KissMeData/194700/price/prices-20240901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9820	-280	5	-2.77	342756570	34610	36.24	10070	10090	9800	13130	7070	10100	9904.29	2.04	-8163	10393	10246	10123	9976	9853	10320	10050	94	3030	500	7470	10	1	18754848	1842	8.36	0.92	12	0.18	1175.00	10676.00	13880	20231031	-29.25	8840	20240527	11.09	13230	-25.77	20240110	8840	11.09	20240527	13880	-29.25	20231031	8840	11.09	20240527	2.68	N	194700	500	93 억	383352	N	N	0	N	N
3	20240930	150949	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9850	-250	5	-2.48	318674200	32159	33.67	10070	10090	9800	13130	7070	10100	9909.33	2.04	-8129	10393	10246	10123	9976	9853	10320	10050	94	3030	500	7470	10	1	18754848	1847	8.38	0.92	12	0.17	1175.00	10676.00	13880	20231031	-29.03	8840	20240527	11.43	13230	-25.55	20240110	8840	11.43	20240527	13880	-29.03	20231031	8840	11.43	20240527	2.68	N	194700	500	93 억	383352	N	N	0	N	N
4	20240930	140948	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9940	-160	5	-1.58	278941950	28143	29.47	10070	10090	9800	13130	7070	10100	9911.59	2.04	-7025	10393	10246	10123	9976	9853	10320	10050	94	3030	500	7470	10	1	18754848	1864	8.46	0.93	12	0.15	1175.00	10676.00	13880	20231031	-28.39	8840	20240527	12.44	13230	-24.87	20240110	8840	12.44	20240527	13880	-28.39	20231031	8840	12.44	20240527	2.68	N	194700	500	93 억	383352	N	N	0	N	N
5	20240930	130943	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9920	-180	5	-1.78	245361170	24764	25.93	10070	10090	9800	13130	7070	10100	9907.98	2.04	-6340	10393	10246	10123	9976	9853	10320	10050	94	3030	500	7470	10	1	18754848	1860	8.44	0.93	12	0.13	1175.00	10676.00	13880	20231031	-28.53	8840	20240527	12.22	13230	-25.02	20240110	8840	12.22	20240527	13880	-28.53	20231031	8840	12.22	20240527	2.68	N	194700	500	93 억	383352	N	N	0	N	N
6	20240930	120940	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9870	-230	5	-2.28	218409420	22049	23.09	10070	10090	9800	13130	7070	10100	9905.64	2.04	-6278	10393	10246	10123	9976	9853	10320	10050	94	3030	500	7470	10	1	18754848	1851	8.40	0.92	12	0.12	1175.00	10676.00	13880	20231031	-28.89	8840	20240527	11.65	13230	-25.40	20240110	8840	11.65	20240527	13880	-28.89	20231031	8840	11.65	20240527	2.68	N	194700	500	93 억	383352	N	N	0	N	N
7	20240930	110938	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9830	-270	5	-2.67	175840630	17713	18.55	10070	10090	9820	13130	7070	10100	9927.21	2.04	-4236	10393	10246	10123	9976	9853	10320	10050	94	3030	500	7470	10	1	18754848	1844	8.37	0.92	12	0.09	1175.00	10676.00	13880	20231031	-29.18	8840	20240527	11.20	13230	-25.70	20240110	8840	11.20	20240527	13880	-29.18	20231031	8840	11.20	20240527	2.68	N	194700	500	93 억	383352	N	N	0	N	N
8	20240930	100936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9930	-170	5	-1.68	94925600	9517	9.96	10070	10090	9900	13130	7070	10100	9974.32	2.04	-2253	10393	10246	10123	9976	9853	10320	10050	94	3030	500	7470	10	1	18754848	1862	8.45	0.93	12	0.05	1175.00	10676.00	13880	20231031	-28.46	8840	20240527	12.33	13230	-24.94	20240110	8840	12.33	20240527	13880	-28.46	20231031	8840	12.33	20240527	2.68	N	194700	500	93 억	383352	N	N	0	N	N
9	20240930	090858	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10010	-90	5	-0.89	15434680	1537	1.61	10070	10090	10010	13130	7070	10100	10042.08	2.04	-1079	10393	10246	10123	9976	9853	10320	10050	94	3030	500	7470	10	1	18754848	1877	8.52	0.94	12	0.01	1175.00	10676.00	13880	20231031	-27.88	8840	20240527	13.24	13230	-24.34	20240110	8840	13.24	20240527	13880	-27.88	20231031	8840	13.24	20240527	2.68	N	194700	500	93 억	383352	N	N	0	N	N
10	20240927	160946	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10100	100	2	1.00	958778790	94800	131.21	10000	10270	10000	13000	7000	10000	10113.70	2.07	8092	10233	10116	9933	9816	9633	10175	9875	94	3000	500	7400	10	1	18754848	1894	8.60	0.95	12	0.51	1175.00	10676.00	13880	20231031	-27.23	8840	20240527	14.25	13230	-23.66	20240110	8840	14.25	20240527	13880	-27.23	20231031	8840	14.25	20240527	2.62	N	194700	500	93 억	387682	N	N	0	N	N
11	20240927	150946	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10090	90	2	0.90	936820090	92622	128.19	10000	10270	10000	13000	7000	10000	10114.44	2.07	7788	10233	10116	9933	9816	9633	10175	9875	94	3000	500	7400	10	1	18754848	1892	8.59	0.95	12	0.49	1175.00	10676.00	13880	20231031	-27.31	8840	20240527	14.14	13230	-23.73	20240110	8840	14.14	20240527	13880	-27.31	20231031	8840	14.14	20240527	2.62	N	194700	500	93 억	387682	N	N	0	N	N
12	20240927	140954	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10140	140	2	1.40	803341010	79413	109.91	10000	10270	10000	13000	7000	10000	10115.99	2.07	4269	10233	10116	9933	9816	9633	10175	9875	94	3000	500	7400	10	1	18754848	1902	8.63	0.95	12	0.42	1175.00	10676.00	13880	20231031	-26.95	8840	20240527	14.71	13230	-23.36	20240110	8840	14.71	20240527	13880	-26.95	20231031	8840	14.71	20240527	2.62	N	194700	500	93 억	387682	N	N	0	N	N
13	20240927	130948	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10070	70	2	0.70	393244180	39021	54.01	10000	10150	10000	13000	7000	10000	10077.76	2.07	9999	10233	10116	9933	9816	9633	10175	9875	94	3000	500	7400	10	1	18754848	1889	8.57	0.94	12	0.21	1175.00	10676.00	13880	20231031	-27.45	8840	20240527	13.91	13230	-23.89	20240110	8840	13.91	20240527	13880	-27.45	20231031	8840	13.91	20240527	2.62	N	194700	500	93 억	387682	N	N	0	N	N
14	20240927	120941	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10070	70	2	0.70	348674050	34589	47.87	10000	10150	10000	13000	7000	10000	10080.49	2.07	7997	10233	10116	9933	9816	9633	10175	9875	94	3000	500	7400	10	1	18754848	1889	8.57	0.94	12	0.18	1175.00	10676.00	13880	20231031	-27.45	8840	20240527	13.91	13230	-23.89	20240110	8840	13.91	20240527	13880	-27.45	20231031	8840	13.91	20240527	2.62	N	194700	500	93 억	387682	N	N	0	N	N
15	20240927	110945	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10070	70	2	0.70	291892510	28940	40.05	10000	10150	10000	13000	7000	10000	10086.13	2.07	6415	10233	10116	9933	9816	9633	10175	9875	94	3000	500	7400	10	1	18754848	1889	8.57	0.94	12	0.15	1175.00	10676.00	13880	20231031	-27.45	8840	20240527	13.91	13230	-23.89	20240110	8840	13.91	20240527	13880	-27.45	20231031	8840	13.91	20240527	2.62	N	194700	500	93 억	387682	N	N	0	N	N
16	20240927	100942	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10110	110	2	1.10	117009500	11612	16.07	10000	10110	10000	13000	7000	10000	10076.60	2.07	4770	10233	10116	9933	9816	9633	10175	9875	94	3000	500	7400	10	1	18754848	1896	8.60	0.95	12	0.06	1175.00	10676.00	13880	20231031	-27.16	8840	20240527	14.37	13230	-23.58	20240110	8840	14.37	20240527	13880	-27.16	20231031	8840	14.37	20240527	2.62	N	194700	500	93 억	387682	N	N	0	N	N
17	20240927	090945	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10050	50	2	0.50	10224330	1020	1.41	10000	10050	10000	13000	7000	10000	10023.85	2.07	76	10233	10116	9933	9816	9633	10175	9875	94	3000	500	7400	10	1	18754848	1885	8.55	0.94	12	0.01	1175.00	10676.00	13880	20231031	-27.59	8840	20240527	13.69	13230	-24.04	20240110	8840	13.69	20240527	13880	-27.59	20231031	8840	13.69	20240527	2.62	N	194700	500	93 억	387682	N	N	0	N	N
