KissMeData/238200/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4945	-205	5	-3.98	74195345	14878	282.37	5180	5210	4935	6690	3610	5150	4986.92	0.53	-5057	5313	5231	5088	5006	4863	5160	4935	41	1540	500	3190	5	1	8180000	405	26.16	0.77	12	0.18	189.00	6417.00	11800	20221202	-58.09	4815	20231026	2.70	9860	-49.85	20230406	4815	2.70	20231026	11800	-58.09	20221202	4815	2.70	20231026	3.98	N	238200	500	40 억	43188	N	N	N	N
3	20231031	151036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4955	-195	5	-3.79	65470485	13114	248.89	5180	5210	4935	6690	3610	5150	4992.41	0.53	-4947	5313	5231	5088	5006	4863	5160	4935	41	1540	500	3190	5	1	8180000	405	26.22	0.77	12	0.16	189.00	6417.00	11800	20221202	-58.01	4815	20231026	2.91	9860	-49.75	20230406	4815	2.91	20231026	11800	-58.01	20221202	4815	2.91	20231026	3.98	N	238200	500	40 억	43188	N	N	N	N
4	20231031	141046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4940	-210	5	-4.08	42352425	8445	160.28	5180	5210	4935	6690	3610	5150	5015.09	0.53	-3482	5313	5231	5088	5006	4863	5160	4935	41	1540	500	3190	5	1	8180000	404	26.14	0.77	12	0.10	189.00	6417.00	11800	20221202	-58.14	4815	20231026	2.60	9860	-49.90	20230406	4815	2.60	20231026	11800	-58.14	20221202	4815	2.60	20231026	3.98	N	238200	500	40 억	43188	N	N	N	N
5	20231031	131036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5030	-120	5	-2.33	20487580	4040	76.67	5180	5210	4985	6690	3610	5150	5071.18	0.53	-1119	5313	5231	5088	5006	4863	5160	4935	41	1540	500	3190	10	1	8180000	411	26.61	0.78	12	0.05	189.00	6417.00	11800	20221202	-57.37	4815	20231026	4.47	9860	-48.99	20230406	4815	4.47	20231026	11800	-57.37	20221202	4815	4.47	20231026	3.98	N	238200	500	40 억	43188	N	N	N	N
6	20231031	121036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5030	-120	5	-2.33	20095705	3962	75.19	5180	5210	4985	6690	3610	5150	5072.11	0.53	-1061	5313	5231	5088	5006	4863	5160	4935	41	1540	500	3190	10	1	8180000	411	26.61	0.78	12	0.05	189.00	6417.00	11800	20221202	-57.37	4815	20231026	4.47	9860	-48.99	20230406	4815	4.47	20231026	11800	-57.37	20221202	4815	4.47	20231026	3.98	N	238200	500	40 억	43188	N	N	N	N
7	20231031	111103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	-50	5	-0.97	12900110	2528	47.98	5180	5210	5010	6690	3610	5150	5102.89	0.53	-334	5313	5231	5088	5006	4863	5160	4935	41	1540	500	3190	10	1	8180000	417	26.98	0.79	12	0.03	189.00	6417.00	11800	20221202	-56.78	4815	20231026	5.92	9860	-48.28	20230406	4815	5.92	20231026	11800	-56.78	20221202	4815	5.92	20231026	3.98	N	238200	500	40 억	43188	N	N	N	N
8	20231031	101044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5110	-40	5	-0.78	11245080	2201	41.77	5180	5210	5010	6690	3610	5150	5109.08	0.53	-239	5313	5231	5088	5006	4863	5160	4935	41	1540	500	3190	10	1	8180000	418	27.04	0.80	12	0.03	189.00	6417.00	11800	20221202	-56.69	4815	20231026	6.13	9860	-48.17	20230406	4815	6.13	20231026	11800	-56.69	20221202	4815	6.13	20231026	3.98	N	238200	500	40 억	43188	N	N	N	N
9	20231031	091043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5200	50	2	0.97	2862870	553	10.50	5180	5210	5170	6690	3610	5150	5176.98	0.53	-431	5313	5231	5088	5006	4863	5160	4935	41	1540	500	3190	10	1	8180000	425	27.51	0.81	12	0.01	189.00	6417.00	11800	20221202	-55.93	4815	20231026	8.00	9860	-47.26	20230406	4815	8.00	20231026	11800	-55.93	20221202	4815	8.00	20231026	3.98	N	238200	500	40 억	43188	N	N	N	N
10	20231030	161024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5150	90	2	1.78	26992595	5269	58.54	5170	5170	4945	6570	3550	5060	5122.91	0.56	-2223	5340	5200	5050	4910	4760	5270	4980	41	1510	500	3130	10	1	8180000	421	27.25	0.80	12	0.06	189.00	6417.00	11800	20221202	-56.36	4815	20231026	6.96	9860	-47.77	20230406	4815	6.96	20231026	11800	-56.36	20221202	4815	6.96	20231026	3.99	N	238200	500	40 억	45414	N	N	N	N
11	20231030	151001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5140	80	2	1.58	24876125	4858	53.97	5170	5170	4945	6570	3550	5060	5120.65	0.56	-2226	5340	5200	5050	4910	4760	5270	4980	41	1510	500	3130	10	1	8180000	420	27.20	0.80	12	0.06	189.00	6417.00	11800	20221202	-56.44	4815	20231026	6.75	9860	-47.87	20230406	4815	6.75	20231026	11800	-56.44	20221202	4815	6.75	20231026	3.99	N	238200	500	40 억	45414	N	N	N	N
12	20231030	140959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5150	90	2	1.78	22523425	4398	48.86	5170	5170	4945	6570	3550	5060	5121.29	0.56	-1946	5340	5200	5050	4910	4760	5270	4980	41	1510	500	3130	10	1	8180000	421	27.25	0.80	12	0.05	189.00	6417.00	11800	20221202	-56.36	4815	20231026	6.96	9860	-47.77	20230406	4815	6.96	20231026	11800	-56.36	20221202	4815	6.96	20231026	3.99	N	238200	500	40 억	45414	N	N	N	N
13	20231030	131003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5160	100	2	1.98	15157245	2970	33.00	5170	5170	4945	6570	3550	5060	5103.45	0.56	-1310	5340	5200	5050	4910	4760	5270	4980	41	1510	500	3130	10	1	8180000	422	27.30	0.80	12	0.04	189.00	6417.00	11800	20221202	-56.27	4815	20231026	7.17	9860	-47.67	20230406	4815	7.17	20231026	11800	-56.27	20221202	4815	7.17	20231026	3.99	N	238200	500	40 억	45414	N	N	N	N
14	20231030	120954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	70	2	1.38	11504225	2261	25.12	5170	5170	4945	6570	3550	5060	5088.11	0.56	-1237	5340	5200	5050	4910	4760	5270	4980	41	1510	500	3130	10	1	8180000	420	27.14	0.80	12	0.03	189.00	6417.00	11800	20221202	-56.53	4815	20231026	6.54	9860	-47.97	20230406	4815	6.54	20231026	11800	-56.53	20221202	4815	6.54	20231026	3.99	N	238200	500	40 억	45414	N	N	N	N
15	20231030	110955	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5150	90	2	1.78	10618295	2088	23.20	5170	5170	4945	6570	3550	5060	5085.39	0.56	-1172	5340	5200	5050	4910	4760	5270	4980	41	1510	500	3130	10	1	8180000	421	27.25	0.80	12	0.03	189.00	6417.00	11800	20221202	-56.36	4815	20231026	6.96	9860	-47.77	20230406	4815	6.96	20231026	11800	-56.36	20221202	4815	6.96	20231026	3.99	N	238200	500	40 억	45414	N	N	N	N
16	20231030	100951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5070	10	2	0.20	8729235	1716	19.06	5170	5170	4945	6570	3550	5060	5086.97	0.56	-1116	5340	5200	5050	4910	4760	5270	4980	41	1510	500	3130	10	1	8180000	415	26.83	0.79	12	0.02	189.00	6417.00	11800	20221202	-57.03	4815	20231026	5.30	9860	-48.58	20230406	4815	5.30	20231026	11800	-57.03	20221202	4815	5.30	20231026	3.99	N	238200	500	40 억	45414	N	N	N	N
17	20231030	090951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5040	-20	5	-0.40	6414590	1253	13.92	5170	5170	5040	6570	3550	5060	5119.39	0.56	-1035	5340	5200	5050	4910	4760	5270	4980	41	1510	500	3130	10	1	8180000	412	26.67	0.79	12	0.02	189.00	6417.00	11800	20221202	-57.29	4815	20231026	4.67	9860	-48.88	20230406	4815	4.67	20231026	11800	-57.29	20221202	4815	4.67	20231026	3.99	N	238200	500	40 억	45414	N	N	N	N
