KissMeData/009780/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240930	160246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5140	-10	5	-0.19	58884370	11526	39.42	5150	5190	5070	6690	3610	5150	5108.83	1.90	-5601	5243	5196	5143	5096	5043	5220	5120	88	1540	500	3190	10	1	17600000	905	4.90	0.60	12	0.07	1049.00	8543.00	7960	20240617	-35.43	4850	20240805	5.98	7960	-35.43	20240617	4850	5.98	20240805	7960	-35.43	20240617	4850	5.98	20240805	0.74	N	009780	500	88 억	334498	N	N	N	N
3	20240930	150250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	-20	5	-0.39	44007550	8615	29.46	5150	5190	5070	6690	3610	5150	5108.25	1.90	-5072	5243	5196	5143	5096	5043	5220	5120	88	1540	500	3190	10	1	17600000	903	4.89	0.60	12	0.05	1049.00	8543.00	7960	20240617	-35.55	4850	20240805	5.77	7960	-35.55	20240617	4850	5.77	20240805	7960	-35.55	20240617	4850	5.77	20240805	0.74	N	009780	500	88 억	334498	N	N	N	N
4	20240930	140249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	-30	5	-0.58	35021950	6858	23.45	5150	5190	5070	6690	3610	5150	5106.73	1.90	-4175	5243	5196	5143	5096	5043	5220	5120	88	1540	500	3190	10	1	17600000	901	4.88	0.60	12	0.04	1049.00	8543.00	7960	20240617	-35.68	4850	20240805	5.57	7960	-35.68	20240617	4850	5.57	20240805	7960	-35.68	20240617	4850	5.57	20240805	0.74	N	009780	500	88 억	334498	N	N	N	N
5	20240930	130248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	-30	5	-0.58	29670880	5811	19.87	5150	5190	5070	6690	3610	5150	5105.99	1.90	-3162	5243	5196	5143	5096	5043	5220	5120	88	1540	500	3190	10	1	17600000	901	4.88	0.60	12	0.03	1049.00	8543.00	7960	20240617	-35.68	4850	20240805	5.57	7960	-35.68	20240617	4850	5.57	20240805	7960	-35.68	20240617	4850	5.57	20240805	0.74	N	009780	500	88 억	334498	N	N	N	N
6	20240930	120249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	-50	5	-0.97	27564580	5399	18.47	5150	5190	5070	6690	3610	5150	5105.50	1.90	-3003	5243	5196	5143	5096	5043	5220	5120	88	1540	500	3190	10	1	17600000	898	4.86	0.60	12	0.03	1049.00	8543.00	7960	20240617	-35.93	4850	20240805	5.15	7960	-35.93	20240617	4850	5.15	20240805	7960	-35.93	20240617	4850	5.15	20240805	0.74	N	009780	500	88 억	334498	N	N	N	N
7	20240930	110248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	-70	5	-1.36	25914360	5075	17.36	5150	5190	5080	6690	3610	5150	5106.28	1.90	-2898	5243	5196	5143	5096	5043	5220	5120	88	1540	500	3190	10	1	17600000	894	4.84	0.59	12	0.03	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.74	N	009780	500	88 억	334498	N	N	N	N
8	20240930	100246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	-50	5	-0.97	14530050	2839	9.71	5150	5190	5100	6690	3610	5150	5118.02	1.90	-1088	5243	5196	5143	5096	5043	5220	5120	88	1540	500	3190	10	1	17600000	898	4.86	0.60	12	0.02	1049.00	8543.00	7960	20240617	-35.93	4850	20240805	5.15	7960	-35.93	20240617	4850	5.15	20240805	7960	-35.93	20240617	4850	5.15	20240805	0.74	N	009780	500	88 억	334498	N	N	N	N
9	20240930	090239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	0	3	0.00	226600	44	0.15	5150	5150	5150	6690	3610	5150	5150.00	1.90	-11	5243	5196	5143	5096	5043	5220	5120	88	1540	500	3190	10	1	17600000	906	4.91	0.60	12	0.00	1049.00	8543.00	7960	20240617	-35.30	4850	20240805	6.19	7960	-35.30	20240617	4850	6.19	20240805	7960	-35.30	20240617	4850	6.19	20240805	0.74	N	009780	500	88 억	334498	N	N	N	N