18	20240926	160927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10000	210	2	2.15	714971080	71709	96.98	9780	10050	9750	12720	6860	9790	9970.44	2.04	13893	9930	9860	9770	9700	9610	9815	9655	94	2930	500	7240	10	1	18754848	1875	8.51	0.94	12	0.38	1175.00	10676.00	13880	20231031	-27.95	8840	20240527	13.12	13230	-24.41	20240110	8840	13.12	20240527	13880	-27.95	20231031	8840	13.12	20240527	2.61	N	194700	500	93 억	381762	N	N	0	N	N
19	20240926	150931	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9980	190	2	1.94	677659430	67976	91.94	9780	10050	9750	12720	6860	9790	9969.10	2.04	13596	9930	9860	9770	9700	9610	9815	9655	94	2930	500	7240	10	1	18754848	1872	8.49	0.93	12	0.36	1175.00	10676.00	13880	20231031	-28.10	8840	20240527	12.90	13230	-24.57	20240110	8840	12.90	20240527	13880	-28.10	20231031	8840	12.90	20240527	2.61	N	194700	500	93 억	381762	N	N	0	N	N
20	20240926	140938	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10000	210	2	2.15	593308670	59531	80.51	9780	10050	9750	12720	6860	9790	9966.38	2.04	13268	9930	9860	9770	9700	9610	9815	9655	94	2930	500	7240	10	1	18754848	1875	8.51	0.94	12	0.32	1175.00	10676.00	13880	20231031	-27.95	8840	20240527	13.12	13230	-24.41	20240110	8840	13.12	20240527	13880	-27.95	20231031	8840	13.12	20240527	2.61	N	194700	500	93 억	381762	N	N	0	N	N
21	20240926	130936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9960	170	2	1.74	530069160	53200	71.95	9780	10050	9750	12720	6860	9790	9963.71	2.04	11034	9930	9860	9770	9700	9610	9815	9655	94	2930	500	7240	10	1	18754848	1868	8.48	0.93	12	0.28	1175.00	10676.00	13880	20231031	-28.24	8840	20240527	12.67	13230	-24.72	20240110	8840	12.67	20240527	13880	-28.24	20231031	8840	12.67	20240527	2.61	N	194700	500	93 억	381762	N	N	0	N	N
22	20240926	120939	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10020	230	2	2.35	427973760	42966	58.11	9780	10050	9750	12720	6860	9790	9960.75	2.04	10216	9930	9860	9770	9700	9610	9815	9655	94	2930	500	7240	10	1	18754848	1879	8.53	0.94	12	0.23	1175.00	10676.00	13880	20231031	-27.81	8840	20240527	13.35	13230	-24.26	20240110	8840	13.35	20240527	13880	-27.81	20231031	8840	13.35	20240527	2.61	N	194700	500	93 억	381762	N	N	0	N	N
23	20240926	110938	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9990	200	2	2.04	361204690	36306	49.10	9780	10050	9750	12720	6860	9790	9948.90	2.04	8250	9930	9860	9770	9700	9610	9815	9655	94	2930	500	7240	10	1	18754848	1874	8.50	0.94	12	0.19	1175.00	10676.00	13880	20231031	-28.03	8840	20240527	13.01	13230	-24.49	20240110	8840	13.01	20240527	13880	-28.03	20231031	8840	13.01	20240527	2.61	N	194700	500	93 억	381762	N	N	0	N	N
24	20240926	100939	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9920	130	2	1.33	119651080	12148	16.43	9780	9930	9750	12720	6860	9790	9849.45	2.04	2824	9930	9860	9770	9700	9610	9815	9655	94	2930	500	7240	10	1	18754848	1860	8.44	0.93	12	0.06	1175.00	10676.00	13880	20231031	-28.53	8840	20240527	12.22	13230	-25.02	20240110	8840	12.22	20240527	13880	-28.53	20231031	8840	12.22	20240527	2.61	N	194700	500	93 억	381762	N	N	0	N	N
25	20240926	090936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9840	50	2	0.51	35665870	3633	4.91	9780	9870	9770	12720	6860	9790	9817.20	2.04	-29	9930	9860	9770	9700	9610	9815	9655	94	2930	500	7240	10	1	18754848	1845	8.37	0.92	12	0.02	1175.00	10676.00	13880	20231031	-29.11	8840	20240527	11.31	13230	-25.62	20240110	8840	11.31	20240527	13880	-29.11	20231031	8840	11.31	20240527	2.61	N	194700	500	93 억	381762	N	N	0	N	N
26	20240925	160926	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9790	120	2	1.24	713992300	73115	155.64	9800	9840	9680	12570	6770	9670	9765.32	2.00	-9815	9870	9770	9680	9580	9490	9725	9535	94	2900	500	7150	10	1	18754848	1836	8.33	0.92	12	0.39	1175.00	10676.00	13880	20231031	-29.47	8840	20240527	10.75	13230	-26.00	20240110	8840	10.75	20240527	13880	-29.47	20231031	8840	10.75	20240527	2.58	N	194700	500	93 억	374643	N	N	0	N	N
27	20240925	150934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9780	110	2	1.14	680510900	69693	148.36	9800	9840	9680	12570	6770	9670	9764.41	2.00	-9295	9870	9770	9680	9580	9490	9725	9535	94	2900	500	7150	10	1	18754848	1834	8.32	0.92	12	0.37	1175.00	10676.00	13880	20231031	-29.54	8840	20240527	10.63	13230	-26.08	20240110	8840	10.63	20240527	13880	-29.54	20231031	8840	10.63	20240527	2.58	N	194700	500	93 억	374643	N	N	0	N	N
28	20240925	140935	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9770	100	2	1.03	539565810	55239	117.59	9800	9840	9680	12570	6770	9670	9767.84	2.00	-4270	9870	9770	9680	9580	9490	9725	9535	94	2900	500	7150	10	1	18754848	1832	8.31	0.92	12	0.29	1175.00	10676.00	13880	20231031	-29.61	8840	20240527	10.52	13230	-26.15	20240110	8840	10.52	20240527	13880	-29.61	20231031	8840	10.52	20240527	2.58	N	194700	500	93 억	374643	N	N	0	N	N
29	20240925	130936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9770	100	2	1.03	482284780	49370	105.10	9800	9840	9680	12570	6770	9670	9768.78	2.00	-2215	9870	9770	9680	9580	9490	9725	9535	94	2900	500	7150	10	1	18754848	1832	8.31	0.92	12	0.26	1175.00	10676.00	13880	20231031	-29.61	8840	20240527	10.52	13230	-26.15	20240110	8840	10.52	20240527	13880	-29.61	20231031	8840	10.52	20240527	2.58	N	194700	500	93 억	374643	N	N	0	N	N
30	20240925	120935	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9790	120	2	1.24	374461010	38336	81.61	9800	9840	9680	12570	6770	9670	9767.87	2.00	-2544	9870	9770	9680	9580	9490	9725	9535	94	2900	500	7150	10	1	18754848	1836	8.33	0.92	12	0.20	1175.00	10676.00	13880	20231031	-29.47	8840	20240527	10.75	13230	-26.00	20240110	8840	10.75	20240527	13880	-29.47	20231031	8840	10.75	20240527	2.58	N	194700	500	93 억	374643	N	N	0	N	N
31	20240925	110931	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9810	140	2	1.45	312360510	32003	68.13	9800	9840	9680	12570	6770	9670	9760.35	2.00	-562	9870	9770	9680	9580	9490	9725	9535	94	2900	500	7150	10	1	18754848	1840	8.35	0.92	12	0.17	1175.00	10676.00	13880	20231031	-29.32	8840	20240527	10.97	13230	-25.85	20240110	8840	10.97	20240527	13880	-29.32	20231031	8840	10.97	20240527	2.58	N	194700	500	93 억	374643	N	N	0	N	N
32	20240925	100927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9800	130	2	1.34	189312340	19447	41.40	9800	9800	9680	12570	6770	9670	9734.78	2.00	453	9870	9770	9680	9580	9490	9725	9535	94	2900	500	7150	10	1	18754848	1838	8.34	0.92	12	0.10	1175.00	10676.00	13880	20231031	-29.39	8840	20240527	10.86	13230	-25.93	20240110	8840	10.86	20240527	13880	-29.39	20231031	8840	10.86	20240527	2.58	N	194700	500	93 억	374643	N	N	0	N	N
33	20240925	090938	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9730	60	2	0.62	25951450	2673	5.69	9800	9800	9680	12570	6770	9670	9708.74	2.00	197	9870	9770	9680	9580	9490	9725	9535	94	2900	500	7150	10	1	18754848	1825	8.28	0.91	12	0.01	1175.00	10676.00	13880	20231031	-29.90	8840	20240527	10.07	13230	-26.46	20240110	8840	10.07	20240527	13880	-29.90	20231031	8840	10.07	20240527	2.58	N	194700	500	93 억	374643	N	N	0	N	N