18	20231027	150952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	125	2	2.51	44268310	8748	123.40	4900	5190	4900	6460	3485	4975	5060.39	0.58	-2046	5181	5077	4946	4842	4711	5012	4777	41	1485	500	3080	10	1	8180000	417	26.98	0.79	12	0.11	189.00	6417.00	11800	20221202	-56.78	4815	20231026	5.92	9860	-48.28	20230406	4815	5.92	20231026	11800	-56.78	20221202	4815	5.92	20231026	4.00	N	238200	500	40 억	47404	N	N	N	N
19	20231027	140951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	155	2	3.12	34933760	6924	97.67	4900	5190	4900	6460	3485	4975	5045.31	0.58	-1583	5181	5077	4946	4842	4711	5012	4777	41	1485	500	3080	10	1	8180000	420	27.14	0.80	12	0.08	189.00	6417.00	11800	20221202	-56.53	4815	20231026	6.54	9860	-47.97	20230406	4815	6.54	20231026	11800	-56.53	20221202	4815	6.54	20231026	4.00	N	238200	500	40 억	47404	N	N	N	N
20	20231027	130941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5140	165	2	3.32	34263400	6793	95.82	4900	5190	4900	6460	3485	4975	5043.93	0.58	-1533	5181	5077	4946	4842	4711	5012	4777	41	1485	500	3080	10	1	8180000	420	27.20	0.80	12	0.08	189.00	6417.00	11800	20221202	-56.44	4815	20231026	6.75	9860	-47.87	20230406	4815	6.75	20231026	11800	-56.44	20221202	4815	6.75	20231026	4.00	N	238200	500	40 억	47404	N	N	N	N
21	20231027	120955	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5190	215	2	4.32	31059130	6169	87.02	4900	5190	4900	6460	3485	4975	5034.71	0.58	-1173	5181	5077	4946	4842	4711	5012	4777	41	1485	500	3080	10	1	8180000	425	27.46	0.81	12	0.08	189.00	6417.00	11800	20221202	-56.02	4815	20231026	7.79	9860	-47.36	20230406	4815	7.79	20231026	11800	-56.02	20221202	4815	7.79	20231026	4.00	N	238200	500	40 억	47404	N	N	N	N
22	20231027	111001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5080	105	2	2.11	18728830	3761	53.05	4900	5180	4900	6460	3485	4975	4979.75	0.58	-1036	5181	5077	4946	4842	4711	5012	4777	41	1485	500	3080	10	1	8180000	416	26.88	0.79	12	0.05	189.00	6417.00	11800	20221202	-56.95	4815	20231026	5.50	9860	-48.48	20230406	4815	5.50	20231026	11800	-56.95	20221202	4815	5.50	20231026	4.00	N	238200	500	40 억	47404	N	N	N	N
23	20231027	100949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4995	20	2	0.40	12905345	2606	36.76	4900	5020	4900	6460	3485	4975	4952.17	0.58	-899	5181	5077	4946	4842	4711	5012	4777	41	1485	500	3080	5	1	8180000	409	26.43	0.78	12	0.03	189.00	6417.00	11800	20221202	-57.67	4815	20231026	3.74	9860	-49.34	20230406	4815	3.74	20231026	11800	-57.67	20221202	4815	3.74	20231026	4.00	N	238200	500	40 억	47404	N	N	N	N
24	20231027	090950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4990	15	2	0.30	5080625	1032	14.56	4900	5020	4900	6460	3485	4975	4923.09	0.58	-186	5181	5077	4946	4842	4711	5012	4777	41	1485	500	3080	5	1	8180000	408	26.40	0.78	12	0.01	189.00	6417.00	11800	20221202	-57.71	4815	20231026	3.63	9860	-49.39	20230406	4815	3.63	20231026	11800	-57.71	20221202	4815	3.63	20231026	4.00	N	238200	500	40 억	47404	N	N	N	N
25	20231026	160937	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4975	-75	5	-1.49	35305015	7089	36.79	5050	5050	4815	6560	3540	5050	4980.25	0.61	-2452	5336	5192	5106	4962	4876	5150	4920	41	1510	500	3130	5	1	8180000	407	26.32	0.78	12	0.09	189.00	6417.00	11800	20221202	-57.84	4815	20231026	3.32	9860	-49.54	20230406	4815	3.32	20231026	11800	-57.84	20221202	4815	3.32	20231026	4.00	N	238200	500	40 억	49701	N	N	N	N
26	20231026	150937	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4975	-75	5	-1.49	34154540	6857	35.58	5050	5050	4815	6560	3540	5050	4980.97	0.61	-2449	5336	5192	5106	4962	4876	5150	4920	41	1510	500	3130	5	1	8180000	407	26.32	0.78	12	0.08	189.00	6417.00	11800	20221202	-57.84	4815	20231026	3.32	9860	-49.54	20230406	4815	3.32	20231026	11800	-57.84	20221202	4815	3.32	20231026	4.00	N	238200	500	40 억	49701	N	N	N	N
27	20231026	140939	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4975	-75	5	-1.49	30249775	6070	31.50	5050	5050	4815	6560	3540	5050	4983.49	0.61	-1821	5336	5192	5106	4962	4876	5150	4920	41	1510	500	3130	5	1	8180000	407	26.32	0.78	12	0.07	189.00	6417.00	11800	20221202	-57.84	4815	20231026	3.32	9860	-49.54	20230406	4815	3.32	20231026	11800	-57.84	20221202	4815	3.32	20231026	4.00	N	238200	500	40 억	49701	N	N	N	N
28	20231026	130937	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4980	-70	5	-1.39	28329505	5684	29.50	5050	5050	4815	6560	3540	5050	4984.08	0.61	-1519	5336	5192	5106	4962	4876	5150	4920	41	1510	500	3130	5	1	8180000	407	26.35	0.78	12	0.07	189.00	6417.00	11800	20221202	-57.80	4815	20231026	3.43	9860	-49.49	20230406	4815	3.43	20231026	11800	-57.80	20221202	4815	3.43	20231026	4.00	N	238200	500	40 억	49701	N	N	N	N
29	20231026	120930	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5030	-20	5	-0.40	27545185	5527	28.68	5050	5050	4815	6560	3540	5050	4983.75	0.61	-1430	5336	5192	5106	4962	4876	5150	4920	41	1510	500	3130	10	1	8180000	411	26.61	0.78	12	0.07	189.00	6417.00	11800	20221202	-57.37	4815	20231026	4.47	9860	-48.99	20230406	4815	4.47	20231026	11800	-57.37	20221202	4815	4.47	20231026	4.00	N	238200	500	40 억	49701	N	N	N	N
30	20231026	110944	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5040	-10	5	-0.20	22165780	4449	23.09	5050	5050	4815	6560	3540	5050	4982.19	0.61	-1235	5336	5192	5106	4962	4876	5150	4920	41	1510	500	3130	10	1	8180000	412	26.67	0.79	12	0.05	189.00	6417.00	11800	20221202	-57.29	4815	20231026	4.67	9860	-48.88	20230406	4815	4.67	20231026	11800	-57.29	20221202	4815	4.67	20231026	4.00	N	238200	500	40 억	49701	N	N	N	N
31	20231026	100940	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5020	-30	5	-0.59	19911170	4000	20.76	5050	5050	4815	6560	3540	5050	4977.79	0.61	-1210	5336	5192	5106	4962	4876	5150	4920	41	1510	500	3130	10	1	8180000	411	26.56	0.78	12	0.05	189.00	6417.00	11800	20221202	-57.46	4815	20231026	4.26	9860	-49.09	20230406	4815	4.26	20231026	11800	-57.46	20221202	4815	4.26	20231026	4.00	N	238200	500	40 억	49701	N	N	N	N
32	20231026	090938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4995	-55	5	-1.09	4450010	882	4.58	5050	5050	4985	6560	3540	5050	5045.36	0.61	-210	5336	5192	5106	4962	4876	5150	4920	41	1510	500	3130	5	1	8180000	409	26.43	0.78	12	0.01	189.00	6417.00	11800	20221202	-57.67	4895	20231020	2.04	9860	-49.34	20230406	4895	2.04	20231020	11800	-57.67	20221202	4895	2.04	20231020	4.00	N	238200	500	40 억	49701	N	N	N	N
33	20231025	160940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5050	-170	5	-3.26	98395130	19270	99.48	5250	5250	5020	6780	3660	5220	5106.13	0.54	5559	5380	5300	5140	5060	4900	5340	5100	41	1560	500	3230	10	1	8180000	413	26.72	0.79	12	0.24	189.00	6417.00	11800	20221202	-57.20	4895	20231020	3.17	9860	-48.78	20230406	4895	3.17	20231020	11800	-57.20	20221202	4895	3.17	20231020	3.99	N	238200	500	40 억	44127	N	N	N	N