10	20240927	160247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	50	2	0.98	150004650	29216	124.15	5120	5190	5090	6630	3570	5100	5134.33	1.87	5065	5160	5130	5100	5070	5040	5130	5070	88	1530	500	3160	10	1	17600000	906	4.91	0.60	12	0.17	1049.00	8543.00	7960	20240617	-35.30	4850	20240805	6.19	7960	-35.30	20240617	4850	6.19	20240805	7960	-35.30	20240617	4850	6.19	20240805	0.76	N	009780	500	88 억	329297	N	N	N	N
11	20240927	150249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5140	40	2	0.78	139814330	27234	115.73	5120	5190	5090	6630	3570	5100	5133.82	1.87	4178	5160	5130	5100	5070	5040	5130	5070	88	1530	500	3160	10	1	17600000	905	4.90	0.60	12	0.15	1049.00	8543.00	7960	20240617	-35.43	4850	20240805	5.98	7960	-35.43	20240617	4850	5.98	20240805	7960	-35.43	20240617	4850	5.98	20240805	0.76	N	009780	500	88 억	329297	N	N	N	N
12	20240927	140249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5140	40	2	0.78	98175240	19121	81.26	5120	5190	5090	6630	3570	5100	5134.42	1.87	3194	5160	5130	5100	5070	5040	5130	5070	88	1530	500	3160	10	1	17600000	905	4.90	0.60	12	0.11	1049.00	8543.00	7960	20240617	-35.43	4850	20240805	5.98	7960	-35.43	20240617	4850	5.98	20240805	7960	-35.43	20240617	4850	5.98	20240805	0.76	N	009780	500	88 억	329297	N	N	N	N
13	20240927	130249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	30	2	0.59	91500550	17820	75.73	5120	5190	5090	6630	3570	5100	5134.71	1.87	2946	5160	5130	5100	5070	5040	5130	5070	88	1530	500	3160	10	1	17600000	903	4.89	0.60	12	0.10	1049.00	8543.00	7960	20240617	-35.55	4850	20240805	5.77	7960	-35.55	20240617	4850	5.77	20240805	7960	-35.55	20240617	4850	5.77	20240805	0.76	N	009780	500	88 억	329297	N	N	N	N
14	20240927	120246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	50	2	0.98	89191100	17371	73.82	5120	5190	5090	6630	3570	5100	5134.48	1.87	3266	5160	5130	5100	5070	5040	5130	5070	88	1530	500	3160	10	1	17600000	906	4.91	0.60	12	0.10	1049.00	8543.00	7960	20240617	-35.30	4850	20240805	6.19	7960	-35.30	20240617	4850	6.19	20240805	7960	-35.30	20240617	4850	6.19	20240805	0.76	N	009780	500	88 억	329297	N	N	N	N
15	20240927	110249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5180	80	2	1.57	57226760	11136	47.32	5120	5190	5090	6630	3570	5100	5138.90	1.87	2869	5160	5130	5100	5070	5040	5130	5070	88	1530	500	3160	10	1	17600000	912	4.94	0.61	12	0.06	1049.00	8543.00	7960	20240617	-34.92	4850	20240805	6.80	7960	-34.92	20240617	4850	6.80	20240805	7960	-34.92	20240617	4850	6.80	20240805	0.76	N	009780	500	88 억	329297	N	N	N	N
16	20240927	100248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5140	40	2	0.78	25728780	5027	21.36	5120	5150	5090	6630	3570	5100	5118.12	1.87	1573	5160	5130	5100	5070	5040	5130	5070	88	1530	500	3160	10	1	17600000	905	4.90	0.60	12	0.03	1049.00	8543.00	7960	20240617	-35.43	4850	20240805	5.98	7960	-35.43	20240617	4850	5.98	20240805	7960	-35.43	20240617	4850	5.98	20240805	0.76	N	009780	500	88 억	329297	N	N	N	N
17	20240927	090249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	20	2	0.39	362960	71	0.30	5120	5120	5090	6630	3570	5100	5112.11	1.87	-28	5160	5130	5100	5070	5040	5130	5070	88	1530	500	3160	10	1	17600000	901	4.88	0.60	12	0.00	1049.00	8543.00	7960	20240617	-35.68	4850	20240805	5.57	7960	-35.68	20240617	4850	5.57	20240805	7960	-35.68	20240617	4850	5.57	20240805	0.76	N	009780	500	88 억	329297	N	N	N	N