34	20240924	160926	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9670	110	2	1.15	453865420	46965	88.36	9710	9780	9590	12420	6700	9560	9665.20	1.98	3843	9740	9650	9560	9470	9380	9605	9425	94	2860	500	7070	10	1	18754848	1814	8.23	0.91	12	0.25	1175.00	10676.00	13880	20231031	-30.33	8840	20240527	9.39	13230	-26.91	20240110	8840	9.39	20240527	13880	-30.33	20231031	8840	9.39	20240527	2.60	N	194700	500	93 억	370984	N	N	0	N	N
35	20240924	150927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9660	100	2	1.05	397174150	41099	77.32	9710	9780	9590	12420	6700	9560	9665.38	1.98	3623	9740	9650	9560	9470	9380	9605	9425	94	2860	500	7070	10	1	18754848	1812	8.22	0.90	12	0.22	1175.00	10676.00	13880	20231031	-30.40	8840	20240527	9.28	13230	-26.98	20240110	8840	9.28	20240527	13880	-30.40	20231031	8840	9.28	20240527	2.60	N	194700	500	93 억	370984	N	N	0	N	N
36	20240924	140917	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9670	110	2	1.15	362942050	37549	70.64	9710	9780	9590	12420	6700	9560	9667.54	1.98	3595	9740	9650	9560	9470	9380	9605	9425	94	2860	500	7070	10	1	18754848	1814	8.23	0.91	12	0.20	1175.00	10676.00	13880	20231031	-30.33	8840	20240527	9.39	13230	-26.91	20240110	8840	9.39	20240527	13880	-30.33	20231031	8840	9.39	20240527	2.60	N	194700	500	93 억	370984	N	N	0	N	N
37	20240924	130928	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9630	70	2	0.73	293667190	30367	57.13	9710	9780	9590	12420	6700	9560	9672.83	1.98	2394	9740	9650	9560	9470	9380	9605	9425	94	2860	500	7070	10	1	18754848	1806	8.20	0.90	12	0.16	1175.00	10676.00	13880	20231031	-30.62	8840	20240527	8.94	13230	-27.21	20240110	8840	8.94	20240527	13880	-30.62	20231031	8840	8.94	20240527	2.60	N	194700	500	93 억	370984	N	N	0	N	N
38	20240924	120920	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9610	50	2	0.52	289414850	29925	56.30	9710	9780	9590	12420	6700	9560	9673.62	1.98	2379	9740	9650	9560	9470	9380	9605	9425	94	2860	500	7070	10	1	18754848	1802	8.18	0.90	12	0.16	1175.00	10676.00	13880	20231031	-30.76	8840	20240527	8.71	13230	-27.36	20240110	8840	8.71	20240527	13880	-30.76	20231031	8840	8.71	20240527	2.60	N	194700	500	93 억	370984	N	N	0	N	N
39	20240924	110928	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9680	120	2	1.26	246954470	25513	48.00	9710	9780	9600	12420	6700	9560	9682.43	1.98	2481	9740	9650	9560	9470	9380	9605	9425	94	2860	500	7070	10	1	18754848	1815	8.24	0.91	12	0.14	1175.00	10676.00	13880	20231031	-30.26	8840	20240527	9.50	13230	-26.83	20240110	8840	9.50	20240527	13880	-30.26	20231031	8840	9.50	20240527	2.60	N	194700	500	93 억	370984	N	N	0	N	N
40	20240924	100927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9650	90	2	0.94	201205570	20771	39.08	9710	9780	9600	12420	6700	9560	9690.62	1.98	2301	9740	9650	9560	9470	9380	9605	9425	94	2860	500	7070	10	1	18754848	1810	8.21	0.90	12	0.11	1175.00	10676.00	13880	20231031	-30.48	8840	20240527	9.16	13230	-27.06	20240110	8840	9.16	20240527	13880	-30.48	20231031	8840	9.16	20240527	2.60	N	194700	500	93 억	370984	N	N	0	N	N
41	20240924	090929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9740	180	2	1.88	83178300	8564	16.11	9710	9780	9620	12420	6700	9560	9724.05	1.98	2057	9740	9650	9560	9470	9380	9605	9425	94	2860	500	7070	10	1	18754848	1827	8.29	0.91	12	0.05	1175.00	10676.00	13880	20231031	-29.83	8840	20240527	10.18	13230	-26.38	20240110	8840	10.18	20240527	13880	-29.83	20231031	8840	10.18	20240527	2.60	N	194700	500	93 억	370984	N	N	0	N	N
42	20240923	160923	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9560	-90	5	-0.93	505348800	53129	140.11	9600	9650	9470	12540	6760	9650	9511.71	2.01	-13177	9890	9770	9710	9590	9530	9740	9560	94	2890	500	7140	10	1	18754848	1793	8.14	0.90	12	0.28	1175.00	10676.00	13880	20231031	-31.12	8840	20240527	8.14	13230	-27.74	20240110	8840	8.14	20240527	13880	-31.12	20231031	8840	8.14	20240527	2.59	N	194700	500	93 억	376720	N	N	0	N	N
43	20240923	150925	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9530	-120	5	-1.24	483845010	50874	134.16	9600	9650	9470	12540	6760	9650	9510.65	2.01	-13208	9890	9770	9710	9590	9530	9740	9560	94	2890	500	7140	10	1	18754848	1787	8.11	0.89	12	0.27	1175.00	10676.00	13880	20231031	-31.34	8840	20240527	7.81	13230	-27.97	20240110	8840	7.81	20240527	13880	-31.34	20231031	8840	7.81	20240527	2.59	N	194700	500	93 억	376720	N	N	0	N	N
44	20240923	140931	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9510	-140	5	-1.45	415724210	43723	115.30	9600	9640	9470	12540	6760	9650	9508.14	2.01	-13668	9890	9770	9710	9590	9530	9740	9560	94	2890	500	7140	10	1	18754848	1784	8.09	0.89	12	0.23	1175.00	10676.00	13880	20231031	-31.48	8840	20240527	7.58	13230	-28.12	20240110	8840	7.58	20240527	13880	-31.48	20231031	8840	7.58	20240527	2.59	N	194700	500	93 억	376720	N	N	0	N	N
45	20240923	130927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9500	-150	5	-1.55	341670900	35916	94.72	9600	9640	9470	12540	6760	9650	9513.06	2.01	-10256	9890	9770	9710	9590	9530	9740	9560	94	2890	500	7140	10	1	18754848	1782	8.09	0.89	12	0.19	1175.00	10676.00	13880	20231031	-31.56	8840	20240527	7.47	13230	-28.19	20240110	8840	7.47	20240527	13880	-31.56	20231031	8840	7.47	20240527	2.59	N	194700	500	93 억	376720	N	N	0	N	N
46	20240923	120927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9500	-150	5	-1.55	299864610	31515	83.11	9600	9640	9470	12540	6760	9650	9514.98	2.01	-9100	9890	9770	9710	9590	9530	9740	9560	94	2890	500	7140	10	1	18754848	1782	8.09	0.89	12	0.17	1175.00	10676.00	13880	20231031	-31.56	8840	20240527	7.47	13230	-28.19	20240110	8840	7.47	20240527	13880	-31.56	20231031	8840	7.47	20240527	2.59	N	194700	500	93 억	376720	N	N	0	N	N
47	20240923	110927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9500	-150	5	-1.55	279809320	29405	77.54	9600	9640	9470	12540	6760	9650	9515.71	2.01	-7632	9890	9770	9710	9590	9530	9740	9560	94	2890	500	7140	10	1	18754848	1782	8.09	0.89	12	0.16	1175.00	10676.00	13880	20231031	-31.56	8840	20240527	7.47	13230	-28.19	20240110	8840	7.47	20240527	13880	-31.56	20231031	8840	7.47	20240527	2.59	N	194700	500	93 억	376720	N	N	0	N	N
48	20240923	100925	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9490	-160	5	-1.66	208698130	21910	57.78	9600	9640	9470	12540	6760	9650	9525.25	2.01	-4631	9890	9770	9710	9590	9530	9740	9560	94	2890	500	7140	10	1	18754848	1780	8.08	0.89	12	0.12	1175.00	10676.00	13880	20231031	-31.63	8840	20240527	7.35	13230	-28.27	20240110	8840	7.35	20240527	13880	-31.63	20231031	8840	7.35	20240527	2.59	N	194700	500	93 억	376720	N	N	0	N	N
49	20240923	090926	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9520	-130	5	-1.35	51971240	5421	14.30	9600	9640	9520	12540	6760	9650	9587.02	2.01	-647	9890	9770	9710	9590	9530	9740	9560	94	2890	500	7140	10	1	18754848	1785	8.10	0.89	12	0.03	1175.00	10676.00	13880	20231031	-31.41	8840	20240527	7.69	13230	-28.04	20240110	8840	7.69	20240527	13880	-31.41	20231031	8840	7.69	20240527	2.59	N	194700	500	93 억	376720	N	N	0	N	N