34	20231025	150939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5060	-160	5	-3.07	91367720	17882	92.32	5250	5250	5020	6780	3660	5220	5109.48	0.54	5071	5380	5300	5140	5060	4900	5340	5100	41	1560	500	3230	10	1	8180000	414	26.77	0.79	12	0.22	189.00	6417.00	11800	20221202	-57.12	4895	20231020	3.37	9860	-48.68	20230406	4895	3.37	20231020	11800	-57.12	20221202	4895	3.37	20231020	3.99	N	238200	500	40 억	44127	N	N	N	N
35	20231025	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	-120	5	-2.30	62086330	12110	62.52	5250	5250	5020	6780	3660	5220	5126.86	0.54	2404	5380	5300	5140	5060	4900	5340	5100	41	1560	500	3230	10	1	8180000	417	26.98	0.79	12	0.15	189.00	6417.00	11800	20221202	-56.78	4895	20231020	4.19	9860	-48.28	20230406	4895	4.19	20231020	11800	-56.78	20221202	4895	4.19	20231020	3.99	N	238200	500	40 억	44127	N	N	N	N
36	20231025	130935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	-90	5	-1.72	43628090	8493	43.85	5250	5250	5020	6780	3660	5220	5136.95	0.54	1437	5380	5300	5140	5060	4900	5340	5100	41	1560	500	3230	10	1	8180000	420	27.14	0.80	12	0.10	189.00	6417.00	11800	20221202	-56.53	4895	20231020	4.80	9860	-47.97	20230406	4895	4.80	20231020	11800	-56.53	20221202	4895	4.80	20231020	3.99	N	238200	500	40 억	44127	N	N	N	N
37	20231025	120938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	-90	5	-1.72	33289200	6475	33.43	5250	5250	5020	6780	3660	5220	5141.19	0.54	1206	5380	5300	5140	5060	4900	5340	5100	41	1560	500	3230	10	1	8180000	420	27.14	0.80	12	0.08	189.00	6417.00	11800	20221202	-56.53	4895	20231020	4.80	9860	-47.97	20230406	4895	4.80	20231020	11800	-56.53	20221202	4895	4.80	20231020	3.99	N	238200	500	40 억	44127	N	N	N	N
38	20231025	110937	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5180	-40	5	-0.77	13841090	2665	13.76	5250	5250	5160	6780	3660	5220	5193.65	0.54	701	5380	5300	5140	5060	4900	5340	5100	41	1560	500	3230	10	1	8180000	424	27.41	0.81	12	0.03	189.00	6417.00	11800	20221202	-56.10	4895	20231020	5.82	9860	-47.46	20230406	4895	5.82	20231020	11800	-56.10	20221202	4895	5.82	20231020	3.99	N	238200	500	40 억	44127	N	N	N	N
39	20231025	100939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5200	-20	5	-0.38	12130860	2335	12.05	5250	5250	5160	6780	3660	5220	5195.23	0.54	568	5380	5300	5140	5060	4900	5340	5100	41	1560	500	3230	10	1	8180000	425	27.51	0.81	12	0.03	189.00	6417.00	11800	20221202	-55.93	4895	20231020	6.23	9860	-47.26	20230406	4895	6.23	20231020	11800	-55.93	20221202	4895	6.23	20231020	3.99	N	238200	500	40 억	44127	N	N	N	N
40	20231025	090934	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5160	-60	5	-1.15	2147350	411	2.12	5250	5250	5160	6780	3660	5220	5224.70	0.54	-30	5380	5300	5140	5060	4900	5340	5100	41	1560	500	3230	10	1	8180000	422	27.30	0.80	12	0.01	189.00	6417.00	11800	20221202	-56.27	4895	20231020	5.41	9860	-47.67	20230406	4895	5.41	20231020	11800	-56.27	20221202	4895	5.41	20231020	3.99	N	238200	500	40 억	44127	N	N	N	N
41	20231024	160914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5220	170	2	3.37	98650065	19370	115.17	5050	5220	4980	6560	3540	5050	5092.90	0.50	3117	5300	5175	5055	4930	4810	5237	4992	41	1510	500	3130	10	1	8180000	427	27.62	0.81	12	0.24	189.00	6417.00	11800	20221202	-55.76	4895	20231020	6.64	9860	-47.06	20230406	4895	6.64	20231020	11800	-55.76	20221202	4895	6.64	20231020	4.10	N	238200	500	40 억	40940	N	N	N	N
42	20231024	150928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5160	110	2	2.18	94599255	18593	110.55	5050	5210	4980	6560	3540	5050	5087.90	0.50	3096	5300	5175	5055	4930	4810	5237	4992	41	1510	500	3130	10	1	8180000	422	27.30	0.80	12	0.23	189.00	6417.00	11800	20221202	-56.27	4895	20231020	5.41	9860	-47.67	20230406	4895	5.41	20231020	11800	-56.27	20221202	4895	5.41	20231020	4.10	N	238200	500	40 억	40940	N	N	N	N
43	20231024	140913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	80	2	1.58	62615445	12339	73.36	5050	5210	4980	6560	3540	5050	5074.60	0.50	1901	5300	5175	5055	4930	4810	5237	4992	41	1510	500	3130	10	1	8180000	420	27.14	0.80	12	0.15	189.00	6417.00	11800	20221202	-56.53	4895	20231020	4.80	9860	-47.97	20230406	4895	4.80	20231020	11800	-56.53	20221202	4895	4.80	20231020	4.10	N	238200	500	40 억	40940	N	N	N	N
44	20231024	130918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5080	30	2	0.59	34953565	6917	41.13	5050	5210	4980	6560	3540	5050	5053.28	0.50	-199	5300	5175	5055	4930	4810	5237	4992	41	1510	500	3130	10	1	8180000	416	26.88	0.79	12	0.08	189.00	6417.00	11800	20221202	-56.95	4895	20231020	3.78	9860	-48.48	20230406	4895	3.78	20231020	11800	-56.95	20221202	4895	3.78	20231020	4.10	N	238200	500	40 억	40940	N	N	N	N
45	20231024	120928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5110	60	2	1.19	32064855	6347	37.74	5050	5210	4980	6560	3540	5050	5051.97	0.50	-406	5300	5175	5055	4930	4810	5237	4992	41	1510	500	3130	10	1	8180000	418	27.04	0.80	12	0.08	189.00	6417.00	11800	20221202	-56.69	4895	20231020	4.39	9860	-48.17	20230406	4895	4.39	20231020	11800	-56.69	20221202	4895	4.39	20231020	4.10	N	238200	500	40 억	40940	N	N	N	N
46	20231024	110923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5000	-50	5	-0.99	22411545	4427	26.32	5050	5210	4980	6560	3540	5050	5062.47	0.50	-1098	5300	5175	5055	4930	4810	5237	4992	41	1510	500	3130	10	1	8180000	409	26.46	0.78	12	0.05	189.00	6417.00	11800	20221202	-57.63	4895	20231020	2.15	9860	-49.29	20230406	4895	2.15	20231020	11800	-57.63	20221202	4895	2.15	20231020	4.10	N	238200	500	40 억	40940	N	N	N	N
47	20231024	100914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5010	-40	5	-0.79	17205310	3385	20.13	5050	5210	5010	6560	3540	5050	5082.81	0.50	-549	5300	5175	5055	4930	4810	5237	4992	41	1510	500	3130	10	1	8180000	410	26.51	0.78	12	0.04	189.00	6417.00	11800	20221202	-57.54	4895	20231020	2.35	9860	-49.19	20230406	4895	2.35	20231020	11800	-57.54	20221202	4895	2.35	20231020	4.10	N	238200	500	40 억	40940	N	N	N	N
48	20231024	090923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5140	90	2	1.78	1397760	273	1.62	5050	5180	5050	6560	3540	5050	5120.00	0.50	28	5300	5175	5055	4930	4810	5237	4992	41	1510	500	3130	10	1	8180000	420	27.20	0.80	12	0.00	189.00	6417.00	11800	20221202	-56.44	4895	20231020	5.01	9860	-47.87	20230406	4895	5.01	20231020	11800	-56.44	20221202	4895	5.01	20231020	4.10	N	238200	500	40 억	40940	N	N	N	N
49	20231023	160908	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5050	70	2	1.41	84746515	16819	93.54	4935	5180	4935	6470	3490	4980	5038.74	0.46	2657	5196	5087	4991	4882	4786	5040	4835	41	1490	500	3080	10	1	8180000	413	26.72	0.79	12	0.21	189.00	6417.00	11800	20221202	-57.20	4895	20231020	3.17	9860	-48.78	20230406	4895	3.17	20231020	11800	-57.20	20221202	4895	3.17	20231020	4.19	N	238200	500	40 억	37928	N	N	N	N
