2640	2720	2640	3460	1870	2665	2692.90	3.05	22698	2735	2700	2670	2635	2605	2717	2652	329	795	500	1910	5	1	65145845	1772	15.54	0.31	12	0.11	175.00	8690.00	3470	20230524	-21.61	2600	20230103	4.62	3470	-21.61	20230524	2600	4.62	20230103	3470	-21.61	20230524	2600	4.62	20230103	3.11	N	035810	500	329 억	1986458	N	N	4	N	N
123	20231006	150340	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2710	45	2	1.69	178461525	66288	59.83	2640	2720	2640	3460	1870	2665	2692.21	3.05	22149	2735	2700	2670	2635	2605	2717	2652	329	795	500	1910	5	1	65145845	1765	15.49	0.31	12	0.10	175.00	8690.00	3470	20230524	-21.90	2600	20230103	4.23	3470	-21.90	20230524	2600	4.23	20230103	3470	-21.90	20230524	2600	4.23	20230103	3.11	N	035810	500	329 억	1986458	N	N	6	N	N
124	20231006	140341	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2705	40	2	1.50	160268710	59565	53.76	2640	2715	2640	3460	1870	2665	2690.65	3.05	18844	2735	2700	2670	2635	2605	2717	2652	329	795	500	1910	5	1	65145845	1762	15.46	0.31	12	0.09	175.00	8690.00	3470	20230524	-22.05	2600	20230103	4.04	3470	-22.05	20230524	2600	4.04	20230103	3470	-22.05	20230524	2600	4.04	20230103	3.11	N	035810	500	329 억	1986458	N	N	6	N	N
125	20231006	130340	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2705	40	2	1.50	135571310	50422	45.51	2640	2715	2640	3460	1870	2665	2688.73	3.05	12441	2735	2700	2670	2635	2605	2717	2652	329	795	500	1910	5	1	65145845	1762	15.46	0.31	12	0.08	175.00	8690.00	3470	20230524	-22.05	2600	20230103	4.04	3470	-22.05	20230524	2600	4.04	20230103	3470	-22.05	20230524	2600	4.04	20230103	3.11	N	035810	500	329 억	1986458	N	N	6	N	N
126	20231006	120337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2705	40	2	1.50	131385030	48871	44.11	2640	2715	2640	3460	1870	2665	2688.40	3.05	11341	2735	2700	2670	2635	2605	2717	2652	329	795	500	1910	5	1	65145845	1762	15.46	0.31	12	0.08	175.00	8690.00	3470	20230524	-22.05	2600	20230103	4.04	3470	-22.05	20230524	2600	4.04	20230103	3470	-22.05	20230524	2600	4.04	20230103	3.11	N	035810	500	329 억	1986458	N	N	6	N	N
127	20231006	110335	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2705	40	2	1.50	121747750	45296	40.88	2640	2715	2640	3460	1870	2665	2687.83	3.05	9000	2735	2700	2670	2635	2605	2717	2652	329	795	500	1910	5	1	65145845	1762	15.46	0.31	12	0.07	175.00	8690.00	3470	20230524	-22.05	2600	20230103	4.04	3470	-22.05	20230524	2600	4.04	20230103	3470	-22.05	20230524	2600	4.04	20230103	3.11	N	035810	500	329 억	1986458	N	N	6	N	N
128	20231006	100337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2700	35	2	1.31	104832790	39046	35.24	2640	2705	2640	3460	1870	2665	2684.85	3.05	8139	2735	2700	2670	2635	2605	2717	2652	329	795	500	1910	5	1	65145845	1759	15.43	0.31	12	0.06	175.00	8690.00	3470	20230524	-22.19	2600	20230103	3.85	3470	-22.19	20230524	2600	3.85	20230103	3470	-22.19	20230524	2600	3.85	20230103	3.11	N	035810	500	329 억	1986458	N	N	6	N	N
129	20231006	090333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2675	10	2	0.38	10556710	3991	3.60	2640	2675	2640	3460	1870	2665	2645.13	3.05	537	2735	2700	2670	2635	2605	2717	2652	329	795	500	1910	5	1	65145845	1743	15.29	0.31	12	0.01	175.00	8690.00	3470	20230524	-22.91	2600	20230103	2.88	3470	-22.91	20230524	2600	2.88	20230103	3470	-22.91	20230524	2600	2.88	20230103	3.11	N	035810	500	329 억	1986458	N	N	6	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History