50	20240913	160840	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9810	-10	5	-0.10	314489650	32177	50.72	9820	9870	9720	12760	6880	9820	9773.72	2.14	-6304	10073	9946	9773	9646	9473	10010	9710	94	2940	500	7260	10	1	18754848	1840	8.35	0.92	12	0.17	1175.00	10676.00	13880	20231031	-29.32	8840	20240527	10.97	13230	-25.85	20240110	8840	10.97	20240527	13880	-29.32	20231031	8840	10.97	20240527	2.60	N	194700	500	93 억	401930	N	N	0	N	N
51	20240913	150847	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9750	-70	5	-0.71	282084050	28858	45.49	9820	9870	9720	12760	6880	9820	9774.90	2.14	-5671	10073	9946	9773	9646	9473	10010	9710	94	2940	500	7260	10	1	18754848	1829	8.30	0.91	12	0.15	1175.00	10676.00	13880	20231031	-29.76	8840	20240527	10.29	13230	-26.30	20240110	8840	10.29	20240527	13880	-29.76	20231031	8840	10.29	20240527	2.60	N	194700	500	93 억	401930	N	N	0	N	N
52	20240913	140851	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9740	-80	5	-0.81	185893890	18988	29.93	9820	9870	9720	12760	6880	9820	9790.07	2.14	-6881	10073	9946	9773	9646	9473	10010	9710	94	2940	500	7260	10	1	18754848	1827	8.29	0.91	12	0.10	1175.00	10676.00	13880	20231031	-29.83	8840	20240527	10.18	13230	-26.38	20240110	8840	10.18	20240527	13880	-29.83	20231031	8840	10.18	20240527	2.60	N	194700	500	93 억	401930	N	N	0	N	N
53	20240913	130845	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9770	-50	5	-0.51	146076470	14906	23.50	9820	9870	9720	12760	6880	9820	9799.84	2.14	-6053	10073	9946	9773	9646	9473	10010	9710	94	2940	500	7260	10	1	18754848	1832	8.31	0.92	12	0.08	1175.00	10676.00	13880	20231031	-29.61	8840	20240527	10.52	13230	-26.15	20240110	8840	10.52	20240527	13880	-29.61	20231031	8840	10.52	20240527	2.60	N	194700	500	93 억	401930	N	N	0	N	N
54	20240913	120845	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9790	-30	5	-0.31	131762820	13443	21.19	9820	9870	9720	12760	6880	9820	9801.59	2.14	-5628	10073	9946	9773	9646	9473	10010	9710	94	2940	500	7260	10	1	18754848	1836	8.33	0.92	12	0.07	1175.00	10676.00	13880	20231031	-29.47	8840	20240527	10.75	13230	-26.00	20240110	8840	10.75	20240527	13880	-29.47	20231031	8840	10.75	20240527	2.60	N	194700	500	93 억	401930	N	N	0	N	N
55	20240913	110846	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9810	-10	5	-0.10	101015060	10311	16.25	9820	9870	9720	12760	6880	9820	9796.82	2.14	-4843	10073	9946	9773	9646	9473	10010	9710	94	2940	500	7260	10	1	18754848	1840	8.35	0.92	12	0.05	1175.00	10676.00	13880	20231031	-29.32	8840	20240527	10.97	13230	-25.85	20240110	8840	10.97	20240527	13880	-29.32	20231031	8840	10.97	20240527	2.60	N	194700	500	93 억	401930	N	N	0	N	N
56	20240913	100849	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9830	10	2	0.10	59333190	6073	9.57	9820	9830	9720	12760	6880	9820	9770.00	2.14	-2412	10073	9946	9773	9646	9473	10010	9710	94	2940	500	7260	10	1	18754848	1844	8.37	0.92	12	0.03	1175.00	10676.00	13880	20231031	-29.18	8840	20240527	11.20	13230	-25.70	20240110	8840	11.20	20240527	13880	-29.18	20231031	8840	11.20	20240527	2.60	N	194700	500	93 억	401930	N	N	0	N	N
57	20240913	090852	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9730	-90	5	-0.92	24275190	2485	3.92	9820	9830	9720	12760	6880	9820	9768.69	2.14	-882	10073	9946	9773	9646	9473	10010	9710	94	2940	500	7260	10	1	18754848	1825	8.28	0.91	12	0.01	1175.00	10676.00	13880	20231031	-29.90	8840	20240527	10.07	13230	-26.46	20240110	8840	10.07	20240527	13880	-29.90	20231031	8840	10.07	20240527	2.60	N	194700	500	93 억	401930	N	N	0	N	N
58	20240912	160831	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9820	90	2	0.92	608034400	62424	113.18	9780	9900	9600	12640	6820	9730	9740.32	2.17	-11890	10190	9960	9830	9600	9470	9895	9535	94	2910	500	7200	10	1	18754848	1842	8.36	0.92	12	0.33	1175.00	10676.00	13880	20231031	-29.25	8840	20240527	11.09	13230	-25.77	20240110	8840	11.09	20240527	13880	-29.25	20231031	8840	11.09	20240527	2.62	N	194700	500	93 억	407534	N	N	0	N	N
59	20240912	150844	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9780	50	2	0.51	582970320	59860	108.53	9780	9900	9600	12640	6820	9730	9738.90	2.17	-11706	10190	9960	9830	9600	9470	9895	9535	94	2910	500	7200	10	1	18754848	1834	8.32	0.92	12	0.32	1175.00	10676.00	13880	20231031	-29.54	8840	20240527	10.63	13230	-26.08	20240110	8840	10.63	20240527	13880	-29.54	20231031	8840	10.63	20240527	2.62	N	194700	500	93 억	407534	N	N	0	N	N
60	20240912	140848	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9750	20	2	0.21	543613570	55832	101.23	9780	9900	9600	12640	6820	9730	9736.59	2.17	-10612	10190	9960	9830	9600	9470	9895	9535	94	2910	500	7200	10	1	18754848	1829	8.30	0.91	12	0.30	1175.00	10676.00	13880	20231031	-29.76	8840	20240527	10.29	13230	-26.30	20240110	8840	10.29	20240527	13880	-29.76	20231031	8840	10.29	20240527	2.62	N	194700	500	93 억	407534	N	N	0	N	N
61	20240912	130841	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9740	10	2	0.10	505495850	51919	94.13	9780	9900	9600	12640	6820	9730	9736.24	2.17	-7720	10190	9960	9830	9600	9470	9895	9535	94	2910	500	7200	10	1	18754848	1827	8.29	0.91	12	0.28	1175.00	10676.00	13880	20231031	-29.83	8840	20240527	10.18	13230	-26.38	20240110	8840	10.18	20240527	13880	-29.83	20231031	8840	10.18	20240527	2.62	N	194700	500	93 억	407534	N	N	0	N	N
62	20240912	120839	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9690	-40	5	-0.41	471483840	48420	87.79	9780	9900	9600	12640	6820	9730	9737.38	2.17	-6317	10190	9960	9830	9600	9470	9895	9535	94	2910	500	7200	10	1	18754848	1817	8.25	0.91	12	0.26	1175.00	10676.00	13880	20231031	-30.19	8840	20240527	9.62	13230	-26.76	20240110	8840	9.62	20240527	13880	-30.19	20231031	8840	9.62	20240527	2.62	N	194700	500	93 억	407534	N	N	0	N	N
63	20240912	110839	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9680	-50	5	-0.51	413251840	42405	76.88	9780	9900	9600	12640	6820	9730	9745.36	2.17	-3765	10190	9960	9830	9600	9470	9895	9535	94	2910	500	7200	10	1	18754848	1815	8.24	0.91	12	0.23	1175.00	10676.00	13880	20231031	-30.26	8840	20240527	9.50	13230	-26.83	20240110	8840	9.50	20240527	13880	-30.26	20231031	8840	9.50	20240527	2.62	N	194700	500	93 억	407534	N	N	0	N	N
64	20240912	100841	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9750	20	2	0.21	191358300	19486	35.33	9780	9900	9600	12640	6820	9730	9820.30	2.17	-3461	10190	9960	9830	9600	9470	9895	9535	94	2910	500	7200	10	1	18754848	1829	8.30	0.91	12	0.10	1175.00	10676.00	13880	20231031	-29.76	8840	20240527	10.29	13230	-26.30	20240110	8840	10.29	20240527	13880	-29.76	20231031	8840	10.29	20240527	2.62	N	194700	500	93 억	407534	N	N	0	N	N
65	20240912	090841	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9800	70	2	0.72	17230520	1766	3.20	9780	9840	9600	12640	6820	9730	9756.81	2.17	309	10190	9960	9830	9600	9470	9895	9535	94	2910	500	7200	10	1	18754848	1838	8.34	0.92	12	0.01	1175.00	10676.00	13880	20231031	-29.39	8840	20240527	10.86	13230	-25.93	20240110	8840	10.86	20240527	13880	-29.39	20231031	8840	10.86	20240527	2.62	N	194700	500	93 억	407534	N	N	0	N	N