50	20231023	150914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5060	80	2	1.61	80789160	16034	89.18	4935	5180	4935	6470	3490	4980	5038.62	0.46	2534	5196	5087	4991	4882	4786	5040	4835	41	1490	500	3080	10	1	8180000	414	26.77	0.79	12	0.20	189.00	6417.00	11800	20221202	-57.12	4895	20231020	3.37	9860	-48.68	20230406	4895	3.37	20231020	11800	-57.12	20221202	4895	3.37	20231020	4.19	N	238200	500	40 억	37928	N	N	N	N
51	20231023	140912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5020	40	2	0.80	71792900	14243	79.22	4935	5180	4935	6470	3490	4980	5040.57	0.46	2340	5196	5087	4991	4882	4786	5040	4835	41	1490	500	3080	10	1	8180000	411	26.56	0.78	12	0.17	189.00	6417.00	11800	20221202	-57.46	4895	20231020	2.55	9860	-49.09	20230406	4895	2.55	20231020	11800	-57.46	20221202	4895	2.55	20231020	4.19	N	238200	500	40 억	37928	N	N	N	N
52	20231023	130918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5050	70	2	1.41	64121100	12713	70.71	4935	5180	4935	6470	3490	4980	5043.74	0.46	3174	5196	5087	4991	4882	4786	5040	4835	41	1490	500	3080	10	1	8180000	413	26.72	0.79	12	0.16	189.00	6417.00	11800	20221202	-57.20	4895	20231020	3.17	9860	-48.78	20230406	4895	3.17	20231020	11800	-57.20	20221202	4895	3.17	20231020	4.19	N	238200	500	40 억	37928	N	N	N	N
53	20231023	120908	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5120	140	2	2.81	26234820	5187	28.85	4935	5180	4935	6470	3490	4980	5057.80	0.46	1212	5196	5087	4991	4882	4786	5040	4835	41	1490	500	3080	10	1	8180000	419	27.09	0.80	12	0.06	189.00	6417.00	11800	20221202	-56.61	4895	20231020	4.60	9860	-48.07	20230406	4895	4.60	20231020	11800	-56.61	20221202	4895	4.60	20231020	4.19	N	238200	500	40 억	37928	N	N	N	N
54	20231023	110906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5140	160	2	3.21	24502830	4848	26.96	4935	5180	4935	6470	3490	4980	5054.21	0.46	1112	5196	5087	4991	4882	4786	5040	4835	41	1490	500	3080	10	1	8180000	420	27.20	0.80	12	0.06	189.00	6417.00	11800	20221202	-56.44	4895	20231020	5.01	9860	-47.87	20230406	4895	5.01	20231020	11800	-56.44	20221202	4895	5.01	20231020	4.19	N	238200	500	40 억	37928	N	N	N	N
55	20231023	100900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5150	170	2	3.41	23272800	4608	25.63	4935	5180	4935	6470	3490	4980	5050.52	0.46	995	5196	5087	4991	4882	4786	5040	4835	41	1490	500	3080	10	1	8180000	421	27.25	0.80	12	0.06	189.00	6417.00	11800	20221202	-56.36	4895	20231020	5.21	9860	-47.77	20230406	4895	5.21	20231020	11800	-56.36	20221202	4895	5.21	20231020	4.19	N	238200	500	40 억	37928	N	N	N	N
56	20231023	090920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4975	-5	5	-0.10	582535	118	0.66	4935	4980	4935	6470	3490	4980	4936.74	0.46	0	5196	5087	4991	4882	4786	5040	4835	41	1490	500	3080	5	1	8180000	407	26.32	0.78	12	0.00	189.00	6417.00	11800	20221202	-57.84	4895	20231020	1.63	9860	-49.54	20230406	4895	1.63	20231020	11800	-57.84	20221202	4895	1.63	20231020	4.19	N	238200	500	40 억	37928	N	N	N	N
57	20231020	160904	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4980	-90	5	-1.78	89770225	17980	46.84	5070	5100	4895	6590	3550	5070	4992.78	0.52	-4778	5403	5236	5153	4986	4903	5195	4945	41	1520	500	3140	5	1	8180000	407	26.35	0.78	12	0.22	189.00	6417.00	11800	20221202	-57.80	4895	20231020	1.74	9860	-49.49	20230406	4895	1.74	20231020	11800	-57.80	20221202	4895	1.74	20231020	4.27	N	238200	500	40 억	42655	N	N	N	N
58	20231020	150904	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4995	-75	5	-1.48	84552245	16937	44.13	5070	5100	4895	6590	3550	5070	4992.16	0.52	-4855	5403	5236	5153	4986	4903	5195	4945	41	1520	500	3140	5	1	8180000	409	26.43	0.78	12	0.21	189.00	6417.00	11800	20221202	-57.67	4895	20231020	2.04	9860	-49.34	20230406	4895	2.04	20231020	11800	-57.67	20221202	4895	2.04	20231020	4.27	N	238200	500	40 억	42655	N	N	N	N
59	20231020	140912	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5090	20	2	0.39	78663785	15770	41.08	5070	5100	4895	6590	3550	5070	4988.19	0.52	-4557	5403	5236	5153	4986	4903	5195	4945	41	1520	500	3140	10	1	8180000	416	26.93	0.79	12	0.19	189.00	6417.00	11800	20221202	-56.86	4895	20231020	3.98	9860	-48.38	20230406	4895	3.98	20231020	11800	-56.86	20221202	4895	3.98	20231020	4.27	N	238200	500	40 억	42655	N	N	N	N
60	20231020	130848	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5060	-10	5	-0.20	76496885	15344	39.97	5070	5100	4895	6590	3550	5070	4985.46	0.52	-4812	5403	5236	5153	4986	4903	5195	4945	41	1520	500	3140	10	1	8180000	414	26.77	0.79	12	0.19	189.00	6417.00	11800	20221202	-57.12	4895	20231020	3.37	9860	-48.68	20230406	4895	3.37	20231020	11800	-57.12	20221202	4895	3.37	20231020	4.27	N	238200	500	40 억	42655	N	N	N	N
61	20231020	120858	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4995	-75	5	-1.48	62906405	12634	32.91	5070	5080	4895	6590	3550	5070	4979.14	0.52	-4618	5403	5236	5153	4986	4903	5195	4945	41	1520	500	3140	5	1	8180000	409	26.43	0.78	12	0.15	189.00	6417.00	11800	20221202	-57.67	4895	20231020	2.04	9860	-49.34	20230406	4895	2.04	20231020	11800	-57.67	20221202	4895	2.04	20231020	4.27	N	238200	500	40 억	42655	N	N	N	N
62	20231020	110908	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4910	-160	5	-3.16	52441180	10506	27.37	5070	5080	4900	6590	3550	5070	4991.55	0.52	-4504	5403	5236	5153	4986	4903	5195	4945	41	1520	500	3140	5	1	8180000	402	25.98	0.77	12	0.13	189.00	6417.00	11800	20221202	-58.39	4900	20231020	0.20	9860	-50.20	20230406	4900	0.20	20231020	11800	-58.39	20221202	4900	0.20	20231020	4.27	N	238200	500	40 억	42655	N	N	N	N
63	20231020	100859	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4910	-160	5	-3.16	35624180	7098	18.49	5070	5080	4910	6590	3550	5070	5018.90	0.52	-4355	5403	5236	5153	4986	4903	5195	4945	41	1520	500	3140	5	1	8180000	402	25.98	0.77	12	0.09	189.00	6417.00	11800	20221202	-58.39	4910	20231020	0.00	9860	-50.20	20230406	4910	0.00	20231020	11800	-58.39	20221202	4910	0.00	20231020	4.27	N	238200	500	40 억	42655	N	N	N	N
64	20231020	090858	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5030	-40	5	-0.79	6012720	1186	3.09	5070	5080	5030	6590	3550	5070	5069.75	0.52	-110	5403	5236	5153	4986	4903	5195	4945	41	1520	500	3140	10	1	8180000	411	26.61	0.78	12	0.01	189.00	6417.00	11800	20221202	-57.37	5030	20231020	0.00	9860	-48.99	20230406	5030	0.00	20231020	11800	-57.37	20221202	5030	0.00	20231020	4.27	N	238200	500	40 억	42655	N	N	N	N
65	20231019	160857	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5070	-250	5	-4.70	198916850	38279	195.69	5290	5320	5070	6910	3730	5320	5197.15	0.55	-2923	5600	5460	5390	5250	5180	5425	5215	41	1590	500	3290	10	1	8180000	415	26.83	0.79	12	0.47	189.00	6417.00	11800	20221202	-57.03	5070	20231019	0.00	9860	-48.58	20230406	5070	0.00	20231019	11800	-57.03	20221202	5070	0.00	20231019	4.33	N	238200	500	40 억	45229	N	N	N	N