18	20240926	160244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	20	2	0.39	120020000	23532	44.68	5100	5130	5070	6600	3560	5080	5100.29	1.86	1859	5180	5130	5080	5030	4980	5155	5055	88	1520	500	3140	10	1	17600000	898	4.86	0.60	12	0.13	1049.00	8543.00	7960	20240617	-35.93	4850	20240805	5.15	7960	-35.93	20240617	4850	5.15	20240805	7960	-35.93	20240617	4850	5.15	20240805	0.76	N	009780	500	88 억	326922	N	N	N	N
19	20240926	150247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	0	3	0.00	108430080	21254	40.35	5100	5130	5080	6600	3560	5080	5101.63	1.86	2094	5180	5130	5080	5030	4980	5155	5055	88	1520	500	3140	10	1	17600000	894	4.84	0.59	12	0.12	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.76	N	009780	500	88 억	326922	N	N	N	N
20	20240926	140247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	30	2	0.59	82619850	16179	30.72	5100	5130	5080	6600	3560	5080	5106.61	1.86	1514	5180	5130	5080	5030	4980	5155	5055	88	1520	500	3140	10	1	17600000	899	4.87	0.60	12	0.09	1049.00	8543.00	7960	20240617	-35.80	4850	20240805	5.36	7960	-35.80	20240617	4850	5.36	20240805	7960	-35.80	20240617	4850	5.36	20240805	0.76	N	009780	500	88 억	326922	N	N	N	N
21	20240926	130248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	30	2	0.59	65772390	12881	24.46	5100	5130	5080	6600	3560	5080	5106.16	1.86	510	5180	5130	5080	5030	4980	5155	5055	88	1520	500	3140	10	1	17600000	899	4.87	0.60	12	0.07	1049.00	8543.00	7960	20240617	-35.80	4850	20240805	5.36	7960	-35.80	20240617	4850	5.36	20240805	7960	-35.80	20240617	4850	5.36	20240805	0.76	N	009780	500	88 억	326922	N	N	N	N
22	20240926	120248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	20	2	0.39	52580580	10294	19.54	5100	5130	5080	6600	3560	5080	5107.89	1.86	-88	5180	5130	5080	5030	4980	5155	5055	88	1520	500	3140	10	1	17600000	898	4.86	0.60	12	0.06	1049.00	8543.00	7960	20240617	-35.93	4850	20240805	5.15	7960	-35.93	20240617	4850	5.15	20240805	7960	-35.93	20240617	4850	5.15	20240805	0.76	N	009780	500	88 억	326922	N	N	N	N
23	20240926	110247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	20	2	0.39	45734920	8952	17.00	5100	5130	5080	6600	3560	5080	5108.91	1.86	438	5180	5130	5080	5030	4980	5155	5055	88	1520	500	3140	10	1	17600000	898	4.86	0.60	12	0.05	1049.00	8543.00	7960	20240617	-35.93	4850	20240805	5.15	7960	-35.93	20240617	4850	5.15	20240805	7960	-35.93	20240617	4850	5.15	20240805	0.76	N	009780	500	88 억	326922	N	N	N	N
24	20240926	100247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	40	2	0.79	42359430	8291	15.74	5100	5130	5080	6600	3560	5080	5109.09	1.86	781	5180	5130	5080	5030	4980	5155	5055	88	1520	500	3140	10	1	17600000	901	4.88	0.60	12	0.05	1049.00	8543.00	7960	20240617	-35.68	4850	20240805	5.57	7960	-35.68	20240617	4850	5.57	20240805	7960	-35.68	20240617	4850	5.57	20240805	0.76	N	009780	500	88 억	326922	N	N	N	N
25	20240926	090246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	20	2	0.39	305910	60	0.11	5100	5100	5090	6600	3560	5080	5098.50	1.86	-20	5180	5130	5080	5030	4980	5155	5055	88	1520	500	3140	10	1	17600000	898	4.86	0.60	12	0.00	1049.00	8543.00	7960	20240617	-35.93	4850	20240805	5.15	7960	-35.93	20240617	4850	5.15	20240805	7960	-35.93	20240617	4850	5.15	20240805	0.76	N	009780	500	88 억	326922	N	N	N	N