66	20240911	160822	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9730	0	3	0.00	545646830	55001	55.20	9800	10060	9700	12640	6820	9730	9921.22	2.19	-3026	10356	10042	9816	9502	9276	9930	9390	94	2910	500	7200	10	1	18754848	1825	8.28	0.91	12	0.29	1175.00	10676.00	13880	20231031	-29.90	8840	20240527	10.07	13230	-26.46	20240110	8840	10.07	20240527	13880	-29.90	20231031	8840	10.07	20240527	2.63	N	194700	500	93 억	410177	N	N	0	N	N
67	20240911	150829	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9750	20	2	0.21	472864050	47535	47.70	9800	10060	9740	12640	6820	9730	9947.70	2.19	-3059	10356	10042	9816	9502	9276	9930	9390	94	2910	500	7200	10	1	18754848	1829	8.30	0.91	12	0.25	1175.00	10676.00	13880	20231031	-29.76	8840	20240527	10.29	13230	-26.30	20240110	8840	10.29	20240527	13880	-29.76	20231031	8840	10.29	20240527	2.63	N	194700	500	93 억	410177	N	N	0	N	N
68	20240911	140830	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9800	70	2	0.72	430585430	43204	43.36	9800	10060	9800	12640	6820	9730	9966.33	2.19	-2150	10356	10042	9816	9502	9276	9930	9390	94	2910	500	7200	10	1	18754848	1838	8.34	0.92	12	0.23	1175.00	10676.00	13880	20231031	-29.39	8840	20240527	10.86	13230	-25.93	20240110	8840	10.86	20240527	13880	-29.39	20231031	8840	10.86	20240527	2.63	N	194700	500	93 억	410177	N	N	0	N	N
69	20240911	130827	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9960	230	2	2.36	366937150	36750	36.88	9800	10060	9800	12640	6820	9730	9984.68	2.19	-2448	10356	10042	9816	9502	9276	9930	9390	94	2910	500	7200	10	1	18754848	1868	8.48	0.93	12	0.20	1175.00	10676.00	13880	20231031	-28.24	8840	20240527	12.67	13230	-24.72	20240110	8840	12.67	20240527	13880	-28.24	20231031	8840	12.67	20240527	2.63	N	194700	500	93 억	410177	N	N	0	N	N
70	20240911	120831	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10040	310	2	3.19	278030240	27862	27.96	9800	10060	9800	12640	6820	9730	9978.83	2.19	1211	10356	10042	9816	9502	9276	9930	9390	94	2910	500	7200	10	1	18754848	1883	8.54	0.94	12	0.15	1175.00	10676.00	13880	20231031	-27.67	8840	20240527	13.57	13230	-24.11	20240110	8840	13.57	20240527	13880	-27.67	20231031	8840	13.57	20240527	2.63	N	194700	500	93 억	410177	N	N	0	N	N
71	20240911	110821	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10030	300	2	3.08	220328480	22110	22.19	9800	10060	9800	12640	6820	9730	9965.11	2.19	3371	10356	10042	9816	9502	9276	9930	9390	94	2910	500	7200	10	1	18754848	1881	8.54	0.94	12	0.12	1175.00	10676.00	13880	20231031	-27.74	8840	20240527	13.46	13230	-24.19	20240110	8840	13.46	20240527	13880	-27.74	20231031	8840	13.46	20240527	2.63	N	194700	500	93 억	410177	N	N	0	N	N
72	20240911	100818	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9970	240	2	2.47	152361480	15300	15.35	9800	10060	9800	12640	6820	9730	9958.27	2.19	4738	10356	10042	9816	9502	9276	9930	9390	94	2910	500	7200	10	1	18754848	1870	8.49	0.93	12	0.08	1175.00	10676.00	13880	20231031	-28.17	8840	20240527	12.78	13230	-24.64	20240110	8840	12.78	20240527	13880	-28.17	20231031	8840	12.78	20240527	2.63	N	194700	500	93 억	410177	N	N	0	N	N
73	20240911	090833	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9870	140	2	1.44	25291890	2568	2.58	9800	9900	9800	12640	6820	9730	9848.87	2.19	738	10356	10042	9816	9502	9276	9930	9390	94	2910	500	7200	10	1	18754848	1851	8.40	0.92	12	0.01	1175.00	10676.00	13880	20231031	-28.89	8840	20240527	11.65	13230	-25.40	20240110	8840	11.65	20240527	13880	-28.89	20231031	8840	11.65	20240527	2.63	N	194700	500	93 억	410177	N	N	0	N	N
74	20240910	160823	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9730	-170	5	-1.72	983219200	99138	237.12	9920	10130	9590	12870	6930	9900	9918.63	2.12	8077	10220	10060	9790	9630	9360	10140	9710	94	2970	500	7320	10	1	18754848	1825	8.28	0.91	12	0.53	1175.00	10676.00	13880	20231031	-29.90	8840	20240527	10.07	13230	-26.46	20240110	8840	10.07	20240527	13880	-29.90	20231031	8840	10.07	20240527	2.66	N	194700	500	93 억	398013	N	N	0	N	N
75	20240910	150831	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9710	-190	5	-1.92	820204450	82263	196.76	9920	10130	9700	12870	6930	9900	9970.51	2.12	2800	10220	10060	9790	9630	9360	10140	9710	94	2970	500	7320	10	1	18754848	1821	8.26	0.91	12	0.44	1175.00	10676.00	13880	20231031	-30.04	8840	20240527	9.84	13230	-26.61	20240110	8840	9.84	20240527	13880	-30.04	20231031	8840	9.84	20240527	2.66	N	194700	500	93 억	398013	N	N	0	N	N
76	20240910	140824	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9860	-40	5	-0.40	659135660	65809	157.40	9920	10130	9780	12870	6930	9900	10015.89	2.12	679	10220	10060	9790	9630	9360	10140	9710	94	2970	500	7320	10	1	18754848	1849	8.39	0.92	12	0.35	1175.00	10676.00	13880	20231031	-28.96	8840	20240527	11.54	13230	-25.47	20240110	8840	11.54	20240527	13880	-28.96	20231031	8840	11.54	20240527	2.66	N	194700	500	93 억	398013	N	N	0	N	N
77	20240910	130822	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9980	80	2	0.81	572993210	57122	136.63	9920	10130	9780	12870	6930	9900	10031.04	2.12	2249	10220	10060	9790	9630	9360	10140	9710	94	2970	500	7320	10	1	18754848	1872	8.49	0.93	12	0.30	1175.00	10676.00	13880	20231031	-28.10	8840	20240527	12.90	13230	-24.57	20240110	8840	12.90	20240527	13880	-28.10	20231031	8840	12.90	20240527	2.66	N	194700	500	93 억	398013	N	N	0	N	N
78	20240910	120823	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10130	230	2	2.32	494598840	49332	117.99	9920	10130	9780	12870	6930	9900	10025.92	2.12	4836	10220	10060	9790	9630	9360	10140	9710	94	2970	500	7320	10	1	18754848	1900	8.62	0.95	12	0.26	1175.00	10676.00	13880	20231031	-27.02	8840	20240527	14.59	13230	-23.43	20240110	8840	14.59	20240527	13880	-27.02	20231031	8840	14.59	20240527	2.66	N	194700	500	93 억	398013	N	N	0	N	N
79	20240910	110822	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10100	200	2	2.02	353647440	35347	84.54	9920	10130	9780	12870	6930	9900	10005.02	2.12	7930	10220	10060	9790	9630	9360	10140	9710	94	2970	500	7320	10	1	18754848	1894	8.60	0.95	12	0.19	1175.00	10676.00	13880	20231031	-27.23	8840	20240527	14.25	13230	-23.66	20240110	8840	14.25	20240527	13880	-27.23	20231031	8840	14.25	20240527	2.66	N	194700	500	93 억	398013	N	N	0	N	N
80	20240910	100826	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10060	160	2	1.62	238449570	23920	57.21	9920	10080	9780	12870	6930	9900	9968.63	2.12	7204	10220	10060	9790	9630	9360	10140	9710	94	2970	500	7320	10	1	18754848	1887	8.56	0.94	12	0.13	1175.00	10676.00	13880	20231031	-27.52	8840	20240527	13.80	13230	-23.96	20240110	8840	13.80	20240527	13880	-27.52	20231031	8840	13.80	20240527	2.66	N	194700	500	93 억	398013	N	N	0	N	N
81	20240910	090822	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9910	10	2	0.10	15278820	1545	3.70	9920	9930	9850	12870	6930	9900	9889.20	2.12	-1473	10220	10060	9790	9630	9360	10140	9710	94	2970	500	7320	10	1	18754848	1859	8.43	0.93	12	0.01	1175.00	10676.00	13880	20231031	-28.60	8840	20240527	12.10	13230	-25.09	20240110	8840	12.10	20240527	13880	-28.60	20231031	8840	12.10	20240527	2.66	N	194700	500	93 억	398013	N	N	0	N	N
82	20240909	160807	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9900	200	2	2.06	406148650	41707	60.58	9760	9950	9520	12610	6790	9700	9737.83	2.09	3710	10220	9960	9830	9570	9440	9895	9505	94	2910	500	7170	10	1	18754848	1857	8.43	0.93	12	0.22	1175.00	10676.00	13880	20231031	-28.67	8840	20240527	11.99	13230	-25.17	20240110	8840	11.99	20240527	13880	-28.67	20231031	8840	11.99	20240527	2.56	N	194700	500	93 억	391234	N	N	0	N	N