66	20231019	150848	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5100	-220	5	-4.14	191872610	36897	188.63	5290	5320	5090	6910	3730	5320	5200.22	0.55	-2836	5600	5460	5390	5250	5180	5425	5215	41	1590	500	3290	10	1	8180000	417	26.98	0.79	12	0.45	189.00	6417.00	11800	20221202	-56.78	5090	20231019	0.20	9860	-48.28	20230406	5090	0.20	20231019	11800	-56.78	20221202	5090	0.20	20231019	4.33	N	238200	500	40 억	45229	N	N	N	N
67	20231019	140901	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5120	-200	5	-3.76	185191090	35590	181.94	5290	5320	5090	6910	3730	5320	5203.46	0.55	-2958	5600	5460	5390	5250	5180	5425	5215	41	1590	500	3290	10	1	8180000	419	27.09	0.80	12	0.44	189.00	6417.00	11800	20221202	-56.61	5090	20231019	0.59	9860	-48.07	20230406	5090	0.59	20231019	11800	-56.61	20221202	5090	0.59	20231019	4.33	N	238200	500	40 억	45229	N	N	N	N
68	20231019	130851	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5120	-200	5	-3.76	173037070	33215	169.80	5290	5320	5120	6910	3730	5320	5209.61	0.55	-3084	5600	5460	5390	5250	5180	5425	5215	41	1590	500	3290	10	1	8180000	419	27.09	0.80	12	0.41	189.00	6417.00	11800	20221202	-56.61	5120	20231019	0.00	9860	-48.07	20230406	5120	0.00	20231019	11800	-56.61	20221202	5120	0.00	20231019	4.33	N	238200	500	40 억	45229	N	N	N	N
69	20231019	120859	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5170	-150	5	-2.82	163765650	31416	160.61	5290	5320	5150	6910	3730	5320	5212.81	0.55	-3020	5600	5460	5390	5250	5180	5425	5215	41	1590	500	3290	10	1	8180000	423	27.35	0.81	12	0.38	189.00	6417.00	11800	20221202	-56.19	5150	20231019	0.39	9860	-47.57	20230406	5150	0.39	20231019	11800	-56.19	20221202	5150	0.39	20231019	4.33	N	238200	500	40 억	45229	N	N	N	N
70	20231019	110852	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5200	-120	5	-2.26	146971330	28165	143.99	5290	5320	5150	6910	3730	5320	5218.23	0.55	-3040	5600	5460	5390	5250	5180	5425	5215	41	1590	500	3290	10	1	8180000	425	27.51	0.81	12	0.34	189.00	6417.00	11800	20221202	-55.93	5150	20231019	0.97	9860	-47.26	20230406	5150	0.97	20231019	11800	-55.93	20221202	5150	0.97	20231019	4.33	N	238200	500	40 억	45229	N	N	N	N
71	20231019	100846	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5210	-110	5	-2.07	81556370	15581	79.65	5290	5320	5150	6910	3730	5320	5234.35	0.55	-4496	5600	5460	5390	5250	5180	5425	5215	41	1590	500	3290	10	1	8180000	426	27.57	0.81	12	0.19	189.00	6417.00	11800	20221202	-55.85	5150	20231019	1.17	9860	-47.16	20230406	5150	1.17	20231019	11800	-55.85	20221202	5150	1.17	20231019	4.33	N	238200	500	40 억	45229	N	N	N	N
72	20231019	090856	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5170	-150	5	-2.82	11723960	2247	11.49	5290	5290	5170	6910	3730	5320	5217.61	0.55	-1745	5600	5460	5390	5250	5180	5425	5215	41	1590	500	3290	10	1	8180000	423	27.35	0.81	12	0.03	189.00	6417.00	11800	20221202	-56.19	5170	20231019	0.00	9860	-47.57	20230406	5170	0.00	20231019	11800	-56.19	20221202	5170	0.00	20231019	4.33	N	238200	500	40 억	45229	N	N	N	N
73	20231018	160900	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5320	-160	5	-2.92	103602440	19236	115.21	5530	5530	5320	7120	3840	5480	5385.97	0.59	-3068	5740	5610	5530	5400	5320	5585	5375	41	1640	500	3390	10	1	8180000	435	28.15	0.83	12	0.24	189.00	6417.00	11800	20221202	-54.92	5320	20231018	0.00	9860	-46.04	20230406	5320	0.00	20231018	11800	-54.92	20221202	5320	0.00	20231018	4.36	N	238200	500	40 억	48250	N	N	N	N
74	20231018	150850	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5350	-130	5	-2.37	91249030	16915	101.31	5530	5530	5350	7120	3840	5480	5394.56	0.59	-2826	5740	5610	5530	5400	5320	5585	5375	41	1640	500	3390	10	1	8180000	438	28.31	0.83	12	0.21	189.00	6417.00	11800	20221202	-54.66	5350	20231018	0.00	9860	-45.74	20230406	5350	0.00	20231018	11800	-54.66	20221202	5350	0.00	20231018	4.36	N	238200	500	40 억	48250	N	N	N	N
75	20231018	140838	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5410	-70	5	-1.28	71502320	13227	79.22	5530	5530	5350	7120	3840	5480	5405.79	0.59	-2789	5740	5610	5530	5400	5320	5585	5375	41	1640	500	3390	10	1	8180000	443	28.62	0.84	12	0.16	189.00	6417.00	11800	20221202	-54.15	5350	20231018	1.12	9860	-45.13	20230406	5350	1.12	20231018	11800	-54.15	20221202	5350	1.12	20231018	4.36	N	238200	500	40 억	48250	N	N	N	N
76	20231018	130836	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5370	-110	5	-2.01	67985720	12573	75.31	5530	5530	5350	7120	3840	5480	5407.28	0.59	-2592	5740	5610	5530	5400	5320	5585	5375	41	1640	500	3390	10	1	8180000	439	28.41	0.84	12	0.15	189.00	6417.00	11800	20221202	-54.49	5350	20231018	0.37	9860	-45.54	20230406	5350	0.37	20231018	11800	-54.49	20221202	5350	0.37	20231018	4.36	N	238200	500	40 억	48250	N	N	N	N
77	20231018	120852	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5410	-70	5	-1.28	59707360	11035	66.09	5530	5530	5350	7120	3840	5480	5410.73	0.59	-2517	5740	5610	5530	5400	5320	5585	5375	41	1640	500	3390	10	1	8180000	443	28.62	0.84	12	0.13	189.00	6417.00	11800	20221202	-54.15	5350	20231018	1.12	9860	-45.13	20230406	5350	1.12	20231018	11800	-54.15	20221202	5350	1.12	20231018	4.36	N	238200	500	40 억	48250	N	N	N	N
78	20231018	110845	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5400	-80	5	-1.46	34572870	6387	38.25	5530	5530	5350	7120	3840	5480	5413.01	0.59	-1943	5740	5610	5530	5400	5320	5585	5375	41	1640	500	3390	10	1	8180000	442	28.57	0.84	12	0.08	189.00	6417.00	11800	20221202	-54.24	5350	20231018	0.93	9860	-45.23	20230406	5350	0.93	20231018	11800	-54.24	20221202	5350	0.93	20231018	4.36	N	238200	500	40 억	48250	N	N	N	N
79	20231018	100855	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5400	-80	5	-1.46	20893640	3838	22.99	5530	5530	5390	7120	3840	5480	5443.89	0.59	-1932	5740	5610	5530	5400	5320	5585	5375	41	1640	500	3390	10	1	8180000	442	28.57	0.84	12	0.05	189.00	6417.00	11800	20221202	-54.24	5390	20231018	0.19	9860	-45.23	20230406	5390	0.19	20231018	11800	-54.24	20221202	5390	0.19	20231018	4.36	N	238200	500	40 억	48250	N	N	N	N
80	20231018	090840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5460	-20	5	-0.36	7469040	1362	8.16	5530	5530	5460	7120	3840	5480	5483.88	0.59	-1286	5740	5610	5530	5400	5320	5585	5375	41	1640	500	3390	10	1	8180000	447	28.89	0.85	12	0.02	189.00	6417.00	11800	20221202	-53.73	5440	20231016	0.37	9860	-44.62	20230406	5440	0.37	20231016	11800	-53.73	20221202	5440	0.37	20231016	4.36	N	238200	500	40 억	48250	N	N	N	N