26	20240925	160244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	-10	5	-0.20	266868910	52609	954.44	5070	5130	5030	6610	3570	5090	5072.61	1.86	-1251	5156	5122	5096	5062	5036	5110	5050	88	1520	500	3150	10	1	17600000	894	4.84	0.59	12	0.30	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.75	N	009780	500	88 억	327733	N	N	N	N
27	20240925	150246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	-20	5	-0.39	171588110	33797	613.15	5070	5130	5040	6610	3570	5090	5077.02	1.86	-612	5156	5122	5096	5062	5036	5110	5050	88	1520	500	3150	10	1	17600000	892	4.83	0.59	12	0.19	1049.00	8543.00	7960	20240617	-36.31	4850	20240805	4.54	7960	-36.31	20240617	4850	4.54	20240805	7960	-36.31	20240617	4850	4.54	20240805	0.75	N	009780	500	88 억	327733	N	N	N	N
28	20240925	140247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	10	2	0.20	81831300	16086	291.84	5070	5130	5060	6610	3570	5090	5087.11	1.86	339	5156	5122	5096	5062	5036	5110	5050	88	1520	500	3150	10	1	17600000	898	4.86	0.60	12	0.09	1049.00	8543.00	7960	20240617	-35.93	4850	20240805	5.15	7960	-35.93	20240617	4850	5.15	20240805	7960	-35.93	20240617	4850	5.15	20240805	0.75	N	009780	500	88 억	327733	N	N	N	N
29	20240925	130247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	30	2	0.59	79066910	15545	282.02	5070	5130	5060	6610	3570	5090	5086.32	1.86	170	5156	5122	5096	5062	5036	5110	5050	88	1520	500	3150	10	1	17600000	901	4.88	0.60	12	0.09	1049.00	8543.00	7960	20240617	-35.68	4850	20240805	5.57	7960	-35.68	20240617	4850	5.57	20240805	7960	-35.68	20240617	4850	5.57	20240805	0.75	N	009780	500	88 억	327733	N	N	N	N
30	20240925	120246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	-10	5	-0.20	37550160	7396	134.18	5070	5130	5060	6610	3570	5090	5077.09	1.86	22	5156	5122	5096	5062	5036	5110	5050	88	1520	500	3150	10	1	17600000	894	4.84	0.59	12	0.04	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.75	N	009780	500	88 억	327733	N	N	N	N
31	20240925	110246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	-30	5	-0.59	28919060	5696	103.34	5070	5130	5060	6610	3570	5090	5077.08	1.86	-230	5156	5122	5096	5062	5036	5110	5050	88	1520	500	3150	10	1	17600000	891	4.82	0.59	12	0.03	1049.00	8543.00	7960	20240617	-36.43	4850	20240805	4.33	7960	-36.43	20240617	4850	4.33	20240805	7960	-36.43	20240617	4850	4.33	20240805	0.75	N	009780	500	88 억	327733	N	N	N	N
32	20240925	100247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	-10	5	-0.20	14382850	2827	51.29	5070	5130	5070	6610	3570	5090	5087.67	1.86	-345	5156	5122	5096	5062	5036	5110	5050	88	1520	500	3150	10	1	17600000	894	4.84	0.59	12	0.02	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.75	N	009780	500	88 억	327733	N	N	N	N
33	20240925	090247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	-20	5	-0.39	2246010	443	8.04	5070	5070	5070	6610	3570	5090	5070.00	1.86	-70	5156	5122	5096	5062	5036	5110	5050	88	1520	500	3150	10	1	17600000	892	4.83	0.59	12	0.00	1049.00	8543.00	7960	20240617	-36.31	4850	20240805	4.54	7960	-36.31	20240617	4850	4.54	20240805	7960	-36.31	20240617	4850	4.54	20240805	0.75	N	009780	500	88 억	327733	N	N	N	N
34	20240924	160245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	10	2	0.20	28028200	5512	24.89	5110	5130	5070	6600	3560	5080	5084.94	1.87	-2395	5153	5116	5073	5036	4993	5095	5015	88	1520	500	3140	10	1	17600000	896	4.85	0.60	12	0.03	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	0.73	N	009780	500	88 억	329905	N	N	N	N