83	20240909	150815	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9820	120	2	1.24	379963590	39052	56.72	9760	9950	9520	12610	6790	9700	9729.68	2.09	3038	10220	9960	9830	9570	9440	9895	9505	94	2910	500	7170	10	1	18754848	1842	8.36	0.92	12	0.21	1175.00	10676.00	13880	20231031	-29.25	8840	20240527	11.09	13230	-25.77	20240110	8840	11.09	20240527	13880	-29.25	20231031	8840	11.09	20240527	2.56	N	194700	500	93 억	391234	N	N	0	N	N
84	20240909	140818	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9910	210	2	2.16	323153300	33281	48.34	9760	9950	9520	12610	6790	9700	9709.84	2.09	3368	10220	9960	9830	9570	9440	9895	9505	94	2910	500	7170	10	1	18754848	1859	8.43	0.93	12	0.18	1175.00	10676.00	13880	20231031	-28.60	8840	20240527	12.10	13230	-25.09	20240110	8840	12.10	20240527	13880	-28.60	20231031	8840	12.10	20240527	2.56	N	194700	500	93 억	391234	N	N	0	N	N
85	20240909	130812	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9790	90	2	0.93	254898680	26357	38.28	9760	9830	9520	12610	6790	9700	9671.01	2.09	540	10220	9960	9830	9570	9440	9895	9505	94	2910	500	7170	10	1	18754848	1836	8.33	0.92	12	0.14	1175.00	10676.00	13880	20231031	-29.47	8840	20240527	10.75	13230	-26.00	20240110	8840	10.75	20240527	13880	-29.47	20231031	8840	10.75	20240527	2.56	N	194700	500	93 억	391234	N	N	0	N	N
86	20240909	120810	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9740	40	2	0.41	238006180	24628	35.77	9760	9830	9520	12610	6790	9700	9664.05	2.09	149	10220	9960	9830	9570	9440	9895	9505	94	2910	500	7170	10	1	18754848	1827	8.29	0.91	12	0.13	1175.00	10676.00	13880	20231031	-29.83	8840	20240527	10.18	13230	-26.38	20240110	8840	10.18	20240527	13880	-29.83	20231031	8840	10.18	20240527	2.56	N	194700	500	93 억	391234	N	N	0	N	N
87	20240909	110811	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9650	-50	5	-0.52	201325610	20849	30.28	9760	9830	9520	12610	6790	9700	9656.37	2.09	-58	10220	9960	9830	9570	9440	9895	9505	94	2910	500	7170	10	1	18754848	1810	8.21	0.90	12	0.11	1175.00	10676.00	13880	20231031	-30.48	8840	20240527	9.16	13230	-27.06	20240110	8840	9.16	20240527	13880	-30.48	20231031	8840	9.16	20240527	2.56	N	194700	500	93 억	391234	N	N	0	N	N
88	20240909	100815	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9650	-50	5	-0.52	164257990	17000	24.69	9760	9830	9520	12610	6790	9700	9662.23	2.09	281	10220	9960	9830	9570	9440	9895	9505	94	2910	500	7170	10	1	18754848	1810	8.21	0.90	12	0.09	1175.00	10676.00	13880	20231031	-30.48	8840	20240527	9.16	13230	-27.06	20240110	8840	9.16	20240527	13880	-30.48	20231031	8840	9.16	20240527	2.56	N	194700	500	93 억	391234	N	N	0	N	N
89	20240909	090809	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9570	-130	5	-1.34	69993160	7236	10.51	9760	9830	9520	12610	6790	9700	9672.91	2.09	-428	10220	9960	9830	9570	9440	9895	9505	94	2910	500	7170	10	1	18754848	1795	8.14	0.90	12	0.04	1175.00	10676.00	13880	20231031	-31.05	8840	20240527	8.26	13230	-27.66	20240110	8840	8.26	20240527	13880	-31.05	20231031	8840	8.26	20240527	2.56	N	194700	500	93 억	391234	N	N	0	N	N
90	20240906	160758	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9700	-300	5	-3.00	674173970	68693	71.74	9910	10090	9700	13000	7000	10000	9814.31	2.13	-10972	10406	10202	10006	9802	9606	10305	9905	94	3000	500	7400	10	1	18754848	1819	8.26	0.91	12	0.37	1175.00	10676.00	13880	20231031	-30.12	8840	20240527	9.73	13230	-26.68	20240110	8840	9.73	20240527	13880	-30.12	20231031	8840	9.73	20240527	2.56	N	194700	500	93 억	399189	N	N	11	N	N
91	20240906	150810	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9770	-230	5	-2.30	587046080	59744	62.39	9910	10090	9760	13000	7000	10000	9826.03	2.13	-8685	10406	10202	10006	9802	9606	10305	9905	94	3000	500	7400	10	1	18754848	1832	8.31	0.92	12	0.32	1175.00	10676.00	13880	20231031	-29.61	8840	20240527	10.52	13230	-26.15	20240110	8840	10.52	20240527	13880	-29.61	20231031	8840	10.52	20240527	2.56	N	194700	500	93 억	399189	N	N	11	N	N
92	20240906	140820	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9820	-180	5	-1.80	468496560	47623	49.73	9910	10090	9770	13000	7000	10000	9837.61	2.13	-5769	10406	10202	10006	9802	9606	10305	9905	94	3000	500	7400	10	1	18754848	1842	8.36	0.92	12	0.25	1175.00	10676.00	13880	20231031	-29.25	8840	20240527	11.09	13230	-25.77	20240110	8840	11.09	20240527	13880	-29.25	20231031	8840	11.09	20240527	2.56	N	194700	500	93 억	399189	N	N	11	N	N
93	20240906	130811	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9840	-160	5	-1.60	452637960	46010	48.05	9910	10090	9770	13000	7000	10000	9837.82	2.13	-5977	10406	10202	10006	9802	9606	10305	9905	94	3000	500	7400	10	1	18754848	1845	8.37	0.92	12	0.25	1175.00	10676.00	13880	20231031	-29.11	8840	20240527	11.31	13230	-25.62	20240110	8840	11.31	20240527	13880	-29.11	20231031	8840	11.31	20240527	2.56	N	194700	500	93 억	399189	N	N	11	N	N
94	20240906	120811	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9800	-200	5	-2.00	388023430	39443	41.19	9910	10090	9770	13000	7000	10000	9837.57	2.13	-6448	10406	10202	10006	9802	9606	10305	9905	94	3000	500	7400	10	1	18754848	1838	8.34	0.92	12	0.21	1175.00	10676.00	13880	20231031	-29.39	8840	20240527	10.86	13230	-25.93	20240110	8840	10.86	20240527	13880	-29.39	20231031	8840	10.86	20240527	2.56	N	194700	500	93 억	399189	N	N	11	N	N
95	20240906	110814	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9860	-140	5	-1.40	328641990	33410	34.89	9910	10090	9770	13000	7000	10000	9836.64	2.13	-4888	10406	10202	10006	9802	9606	10305	9905	94	3000	500	7400	10	1	18754848	1849	8.39	0.92	12	0.18	1175.00	10676.00	13880	20231031	-28.96	8840	20240527	11.54	13230	-25.47	20240110	8840	11.54	20240527	13880	-28.96	20231031	8840	11.54	20240527	2.56	N	194700	500	93 억	399189	N	N	11	N	N
96	20240906	100808	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9790	-210	5	-2.10	282364340	28686	29.96	9910	10090	9780	13000	7000	10000	9843.28	2.13	-5178	10406	10202	10006	9802	9606	10305	9905	94	3000	500	7400	10	1	18754848	1836	8.33	0.92	12	0.15	1175.00	10676.00	13880	20231031	-29.47	8840	20240527	10.75	13230	-26.00	20240110	8840	10.75	20240527	13880	-29.47	20231031	8840	10.75	20240527	2.56	N	194700	500	93 억	399189	N	N	11	N	N
97	20240906	090811	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10090	90	2	0.90	32442610	3241	3.38	9910	10090	9910	13000	7000	10000	10010.06	2.13	-2253	10406	10202	10006	9802	9606	10305	9905	94	3000	500	7400	10	1	18754848	1892	8.59	0.95	12	0.02	1175.00	10676.00	13880	20231031	-27.31	8840	20240527	14.14	13230	-23.73	20240110	8840	14.14	20240527	13880	-27.31	20231031	8840	14.14	20240527	2.56	N	194700	500	93 억	399189	N	N	11	N	N
98	20240905	160758	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10000	190	2	1.94	951480850	95504	80.86	9810	10210	9810	12750	6870	9810	9962.73	2.05	-6482	10203	10006	9903	9706	9603	9955	9655	94	2940	500	7250	10	1	18754848	1875	8.51	0.94	12	0.51	1175.00	10676.00	13880	20231031	-27.95	8840	20240527	13.12	13230	-24.41	20240110	8840	13.12	20240527	13880	-27.95	20231031	8840	13.12	20240527	2.38	N	194700	500	93 억	384590	N	N	11	N	N