81	20231017	160843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5480	30	2	0.55	92495990	16696	76.50	5480	5660	5450	7080	3820	5450	5540.01	0.55	3193	5816	5632	5536	5352	5256	5585	5305	41	1630	500	3370	10	1	8180000	448	28.99	0.85	12	0.20	189.00	6417.00	11800	20221202	-53.56	5440	20231016	0.74	9860	-44.42	20230406	5440	0.74	20231016	11800	-53.56	20221202	5440	0.74	20231016	4.91	N	238200	500	40 억	45317	N	N	N	N
82	20231017	150851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5510	60	2	1.10	88955990	16051	73.55	5480	5660	5450	7080	3820	5450	5542.08	0.55	3104	5816	5632	5536	5352	5256	5585	5305	41	1630	500	3370	10	1	8180000	451	29.15	0.86	12	0.20	189.00	6417.00	11800	20221202	-53.31	5440	20231016	1.29	9860	-44.12	20230406	5440	1.29	20231016	11800	-53.31	20221202	5440	1.29	20231016	4.91	N	238200	500	40 억	45317	N	N	N	N
83	20231017	140853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5490	40	2	0.73	84249940	15195	69.63	5480	5660	5450	7080	3820	5450	5544.58	0.55	3637	5816	5632	5536	5352	5256	5585	5305	41	1630	500	3370	10	1	8180000	449	29.05	0.86	12	0.19	189.00	6417.00	11800	20221202	-53.47	5440	20231016	0.92	9860	-44.32	20230406	5440	0.92	20231016	11800	-53.47	20221202	5440	0.92	20231016	4.91	N	238200	500	40 억	45317	N	N	N	N
84	20231017	130846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5550	100	2	1.83	59459480	10677	48.92	5480	5660	5480	7080	3820	5450	5568.93	0.55	4993	5816	5632	5536	5352	5256	5585	5305	41	1630	500	3370	10	1	8180000	454	29.37	0.86	12	0.13	189.00	6417.00	11800	20221202	-52.97	5440	20231016	2.02	9860	-43.71	20230406	5440	2.02	20231016	11800	-52.97	20221202	5440	2.02	20231016	4.91	N	238200	500	40 억	45317	N	N	N	N
85	20231017	120848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5560	110	2	2.02	56145650	10079	46.18	5480	5660	5480	7080	3820	5450	5570.56	0.55	4890	5816	5632	5536	5352	5256	5585	5305	41	1630	500	3370	10	1	8180000	455	29.42	0.87	12	0.12	189.00	6417.00	11800	20221202	-52.88	5440	20231016	2.21	9860	-43.61	20230406	5440	2.21	20231016	11800	-52.88	20221202	5440	2.21	20231016	4.91	N	238200	500	40 억	45317	N	N	N	N
86	20231017	110838	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5580	130	2	2.39	51754040	9289	42.56	5480	5660	5480	7080	3820	5450	5571.54	0.55	4871	5816	5632	5536	5352	5256	5585	5305	41	1630	500	3370	10	1	8180000	456	29.52	0.87	12	0.11	189.00	6417.00	11800	20221202	-52.71	5440	20231016	2.57	9860	-43.41	20230406	5440	2.57	20231016	11800	-52.71	20221202	5440	2.57	20231016	4.91	N	238200	500	40 억	45317	N	N	N	N
87	20231017	100832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5580	130	2	2.39	21194140	3816	17.49	5480	5620	5480	7080	3820	5450	5554.02	0.55	2838	5816	5632	5536	5352	5256	5585	5305	41	1630	500	3370	10	1	8180000	456	29.52	0.87	12	0.05	189.00	6417.00	11800	20221202	-52.71	5440	20231016	2.57	9860	-43.41	20230406	5440	2.57	20231016	11800	-52.71	20221202	5440	2.57	20231016	4.91	N	238200	500	40 억	45317	N	N	N	N
88	20231017	090841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5510	60	2	1.10	1420320	259	1.19	5480	5520	5480	7080	3820	5450	5483.86	0.55	-16	5816	5632	5536	5352	5256	5585	5305	41	1630	500	3370	10	1	8180000	451	29.15	0.86	12	0.00	189.00	6417.00	11800	20221202	-53.31	5440	20231016	1.29	9860	-44.12	20230406	5440	1.29	20231016	11800	-53.31	20221202	5440	1.29	20231016	4.91	N	238200	500	40 억	45317	N	N	N	N
89	20231016	160840	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5450	-210	5	-3.71	115182060	20873	127.27	5600	5720	5440	7350	3970	5660	5518.83	0.59	-2904	6026	5842	5736	5552	5446	5790	5500	41	1690	500	3500	10	1	8180000	446	28.84	0.85	12	0.26	189.00	6417.00	11800	20221202	-53.81	5440	20231016	0.18	9860	-44.73	20230406	5440	0.18	20231016	11800	-53.81	20221202	5440	0.18	20231016	5.13	N	238200	500	40 억	48204	N	N	N	N
90	20231016	150841	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5500	-160	5	-2.83	109573910	19845	121.00	5600	5720	5440	7350	3970	5660	5521.49	0.59	-2721	6026	5842	5736	5552	5446	5790	5500	41	1690	500	3500	10	1	8180000	450	29.10	0.86	12	0.24	189.00	6417.00	11800	20221202	-53.39	5440	20231016	1.10	9860	-44.22	20230406	5440	1.10	20231016	11800	-53.39	20221202	5440	1.10	20231016	5.13	N	238200	500	40 억	48204	N	N	N	N
91	20231016	140843	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5560	-100	5	-1.77	64718050	11659	71.09	5600	5720	5480	7350	3970	5660	5550.91	0.59	-3228	6026	5842	5736	5552	5446	5790	5500	41	1690	500	3500	10	1	8180000	455	29.42	0.87	12	0.14	189.00	6417.00	11800	20221202	-52.88	5480	20231016	1.46	9860	-43.61	20230406	5480	1.46	20231016	11800	-52.88	20221202	5480	1.46	20231016	5.13	N	238200	500	40 억	48204	N	N	N	N
92	20231016	130836	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5500	-160	5	-2.83	56364700	10155	61.92	5600	5720	5480	7350	3970	5660	5550.44	0.59	-2206	6026	5842	5736	5552	5446	5790	5500	41	1690	500	3500	10	1	8180000	450	29.10	0.86	12	0.12	189.00	6417.00	11800	20221202	-53.39	5480	20231016	0.36	9860	-44.22	20230406	5480	0.36	20231016	11800	-53.39	20221202	5480	0.36	20231016	5.13	N	238200	500	40 억	48204	N	N	N	N
93	20231016	120837	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5530	-130	5	-2.30	49276070	8871	54.09	5600	5720	5480	7350	3970	5660	5554.74	0.59	-2103	6026	5842	5736	5552	5446	5790	5500	41	1690	500	3500	10	1	8180000	452	29.26	0.86	12	0.11	189.00	6417.00	11800	20221202	-53.14	5480	20231016	0.91	9860	-43.91	20230406	5480	0.91	20231016	11800	-53.14	20221202	5480	0.91	20231016	5.13	N	238200	500	40 억	48204	N	N	N	N
94	20231016	110832	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5550	-110	5	-1.94	30168220	5410	32.99	5600	5720	5540	7350	3970	5660	5576.38	0.59	-1112	6026	5842	5736	5552	5446	5790	5500	41	1690	500	3500	10	1	8180000	454	29.37	0.86	12	0.07	189.00	6417.00	11800	20221202	-52.97	5500	20221013	0.91	9860	-43.71	20230406	5540	0.18	20231016	11800	-52.97	20221202	5540	0.18	20231016	5.13	N	238200	500	40 억	48204	N	N	N	N
95	20231016	100827	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5590	-70	5	-1.24	18014730	3222	19.65	5600	5720	5550	7350	3970	5660	5591.16	0.59	-446	6026	5842	5736	5552	5446	5790	5500	41	1690	500	3500	10	1	8180000	457	29.58	0.87	12	0.04	189.00	6417.00	11800	20221202	-52.63	5500	20221013	1.64	9860	-43.31	20230406	5550	0.72	20231016	11800	-52.63	20221202	5550	0.72	20231016	5.13	N	238200	500	40 억	48204	N	N	N	N
96	20231016	090829	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5630	-30	5	-0.53	8060680	1434	8.74	5600	5720	5550	7350	3970	5660	5621.12	0.59	-366	6026	5842	5736	5552	5446	5790	5500	41	1690	500	3500	10	1	8180000	461	29.79	0.88	12	0.02	189.00	6417.00	11800	20221202	-52.29	5500	20221013	2.36	9860	-42.90	20230406	5550	1.44	20231016	11800	-52.29	20221202	5550	1.44	20231016	5.13	N	238200	500	40 억	48204	N	N	N	N