35	20240924	150244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	0	3	0.00	26685010	5248	23.70	5110	5130	5070	6600	3560	5080	5084.80	1.87	-2338	5153	5116	5073	5036	4993	5095	5015	88	1520	500	3140	10	1	17600000	894	4.84	0.59	12	0.03	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.73	N	009780	500	88 억	329905	N	N	N	N
36	20240924	140244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	0	3	0.00	25535720	5022	22.67	5110	5130	5070	6600	3560	5080	5084.77	1.87	-2260	5153	5116	5073	5036	4993	5095	5015	88	1520	500	3140	10	1	17600000	894	4.84	0.59	12	0.03	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.73	N	009780	500	88 억	329905	N	N	N	N
37	20240924	130245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	10	2	0.20	15143710	2979	13.45	5110	5130	5070	6600	3560	5080	5083.49	1.87	-1592	5153	5116	5073	5036	4993	5095	5015	88	1520	500	3140	10	1	17600000	896	4.85	0.60	12	0.02	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	0.73	N	009780	500	88 억	329905	N	N	N	N
38	20240924	120245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	0	3	0.00	11059370	2175	9.82	5110	5130	5070	6600	3560	5080	5084.77	1.87	-1232	5153	5116	5073	5036	4993	5095	5015	88	1520	500	3140	10	1	17600000	894	4.84	0.59	12	0.01	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.73	N	009780	500	88 억	329905	N	N	N	N
39	20240924	110245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	10	2	0.20	9651660	1898	8.57	5110	5130	5070	6600	3560	5080	5085.17	1.87	-1204	5153	5116	5073	5036	4993	5095	5015	88	1520	500	3140	10	1	17600000	896	4.85	0.60	12	0.01	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	0.73	N	009780	500	88 억	329905	N	N	N	N
40	20240924	100245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	0	3	0.00	5966350	1173	5.30	5110	5130	5070	6600	3560	5080	5086.40	1.87	-935	5153	5116	5073	5036	4993	5095	5015	88	1520	500	3140	10	1	17600000	894	4.84	0.59	12	0.01	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.73	N	009780	500	88 억	329905	N	N	N	N
41	20240924	090244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	30	2	0.59	153300	30	0.14	5110	5110	5110	6600	3560	5080	5110.00	1.87	-10	5153	5116	5073	5036	4993	5095	5015	88	1520	500	3140	10	1	17600000	899	4.87	0.60	12	0.00	1049.00	8543.00	7960	20240617	-35.80	4850	20240805	5.36	7960	-35.80	20240617	4850	5.36	20240805	7960	-35.80	20240617	4850	5.36	20240805	0.73	N	009780	500	88 억	329905	N	N	N	N
42	20240923	160244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	10	2	0.20	112133760	22147	164.75	5110	5110	5030	6590	3550	5070	5063.15	1.87	1379	5163	5116	5083	5036	5003	5140	5060	88	1520	500	3140	10	1	17600000	894	4.84	0.59	12	0.13	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.70	N	009780	500	88 억	328526	N	N	N	N
43	20240923	150245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	-10	5	-0.20	108609470	21452	159.58	5110	5110	5030	6590	3550	5070	5062.91	1.87	1624	5163	5116	5083	5036	5003	5140	5060	88	1520	500	3140	10	1	17600000	891	4.82	0.59	12	0.12	1049.00	8543.00	7960	20240617	-36.43	4850	20240805	4.33	7960	-36.43	20240617	4850	4.33	20240805	7960	-36.43	20240617	4850	4.33	20240805	0.70	N	009780	500	88 억	328526	N	N	N	N
44	20240923	140246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	20	2	0.39	79991510	15798	117.52	5110	5110	5030	6590	3550	5070	5063.39	1.87	2130	5163	5116	5083	5036	5003	5140	5060	88	1520	500	3140	10	1	17600000	896	4.85	0.60	12	0.09	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	0.70	N	009780	500	88 억	328526	N	N	N	N