99	20240905	150812	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9960	150	2	1.53	907234370	91068	77.10	9810	10210	9810	12750	6870	9810	9962.16	2.05	-5291	10203	10006	9903	9706	9603	9955	9655	94	2940	500	7250	10	1	18754848	1868	8.48	0.93	12	0.49	1175.00	10676.00	13880	20231031	-28.24	8840	20240527	12.67	13230	-24.72	20240110	8840	12.67	20240527	13880	-28.24	20231031	8840	12.67	20240527	2.38	N	194700	500	93 억	384590	N	N	0	N	N
100	20240905	140807	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9850	40	2	0.41	675564990	67777	57.38	9810	10210	9810	12750	6870	9810	9967.47	2.05	-4241	10203	10006	9903	9706	9603	9955	9655	94	2940	500	7250	10	1	18754848	1847	8.38	0.92	12	0.36	1175.00	10676.00	13880	20231031	-29.03	8840	20240527	11.43	13230	-25.55	20240110	8840	11.43	20240527	13880	-29.03	20231031	8840	11.43	20240527	2.38	N	194700	500	93 억	384590	N	N	0	N	N
101	20240905	130808	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9840	30	2	0.31	618464270	61996	52.49	9810	10210	9810	12750	6870	9810	9975.87	2.05	-2022	10203	10006	9903	9706	9603	9955	9655	94	2940	500	7250	10	1	18754848	1845	8.37	0.92	12	0.33	1175.00	10676.00	13880	20231031	-29.11	8840	20240527	11.31	13230	-25.62	20240110	8840	11.31	20240527	13880	-29.11	20231031	8840	11.31	20240527	2.38	N	194700	500	93 억	384590	N	N	0	N	N
102	20240905	120806	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9930	120	2	1.22	497487830	49698	42.08	9810	10210	9810	12750	6870	9810	10010.22	2.05	-1485	10203	10006	9903	9706	9603	9955	9655	94	2940	500	7250	10	1	18754848	1862	8.45	0.93	12	0.26	1175.00	10676.00	13880	20231031	-28.46	8840	20240527	12.33	13230	-24.94	20240110	8840	12.33	20240527	13880	-28.46	20231031	8840	12.33	20240527	2.38	N	194700	500	93 억	384590	N	N	0	N	N
103	20240905	110803	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9900	90	2	0.92	409607820	40822	34.56	9810	10210	9810	12750	6870	9810	10034.00	2.05	720	10203	10006	9903	9706	9603	9955	9655	94	2940	500	7250	10	1	18754848	1857	8.43	0.93	12	0.22	1175.00	10676.00	13880	20231031	-28.67	8840	20240527	11.99	13230	-25.17	20240110	8840	11.99	20240527	13880	-28.67	20231031	8840	11.99	20240527	2.38	N	194700	500	93 억	384590	N	N	0	N	N
104	20240905	100803	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10110	300	2	3.06	313524960	31205	26.42	9810	10210	9810	12750	6870	9810	10047.27	2.05	3650	10203	10006	9903	9706	9603	9955	9655	94	2940	500	7250	10	1	18754848	1896	8.60	0.95	12	0.17	1175.00	10676.00	13880	20231031	-27.16	8840	20240527	14.37	13230	-23.58	20240110	8840	14.37	20240527	13880	-27.16	20231031	8840	14.37	20240527	2.38	N	194700	500	93 억	384590	N	N	0	N	N
105	20240905	090810	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9950	140	2	1.43	112047870	11261	9.53	9810	10120	9810	12750	6870	9810	9950.08	2.05	1040	10203	10006	9903	9706	9603	9955	9655	94	2940	500	7250	10	1	18754848	1866	8.47	0.93	12	0.06	1175.00	10676.00	13880	20231031	-28.31	8840	20240527	12.56	13230	-24.79	20240110	8840	12.56	20240527	13880	-28.31	20231031	8840	12.56	20240527	2.38	N	194700	500	93 억	384590	N	N	0	N	N
106	20240904	160751	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9810	-500	5	-4.85	1166206620	117586	63.20	9990	10100	9800	13400	7220	10310	9919.12	2.14	-24088	11010	10660	10410	10060	9810	10535	9935	94	3090	500	7620	10	1	18754848	1840	8.35	0.92	12	0.63	1175.00	10676.00	13880	20231031	-29.32	8840	20240527	10.97	13230	-25.85	20240110	8840	10.97	20240527	13880	-29.32	20231031	8840	10.97	20240527	2.42	N	194700	500	93 억	400680	N	N	0	N	N
107	20240904	150756	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9830	-480	5	-4.66	1103732140	111223	59.78	9990	10100	9800	13400	7220	10310	9923.60	2.14	-23812	11010	10660	10410	10060	9810	10535	9935	94	3090	500	7620	10	1	18754848	1844	8.37	0.92	12	0.59	1175.00	10676.00	13880	20231031	-29.18	8840	20240527	11.20	13230	-25.70	20240110	8840	11.20	20240527	13880	-29.18	20231031	8840	11.20	20240527	2.42	N	194700	500	93 억	400680	N	N	0	N	N
108	20240904	140800	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9810	-500	5	-4.85	1000904020	100739	54.15	9990	10100	9800	13400	7220	10310	9935.62	2.14	-22115	11010	10660	10410	10060	9810	10535	9935	94	3090	500	7620	10	1	18754848	1840	8.35	0.92	12	0.54	1175.00	10676.00	13880	20231031	-29.32	8840	20240527	10.97	13230	-25.85	20240110	8840	10.97	20240527	13880	-29.32	20231031	8840	10.97	20240527	2.42	N	194700	500	93 억	400680	N	N	0	N	N
109	20240904	130757	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9870	-440	5	-4.27	844974980	84890	45.63	9990	10100	9860	13400	7220	10310	9953.76	2.14	-13818	11010	10660	10410	10060	9810	10535	9935	94	3090	500	7620	10	1	18754848	1851	8.40	0.92	12	0.45	1175.00	10676.00	13880	20231031	-28.89	8840	20240527	11.65	13230	-25.40	20240110	8840	11.65	20240527	13880	-28.89	20231031	8840	11.65	20240527	2.42	N	194700	500	93 억	400680	N	N	0	N	N
110	20240904	120755	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9890	-420	5	-4.07	781858670	78498	42.19	9990	10100	9870	13400	7220	10310	9960.24	2.14	-11765	11010	10660	10410	10060	9810	10535	9935	94	3090	500	7620	10	1	18754848	1855	8.42	0.93	12	0.42	1175.00	10676.00	13880	20231031	-28.75	8840	20240527	11.88	13230	-25.25	20240110	8840	11.88	20240527	13880	-28.75	20231031	8840	11.88	20240527	2.42	N	194700	500	93 억	400680	N	N	0	N	N
111	20240904	110753	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9900	-410	5	-3.98	713768880	71615	38.49	9990	10100	9880	13400	7220	10310	9966.75	2.14	-8705	11010	10660	10410	10060	9810	10535	9935	94	3090	500	7620	10	1	18754848	1857	8.43	0.93	12	0.38	1175.00	10676.00	13880	20231031	-28.67	8840	20240527	11.99	13230	-25.17	20240110	8840	11.99	20240527	13880	-28.67	20231031	8840	11.99	20240527	2.42	N	194700	500	93 억	400680	N	N	0	N	N
112	20240904	100755	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9960	-350	5	-3.39	479747300	47992	25.80	9990	10100	9930	13400	7220	10310	9996.40	2.14	-2468	11010	10660	10410	10060	9810	10535	9935	94	3090	500	7620	10	1	18754848	1868	8.48	0.93	12	0.26	1175.00	10676.00	13880	20231031	-28.24	8840	20240527	12.67	13230	-24.72	20240110	8840	12.67	20240527	13880	-28.24	20231031	8840	12.67	20240527	2.42	N	194700	500	93 억	400680	N	N	0	N	N
113	20240904	090759	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10050	-260	5	-2.52	175403790	17536	9.43	9990	10100	9930	13400	7220	10310	10002.50	2.14	6600	11010	10660	10410	10060	9810	10535	9935	94	3090	500	7620	10	1	18754848	1885	8.55	0.94	12	0.09	1175.00	10676.00	13880	20231031	-27.59	8840	20240527	13.69	13230	-24.04	20240110	8840	13.69	20240527	13880	-27.59	20231031	8840	13.69	20240527	2.42	N	194700	500	93 억	400680	N	N	0	N	N
114	20240903	160745	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10310	-360	5	-3.37	1929489090	185592	181.08	10750	10760	10160	13870	7470	10670	10396.55	2.20	-30468	10916	10792	10656	10532	10396	10725	10465	94	3200	500	7890	10	1	18754848	1934	8.77	0.97	12	0.99	1175.00	10676.00	13880	20231031	-25.72	8840	20240527	16.63	13230	-22.07	20240110	8840	16.63	20240527	13880	-25.72	20231031	8840	16.63	20240527	2.50	N	194700	500	93 억	412808	N	N	0	N	N