97	20231012	160854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5900	90	2	1.55	57125860	9663	116.75	5850	6100	5840	7550	4070	5810	5911.81	0.67	-382	6030	5920	5810	5700	5590	5975	5755	41	1740	500	3600	10	1	8180000	483	31.22	0.92	12	0.12	189.00	6417.00	11800	20221202	-50.00	5500	20221013	7.27	9860	-40.16	20230406	5600	5.36	20230726	11800	-50.00	20221202	5500	7.27	20221013	5.12	N	238200	500	40 억	54433	N	N	N	N
98	20231012	150835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5870	60	2	1.03	51784360	8754	105.76	5850	6100	5840	7550	4070	5810	5915.51	0.67	-402	6030	5920	5810	5700	5590	5975	5755	41	1740	500	3600	10	1	8180000	480	31.06	0.91	12	0.11	189.00	6417.00	11800	20221202	-50.25	5500	20221013	6.73	9860	-40.47	20230406	5600	4.82	20230726	11800	-50.25	20221202	5500	6.73	20221013	5.12	N	238200	500	40 억	54433	N	N	N	N
99	20231012	140836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5900	90	2	1.55	38221840	6449	77.91	5850	6100	5840	7550	4070	5810	5926.79	0.67	7	6030	5920	5810	5700	5590	5975	5755	41	1740	500	3600	10	1	8180000	483	31.22	0.92	12	0.08	189.00	6417.00	11800	20221202	-50.00	5500	20221013	7.27	9860	-40.16	20230406	5600	5.36	20230726	11800	-50.00	20221202	5500	7.27	20221013	5.12	N	238200	500	40 억	54433	N	N	N	N
100	20231012	130836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5910	100	2	1.72	26259890	4420	53.40	5850	6100	5850	7550	4070	5810	5941.15	0.67	34	6030	5920	5810	5700	5590	5975	5755	41	1740	500	3600	10	1	8180000	483	31.27	0.92	12	0.05	189.00	6417.00	11800	20221202	-49.92	5500	20221013	7.45	9860	-40.06	20230406	5600	5.54	20230726	11800	-49.92	20221202	5500	7.45	20221013	5.12	N	238200	500	40 억	54433	N	N	N	N
101	20231012	120846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5930	120	2	2.07	25504680	4292	51.85	5850	6100	5850	7550	4070	5810	5942.38	0.67	126	6030	5920	5810	5700	5590	5975	5755	41	1740	500	3600	10	1	8180000	485	31.38	0.92	12	0.05	189.00	6417.00	11800	20221202	-49.75	5500	20221013	7.82	9860	-39.86	20230406	5600	5.89	20230726	11800	-49.75	20221202	5500	7.82	20221013	5.12	N	238200	500	40 억	54433	N	N	N	N
102	20231012	110845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5940	130	2	2.24	23043950	3875	46.82	5850	6100	5850	7550	4070	5810	5946.83	0.67	129	6030	5920	5810	5700	5590	5975	5755	41	1740	500	3600	10	1	8180000	486	31.43	0.93	12	0.05	189.00	6417.00	11800	20221202	-49.66	5500	20221013	8.00	9860	-39.76	20230406	5600	6.07	20230726	11800	-49.66	20221202	5500	8.00	20221013	5.12	N	238200	500	40 억	54433	N	N	N	N
103	20231012	100838	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5900	90	2	1.55	21750170	3656	44.17	5850	6100	5850	7550	4070	5810	5949.17	0.67	29	6030	5920	5810	5700	5590	5975	5755	41	1740	500	3600	10	1	8180000	483	31.22	0.92	12	0.04	189.00	6417.00	11800	20221202	-50.00	5500	20221013	7.27	9860	-40.16	20230406	5600	5.36	20230726	11800	-50.00	20221202	5500	7.27	20221013	5.12	N	238200	500	40 억	54433	N	N	N	N
104	20231012	090845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6030	220	2	3.79	13250520	2227	26.91	5850	6100	5850	7550	4070	5810	5949.94	0.67	153	6030	5920	5810	5700	5590	5975	5755	41	1740	500	3600	10	1	8180000	493	31.90	0.94	12	0.03	189.00	6417.00	11800	20221202	-48.90	5500	20221013	9.64	9860	-38.84	20230406	5600	7.68	20230726	11800	-48.90	20221202	5500	9.64	20221013	5.12	N	238200	500	40 억	54433	N	N	N	N
105	20231011	160834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5810	40	2	0.69	48285120	8277	96.27	5760	5920	5700	7500	4040	5770	5833.65	0.64	1722	6090	5930	5830	5670	5570	5880	5620	41	1730	500	3570	10	1	8180000	475	30.74	0.91	12	0.10	189.00	6417.00	11800	20221202	-50.76	5500	20221013	5.64	9860	-41.08	20230406	5600	3.75	20230726	11800	-50.76	20221202	5500	5.64	20221013	5.13	N	238200	500	40 억	52711	N	N	N	N
106	20231011	150838	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5850	80	2	1.39	44845540	7685	89.38	5760	5920	5700	7500	4040	5770	5835.46	0.64	2276	6090	5930	5830	5670	5570	5880	5620	41	1730	500	3570	10	1	8180000	479	30.95	0.91	12	0.09	189.00	6417.00	11800	20221202	-50.42	5500	20221013	6.36	9860	-40.67	20230406	5600	4.46	20230726	11800	-50.42	20221202	5500	6.36	20221013	5.13	N	238200	500	40 억	52711	N	N	N	N
107	20231011	140842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5890	120	2	2.08	25217430	4317	50.21	5760	5920	5700	7500	4040	5770	5841.42	0.64	1483	6090	5930	5830	5670	5570	5880	5620	41	1730	500	3570	10	1	8180000	482	31.16	0.92	12	0.05	189.00	6417.00	11800	20221202	-50.08	5500	20221013	7.09	9860	-40.26	20230406	5600	5.18	20230726	11800	-50.08	20221202	5500	7.09	20221013	5.13	N	238200	500	40 억	52711	N	N	N	N
108	20231011	130831	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5910	140	2	2.43	20995610	3600	41.87	5760	5920	5700	7500	4040	5770	5832.11	0.64	1634	6090	5930	5830	5670	5570	5880	5620	41	1730	500	3570	10	1	8180000	483	31.27	0.92	12	0.04	189.00	6417.00	11800	20221202	-49.92	5500	20221013	7.45	9860	-40.06	20230406	5600	5.54	20230726	11800	-49.92	20221202	5500	7.45	20221013	5.13	N	238200	500	40 억	52711	N	N	N	N
109	20231011	120848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5840	70	2	1.21	18268020	3137	36.49	5760	5920	5700	7500	4040	5770	5823.40	0.64	1634	6090	5930	5830	5670	5570	5880	5620	41	1730	500	3570	10	1	8180000	478	30.90	0.91	12	0.04	189.00	6417.00	11800	20221202	-50.51	5500	20221013	6.18	9860	-40.77	20230406	5600	4.29	20230726	11800	-50.51	20221202	5500	6.18	20221013	5.13	N	238200	500	40 억	52711	N	N	N	N
110	20231011	110842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5920	150	2	2.60	10514090	1809	21.04	5760	5920	5700	7500	4040	5770	5812.10	0.64	742	6090	5930	5830	5670	5570	5880	5620	41	1730	500	3570	10	1	8180000	484	31.32	0.92	12	0.02	189.00	6417.00	11800	20221202	-49.83	5500	20221013	7.64	9860	-39.96	20230406	5600	5.71	20230726	11800	-49.83	20221202	5500	7.64	20221013	5.13	N	238200	500	40 억	52711	N	N	N	N
111	20231011	100835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5810	40	2	0.69	5927440	1021	11.87	5760	5850	5700	7500	4040	5770	5805.52	0.64	708	6090	5930	5830	5670	5570	5880	5620	41	1730	500	3570	10	1	8180000	475	30.74	0.91	12	0.01	189.00	6417.00	11800	20221202	-50.76	5500	20221013	5.64	9860	-41.08	20230406	5600	3.75	20230726	11800	-50.76	20221202	5500	5.64	20221013	5.13	N	238200	500	40 억	52711	N	N	N	N
112	20231011	090839	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5750	-20	5	-0.35	460340	80	0.93	5760	5760	5700	7500	4040	5770	5754.25	0.64	-9	6090	5930	5830	5670	5570	5880	5620	41	1730	500	3570	10	1	8180000	470	30.42	0.90	12	0.00	189.00	6417.00	11800	20221202	-51.27	5500	20221013	4.55	9860	-41.68	20230406	5600	2.68	20230726	11800	-51.27	20221202	5500	4.55	20221013	5.13	N	238200	500	40 억	52711	N	N	N	N