45	20240923	130244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	0	3	0.00	58663110	11593	86.24	5110	5110	5030	6590	3550	5070	5060.22	1.87	-856	5163	5116	5083	5036	5003	5140	5060	88	1520	500	3140	10	1	17600000	892	4.83	0.59	12	0.07	1049.00	8543.00	7960	20240617	-36.31	4850	20240805	4.54	7960	-36.31	20240617	4850	4.54	20240805	7960	-36.31	20240617	4850	4.54	20240805	0.70	N	009780	500	88 억	328526	N	N	N	N
46	20240923	120244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	20	2	0.39	57314830	11328	84.27	5110	5110	5030	6590	3550	5070	5059.57	1.87	-983	5163	5116	5083	5036	5003	5140	5060	88	1520	500	3140	10	1	17600000	896	4.85	0.60	12	0.06	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	0.70	N	009780	500	88 억	328526	N	N	N	N
47	20240923	110244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	20	2	0.39	57304650	11326	84.25	5110	5110	5030	6590	3550	5070	5059.57	1.87	-982	5163	5116	5083	5036	5003	5140	5060	88	1520	500	3140	10	1	17600000	896	4.85	0.60	12	0.06	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	0.70	N	009780	500	88 억	328526	N	N	N	N
48	20240923	100244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	10	2	0.20	46410830	9180	68.29	5110	5110	5030	6590	3550	5070	5055.65	1.87	-1148	5163	5116	5083	5036	5003	5140	5060	88	1520	500	3140	10	1	17600000	894	4.84	0.59	12	0.05	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.70	N	009780	500	88 억	328526	N	N	N	N
49	20240923	090245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	0	3	0.00	995670	196	1.46	5110	5110	5060	6590	3550	5070	5079.95	1.87	-96	5163	5116	5083	5036	5003	5140	5060	88	1520	500	3140	10	1	17600000	892	4.83	0.59	12	0.00	1049.00	8543.00	7960	20240617	-36.31	4850	20240805	4.54	7960	-36.31	20240617	4850	4.54	20240805	7960	-36.31	20240617	4850	4.54	20240805	0.70	N	009780	500	88 억	328526	N	N	N	N
50	20240913	160235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	10	2	0.20	17642200	3518	27.41	5050	5050	5000	6520	3520	5020	5014.84	1.92	-723	5103	5061	5028	4986	4953	5045	4970	88	1500	500	3110	10	1	17600000	885	4.80	0.59	12	0.02	1049.00	8543.00	7960	20240617	-36.81	4850	20240805	3.71	7960	-36.81	20240617	4850	3.71	20240805	7960	-36.81	20240617	4850	3.71	20240805	0.71	N	009780	500	88 억	338660	N	N	N	N
51	20240913	150237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	-10	5	-0.20	16678940	3326	25.91	5050	5050	5000	6520	3520	5020	5014.71	1.92	-684	5103	5061	5028	4986	4953	5045	4970	88	1500	500	3110	10	1	17600000	882	4.78	0.59	12	0.02	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.71	N	009780	500	88 억	338660	N	N	N	N
52	20240913	140237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	-10	5	-0.20	10160890	2028	15.80	5050	5050	5000	6520	3520	5020	5010.30	1.92	-738	5103	5061	5028	4986	4953	5045	4970	88	1500	500	3110	10	1	17600000	882	4.78	0.59	12	0.01	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.71	N	009780	500	88 억	338660	N	N	N	N
53	20240913	130236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	0	3	0.00	9549250	1906	14.85	5050	5050	5000	6520	3520	5020	5010.10	1.92	-658	5103	5061	5028	4986	4953	5045	4970	88	1500	500	3110	10	1	17600000	884	4.79	0.59	12	0.01	1049.00	8543.00	7960	20240617	-36.93	4850	20240805	3.51	7960	-36.93	20240617	4850	3.51	20240805	7960	-36.93	20240617	4850	3.51	20240805	0.71	N	009780	500	88 억	338660	N	N	N	N