115	20240903	150751	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10240	-430	5	-4.03	1856177980	178465	174.13	10750	10760	10160	13870	7470	10670	10400.80	2.20	-28332	10916	10792	10656	10532	10396	10725	10465	94	3200	500	7890	10	1	18754848	1920	8.71	0.96	12	0.95	1175.00	10676.00	13880	20231031	-26.22	8840	20240527	15.84	13230	-22.60	20240110	8840	15.84	20240527	13880	-26.22	20231031	8840	15.84	20240527	2.50	N	194700	500	93 억	412808	N	N	0	N	N
116	20240903	140753	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10280	-390	5	-3.66	1654556270	158769	154.91	10750	10760	10160	13870	7470	10670	10421.15	2.20	-20616	10916	10792	10656	10532	10396	10725	10465	94	3200	500	7890	10	1	18754848	1928	8.75	0.96	12	0.85	1175.00	10676.00	13880	20231031	-25.94	8840	20240527	16.29	13230	-22.30	20240110	8840	16.29	20240527	13880	-25.94	20231031	8840	16.29	20240527	2.50	N	194700	500	93 억	412808	N	N	0	N	N
117	20240903	130752	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10240	-430	5	-4.03	1323558390	126436	123.36	10750	10760	10220	13870	7470	10670	10468.21	2.20	-20722	10916	10792	10656	10532	10396	10725	10465	94	3200	500	7890	10	1	18754848	1920	8.71	0.96	12	0.67	1175.00	10676.00	13880	20231031	-26.22	8840	20240527	15.84	13230	-22.60	20240110	8840	15.84	20240527	13880	-26.22	20231031	8840	15.84	20240527	2.50	N	194700	500	93 억	412808	N	N	0	N	N
118	20240903	120741	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10340	-330	5	-3.09	1025139050	97417	95.05	10750	10760	10340	13870	7470	10670	10523.20	2.20	-16831	10916	10792	10656	10532	10396	10725	10465	94	3200	500	7890	10	1	18754848	1939	8.80	0.97	12	0.52	1175.00	10676.00	13880	20231031	-25.50	8840	20240527	16.97	13230	-21.84	20240110	8840	16.97	20240527	13880	-25.50	20231031	8840	16.97	20240527	2.50	N	194700	500	93 억	412808	N	N	0	N	N
119	20240903	110741	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10500	-170	5	-1.59	766648000	72612	70.85	10750	10760	10420	13870	7470	10670	10558.14	2.20	-9099	10916	10792	10656	10532	10396	10725	10465	94	3200	500	7890	10	1	18754848	1969	8.94	0.98	12	0.39	1175.00	10676.00	13880	20231031	-24.35	8840	20240527	18.78	13230	-20.63	20240110	8840	18.78	20240527	13880	-24.35	20231031	8840	18.78	20240527	2.50	N	194700	500	93 억	412808	N	N	0	N	N
120	20240903	100742	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10520	-150	5	-1.41	487057920	45890	44.77	10750	10760	10500	13870	7470	10670	10613.60	2.20	-4557	10916	10792	10656	10532	10396	10725	10465	94	3200	500	7890	10	1	18754848	1973	8.95	0.99	12	0.24	1175.00	10676.00	13880	20231031	-24.21	8840	20240527	19.00	13230	-20.48	20240110	8840	19.00	20240527	13880	-24.21	20231031	8840	19.00	20240527	2.50	N	194700	500	93 억	412808	N	N	0	N	N
121	20240903	090743	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10670	0	3	0.00	101704050	9499	9.27	10750	10760	10630	13870	7470	10670	10706.82	2.20	3029	10916	10792	10656	10532	10396	10725	10465	94	3200	500	7890	10	1	18754848	2001	9.08	1.00	12	0.05	1175.00	10676.00	13880	20231031	-23.13	8840	20240527	20.70	13230	-19.35	20240110	8840	20.70	20240527	13880	-23.13	20231031	8840	20.70	20240527	2.50	N	194700	500	93 억	412808	N	N	0	N	N
122	20240902	160736	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10670	-90	5	-0.84	1087011850	102384	86.80	10720	10780	10520	13980	7540	10760	10616.96	2.20	-12164	11053	10906	10623	10476	10193	10980	10550	94	3220	500	7960	10	1	18754848	2001	9.08	1.00	12	0.55	1175.00	10676.00	13880	20231031	-23.13	8840	20240527	20.70	13230	-19.35	20240110	8840	20.70	20240527	13880	-23.13	20231031	8840	20.70	20240527	2.46	N	194700	500	93 억	412743	N	N	0	N	N
123	20240902	150749	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10620	-140	5	-1.30	1044372500	98383	83.41	10720	10780	10520	13980	7540	10760	10615.38	2.20	-12399	11053	10906	10623	10476	10193	10980	10550	94	3220	500	7960	10	1	18754848	1992	9.04	0.99	12	0.52	1175.00	10676.00	13880	20231031	-23.49	8840	20240527	20.14	13230	-19.73	20240110	8840	20.14	20240527	13880	-23.49	20231031	8840	20.14	20240527	2.46	N	194700	500	93 억	412743	N	N	0	N	N
124	20240902	140745	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10570	-190	5	-1.77	799897640	75301	63.84	10720	10780	10520	13980	7540	10760	10622.67	2.20	-12020	11053	10906	10623	10476	10193	10980	10550	94	3220	500	7960	10	1	18754848	1982	9.00	0.99	12	0.40	1175.00	10676.00	13880	20231031	-23.85	8840	20240527	19.57	13230	-20.11	20240110	8840	19.57	20240527	13880	-23.85	20231031	8840	19.57	20240527	2.46	N	194700	500	93 억	412743	N	N	0	N	N
125	20240902	130741	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10580	-180	5	-1.67	630583200	59315	50.28	10720	10780	10520	13980	7540	10760	10631.09	2.20	-14559	11053	10906	10623	10476	10193	10980	10550	94	3220	500	7960	10	1	18754848	1984	9.00	0.99	12	0.32	1175.00	10676.00	13880	20231031	-23.78	8840	20240527	19.68	13230	-20.03	20240110	8840	19.68	20240527	13880	-23.78	20231031	8840	19.68	20240527	2.46	N	194700	500	93 억	412743	N	N	0	N	N
126	20240902	120745	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10570	-190	5	-1.77	566044400	53215	45.11	10720	10780	10520	13980	7540	10760	10636.93	2.20	-14108	11053	10906	10623	10476	10193	10980	10550	94	3220	500	7960	10	1	18754848	1982	9.00	0.99	12	0.28	1175.00	10676.00	13880	20231031	-23.85	8840	20240527	19.57	13230	-20.11	20240110	8840	19.57	20240527	13880	-23.85	20231031	8840	19.57	20240527	2.46	N	194700	500	93 억	412743	N	N	0	N	N
127	20240902	110738	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10560	-200	5	-1.86	502208790	47179	40.00	10720	10780	10520	13980	7540	10760	10644.75	2.20	-12244	11053	10906	10623	10476	10193	10980	10550	94	3220	500	7960	10	1	18754848	1981	8.99	0.99	12	0.25	1175.00	10676.00	13880	20231031	-23.92	8840	20240527	19.46	13230	-20.18	20240110	8840	19.46	20240527	13880	-23.92	20231031	8840	19.46	20240527	2.46	N	194700	500	93 억	412743	N	N	0	N	N
128	20240902	100737	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10660	-100	5	-0.93	369317340	34652	29.38	10720	10780	10520	13980	7540	10760	10657.89	2.20	-8267	11053	10906	10623	10476	10193	10980	10550	94	3220	500	7960	10	1	18754848	1999	9.07	1.00	12	0.18	1175.00	10676.00	13880	20231031	-23.20	8840	20240527	20.59	13230	-19.43	20240110	8840	20.59	20240527	13880	-23.20	20231031	8840	20.59	20240527	2.46	N	194700	500	93 억	412743	N	N	0	N	N
129	20240902	090732	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10770	10	2	0.09	91152380	8530	7.23	10720	10780	10630	13980	7540	10760	10686.09	2.20	1065	11053	10906	10623	10476	10193	10980	10550	94	3220	500	7960	10	1	18754848	2020	9.17	1.01	12	0.05	1175.00	10676.00	13880	20231031	-22.41	8840	20240527	21.83	13230	-18.59	20240110	8840	21.83	20240527	13880	-22.41	20231031	8840	21.83	20240527	2.46	N	194700	500	93 억	412743	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History