113	20231010	161445	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5770	-110	5	-1.87	50359120	8570	89.56	5920	5990	5730	7640	4120	5880	5876.32	0.66	-948	6086	5982	5826	5722	5566	6035	5775	41	1760	500	3640	10	1	8180000	472	30.53	0.90	12	0.10	189.00	6417.00	11800	20221202	-51.10	5500	20221013	4.91	9860	-41.48	20230406	5600	3.04	20230726	11800	-51.10	20221202	5500	4.91	20221013	5.25	N	238200	500	40 억	53755	N	N	N	N
114	20231010	150827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5780	-100	5	-1.70	49868720	8485	88.67	5920	5990	5730	7640	4120	5880	5877.28	0.66	-947	6086	5982	5826	5722	5566	6035	5775	41	1760	500	3640	10	1	8180000	473	30.58	0.90	12	0.10	189.00	6417.00	11800	20221202	-51.02	5500	20221013	5.09	9860	-41.38	20230406	5600	3.21	20230726	11800	-51.02	20221202	5500	5.09	20221013	5.25	N	238200	500	40 억	53755	N	N	N	N
115	20231010	140833	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5780	-100	5	-1.70	44457740	7543	78.83	5920	5990	5780	7640	4120	5880	5893.91	0.66	-847	6086	5982	5826	5722	5566	6035	5775	41	1760	500	3640	10	1	8180000	473	30.58	0.90	12	0.09	189.00	6417.00	11800	20221202	-51.02	5500	20221013	5.09	9860	-41.38	20230406	5600	3.21	20230726	11800	-51.02	20221202	5500	5.09	20221013	5.25	N	238200	500	40 억	53755	N	N	N	N
116	20231010	130825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5870	-10	5	-0.17	34080550	5758	60.17	5920	5990	5870	7640	4120	5880	5918.82	0.66	127	6086	5982	5826	5722	5566	6035	5775	41	1760	500	3640	10	1	8180000	480	31.06	0.91	12	0.07	189.00	6417.00	11800	20221202	-50.25	5500	20221013	6.73	9860	-40.47	20230406	5600	4.82	20230726	11800	-50.25	20221202	5500	6.73	20221013	5.25	N	238200	500	40 억	53755	N	N	N	N
117	20231010	120824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5940	60	2	1.02	21805460	3673	38.38	5920	5990	5880	7640	4120	5880	5936.69	0.66	294	6086	5982	5826	5722	5566	6035	5775	41	1760	500	3640	10	1	8180000	486	31.43	0.93	12	0.04	189.00	6417.00	11800	20221202	-49.66	5500	20221013	8.00	9860	-39.76	20230406	5600	6.07	20230726	11800	-49.66	20221202	5500	8.00	20221013	5.25	N	238200	500	40 억	53755	N	N	N	N
118	20231010	110810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5960	80	2	1.36	17481510	2948	30.81	5920	5990	5880	7640	4120	5880	5929.96	0.66	297	6086	5982	5826	5722	5566	6035	5775	41	1760	500	3640	10	1	8180000	488	31.53	0.93	12	0.04	189.00	6417.00	11800	20221202	-49.49	5500	20221013	8.36	9860	-39.55	20230406	5600	6.43	20230726	11800	-49.49	20221202	5500	8.36	20221013	5.25	N	238200	500	40 억	53755	N	N	N	N
119	20231010	100818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5990	110	2	1.87	14760750	2492	26.04	5920	5990	5880	7640	4120	5880	5923.25	0.66	288	6086	5982	5826	5722	5566	6035	5775	41	1760	500	3640	10	1	8180000	490	31.69	0.93	12	0.03	189.00	6417.00	11800	20221202	-49.24	5500	20221013	8.91	9860	-39.25	20230406	5600	6.96	20230726	11800	-49.24	20221202	5500	8.91	20221013	5.25	N	238200	500	40 억	53755	N	N	N	N
120	20231010	090812	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5890	10	2	0.17	4408520	746	7.80	5920	5940	5890	7640	4120	5880	5909.54	0.66	-22	6086	5982	5826	5722	5566	6035	5775	41	1760	500	3640	10	1	8180000	482	31.16	0.92	12	0.01	189.00	6417.00	11800	20221202	-50.08	5500	20221013	7.09	9860	-40.26	20230406	5600	5.18	20230726	11800	-50.08	20221202	5500	7.09	20221013	5.25	N	238200	500	40 억	53755	N	N	N	N
121	20231006	160820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5880	180	2	3.16	55416300	9538	24.85	5670	5930	5670	7410	3990	5700	5810.05	0.63	2672	5980	5840	5770	5630	5560	5805	5595	41	1710	500	3530	10	1	8180000	481	31.11	0.92	12	0.12	189.00	6417.00	11800	20221202	-50.17	5500	20221013	6.91	9860	-40.37	20230406	5600	5.00	20230726	11800	-50.17	20221202	5500	6.91	20221013	5.32	N	238200	500	40 억	51143	N	N	N	N
122	20231006	150807	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5800	100	2	1.75	50635460	8713	22.70	5670	5930	5670	7410	3990	5700	5811.48	0.63	2340	5980	5840	5770	5630	5560	5805	5595	41	1710	500	3530	10	1	8180000	474	30.69	0.90	12	0.11	189.00	6417.00	11800	20221202	-50.85	5500	20221013	5.45	9860	-41.18	20230406	5600	3.57	20230726	11800	-50.85	20221202	5500	5.45	20221013	5.32	N	238200	500	40 억	51143	N	N	N	N
123	20231006	140810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5860	160	2	2.81	39575920	6816	17.76	5670	5930	5670	7410	3990	5700	5806.33	0.63	1981	5980	5840	5770	5630	5560	5805	5595	41	1710	500	3530	10	1	8180000	479	31.01	0.91	12	0.08	189.00	6417.00	11800	20221202	-50.34	5500	20221013	6.55	9860	-40.57	20230406	5600	4.64	20230726	11800	-50.34	20221202	5500	6.55	20221013	5.32	N	238200	500	40 억	51143	N	N	N	N
124	20231006	130800	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5790	90	2	1.58	21835730	3788	9.87	5670	5850	5670	7410	3990	5700	5764.45	0.63	2022	5980	5840	5770	5630	5560	5805	5595	41	1710	500	3530	10	1	8180000	474	30.63	0.90	12	0.05	189.00	6417.00	11800	20221202	-50.93	5500	20221013	5.27	9860	-41.28	20230406	5600	3.39	20230726	11800	-50.93	20221202	5500	5.27	20221013	5.32	N	238200	500	40 억	51143	N	N	N	N
125	20231006	120759	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5810	110	2	1.93	16829680	2922	7.61	5670	5850	5670	7410	3990	5700	5759.64	0.63	1234	5980	5840	5770	5630	5560	5805	5595	41	1710	500	3530	10	1	8180000	475	30.74	0.91	12	0.04	189.00	6417.00	11800	20221202	-50.76	5500	20221013	5.64	9860	-41.08	20230406	5600	3.75	20230726	11800	-50.76	20221202	5500	5.64	20221013	5.32	N	238200	500	40 억	51143	N	N	N	N
126	20231006	110752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5830	130	2	2.28	13596800	2364	6.16	5670	5830	5670	7410	3990	5700	5751.61	0.63	1216	5980	5840	5770	5630	5560	5805	5595	41	1710	500	3530	10	1	8180000	477	30.85	0.91	12	0.03	189.00	6417.00	11800	20221202	-50.59	5500	20221013	6.00	9860	-40.87	20230406	5600	4.11	20230726	11800	-50.59	20221202	5500	6.00	20221013	5.32	N	238200	500	40 억	51143	N	N	N	N
127	20231006	100757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5800	100	2	1.75	11070920	1928	5.02	5670	5830	5670	7410	3990	5700	5742.18	0.63	924	5980	5840	5770	5630	5560	5805	5595	41	1710	500	3530	10	1	8180000	474	30.69	0.90	12	0.02	189.00	6417.00	11800	20221202	-50.85	5500	20221013	5.45	9860	-41.18	20230406	5600	3.57	20230726	11800	-50.85	20221202	5500	5.45	20221013	5.32	N	238200	500	40 억	51143	N	N	N	N
128	20231006	090752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5720	20	2	0.35	3570970	629	1.64	5670	5720	5670	7410	3990	5700	5677.22	0.63	158	5980	5840	5770	5630	5560	5805	5595	41	1710	500	3530	10	1	8180000	468	30.26	0.89	12	0.01	189.00	6417.00	11800	20221202	-51.53	5500	20221013	4.00	9860	-41.99	20230406	5600	2.14	20230726	11800	-51.53	20221202	5500	4.00	20221013	5.32	N	238200	500	40 억	51143	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History