54	20240913	120236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	-10	5	-0.20	7133940	1423	11.09	5050	5050	5000	6520	3520	5020	5013.31	1.92	-658	5103	5061	5028	4986	4953	5045	4970	88	1500	500	3110	10	1	17600000	882	4.78	0.59	12	0.01	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.71	N	009780	500	88 억	338660	N	N	N	N
55	20240913	110237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	-10	5	-0.20	4472150	891	6.94	5050	5050	5010	6520	3520	5020	5019.25	1.92	-608	5103	5061	5028	4986	4953	5045	4970	88	1500	500	3110	10	1	17600000	882	4.78	0.59	12	0.01	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.71	N	009780	500	88 억	338660	N	N	N	N
56	20240913	100237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	0	3	0.00	3800610	757	5.90	5050	5050	5010	6520	3520	5020	5020.62	1.92	-537	5103	5061	5028	4986	4953	5045	4970	88	1500	500	3110	10	1	17600000	884	4.79	0.59	12	0.00	1049.00	8543.00	7960	20240617	-36.93	4850	20240805	3.51	7960	-36.93	20240617	4850	3.51	20240805	7960	-36.93	20240617	4850	3.51	20240805	0.71	N	009780	500	88 억	338660	N	N	N	N
57	20240913	090237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	30	2	0.60	282770	56	0.44	5050	5050	5040	6520	3520	5020	5049.46	1.92	-26	5103	5061	5028	4986	4953	5045	4970	88	1500	500	3110	10	1	17600000	889	4.81	0.59	12	0.00	1049.00	8543.00	7960	20240617	-36.56	4850	20240805	4.12	7960	-36.56	20240617	4850	4.12	20240805	7960	-36.56	20240617	4850	4.12	20240805	0.71	N	009780	500	88 억	338660	N	N	N	N
58	20240912	160236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	20	2	0.40	62320375	12434	131.11	5070	5070	4995	6500	3500	5000	5011.96	1.91	3469	5093	5046	5013	4966	4933	5030	4950	88	1500	500	3100	10	1	17600000	884	4.79	0.59	12	0.07	1049.00	8543.00	7960	20240617	-36.93	4850	20240805	3.51	7960	-36.93	20240617	4850	3.51	20240805	7960	-36.93	20240617	4850	3.51	20240805	0.71	N	009780	500	88 억	335352	N	N	N	N
59	20240912	150234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	20	2	0.40	56147285	11204	118.14	5070	5070	4995	6500	3500	5000	5011.36	1.91	3388	5093	5046	5013	4966	4933	5030	4950	88	1500	500	3100	10	1	17600000	884	4.79	0.59	12	0.06	1049.00	8543.00	7960	20240617	-36.93	4850	20240805	3.51	7960	-36.93	20240617	4850	3.51	20240805	7960	-36.93	20240617	4850	3.51	20240805	0.71	N	009780	500	88 억	335352	N	N	N	N
60	20240912	140236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4995	-5	5	-0.10	39401200	7862	82.90	5070	5070	4995	6500	3500	5000	5011.60	1.91	370	5093	5046	5013	4966	4933	5030	4950	88	1500	500	3100	5	1	17600000	879	4.76	0.58	12	0.04	1049.00	8543.00	7960	20240617	-37.25	4850	20240805	2.99	7960	-37.25	20240617	4850	2.99	20240805	7960	-37.25	20240617	4850	2.99	20240805	0.71	N	009780	500	88 억	335352	N	N	N	N
61	20240912	130234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	20	2	0.40	11836160	2358	24.86	5070	5070	5000	6500	3500	5000	5019.58	1.91	-336	5093	5046	5013	4966	4933	5030	4950	88	1500	500	3100	10	1	17600000	884	4.79	0.59	12	0.01	1049.00	8543.00	7960	20240617	-36.93	4850	20240805	3.51	7960	-36.93	20240617	4850	3.51	20240805	7960	-36.93	20240617	4850	3.51	20240805	0.71	N	009780	500	88 억	335352	N	N	N	N
62	20240912	120234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	50	2	1.00	10913340	2174	22.92	5070	5070	5000	6500	3500	5000	5019.94	1.91	-336	5093	5046	5013	4966	4933	5030	4950	88	1500	500	3100	10	1	17600000	889	4.81	0.59	12	0.01	1049.00	8543.00	7960	20240617	-36.56	4850	20240805	4.12	7960	-36.56	20240617	4850	4.12	20240805	7960	-36.56	20240617	4850	4.12	20240805	0.71	N	009780	500	88 억	335352	N	N	N	N
63	20240912	110234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	10	2	0.20	6032660	1202	12.67	5070	5070	5000	6500	3500	5000	5018.85	1.91	-93	5093	5046	5013	4966	4933	5030	4950	88	1500	500	3100	10	1	17600000	882	4.78	0.59	12	0.01	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.71	N	009780	500	88 억	335352	N	N	N	N
64	20240912	100235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	20	2	0.40	2658620	528	5.57	5070	5070	5010	6500	3500	5000	5035.27	1.91	-17	5093	5046	5013	4966	4933	5030	4950	88	1500	500	3100	10	1	17600000	884	4.79	0.59	12	0.00	1049.00	8543.00	7960	20240617	-36.93	4850	20240805	3.51	7960	-36.93	20240617	4850	3.51	20240805	7960	-36.93	20240617	4850	3.51	20240805	0.71	N	009780	500	88 억	335352	N	N	N	N
65	20240912	090236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	10	2	0.20	608250	120	1.27	5070	5070	5010	6500	3500	5000	5068.75	1.91	-17	5093	5046	5013	4966	4933	5030	4950	88	1500	500	3100	10	1	17600000	882	4.78	0.59	12	0.00	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.71	N	009780	500	88 억	335352	N	N	N	N
66	20240911	160233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	20	2	0.40	47393325	9476	32.04	5060	5060	4980	6470	3490	4980	5001.41	1.91	-907	5090	5035	5005	4950	4920	5020	4935	88	1490	500	3080	10	1	17600000	880	4.77	0.59	12	0.05	1049.00	8543.00	7960	20240617	-37.19	4850	20240805	3.09	7960	-37.19	20240617	4850	3.09	20240805	7960	-37.19	20240617	4850	3.09	20240805	0.72	N	009780	500	88 억	336441	N	N	N	N
67	20240911	150232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	20	2	0.40	46243420	9246	31.27	5060	5060	4980	6470	3490	4980	5001.45	1.91	-863	5090	5035	5005	4950	4920	5020	4935	88	1490	500	3080	10	1	17600000	880	4.77	0.59	12	0.05	1049.00	8543.00	7960	20240617	-37.19	4850	20240805	3.09	7960	-37.19	20240617	4850	3.09	20240805	7960	-37.19	20240617	4850	3.09	20240805	0.72	N	009780	500	88 억	336441	N	N	N	N
68	20240911	140234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	20	2	0.40	29512115	5895	19.94	5060	5060	4980	6470	3490	4980	5006.30	1.91	-863	5090	5035	5005	4950	4920	5020	4935	88	1490	500	3080	10	1	17600000	880	4.77	0.59	12	0.03	1049.00	8543.00	7960	20240617	-37.19	4850	20240805	3.09	7960	-37.19	20240617	4850	3.09	20240805	7960	-37.19	20240617	4850	3.09	20240805	0.72	N	009780	500	88 억	336441	N	N	N	N
69	20240911	130231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	40	2	0.80	25250445	5043	17.05	5060	5060	4980	6470	3490	4980	5007.03	1.91	-747	5090	5035	5005	4950	4920	5020	4935	88	1490	500	3080	10	1	17600000	884	4.79	0.59	12	0.03	1049.00	8543.00	7960	20240617	-36.93	4850	20240805	3.51	7960	-36.93	20240617	4850	3.51	20240805	7960	-36.93	20240617	4850	3.51	20240805	0.72	N	009780	500	88 억	336441	N	N	N	N
70	20240911	120236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	30	2	0.60	24439115	4881	16.51	5060	5060	4980	6470	3490	4980	5006.99	1.91	-709	5090	5035	5005	4950	4920	5020	4935	88	1490	500	3080	10	1	17600000	882	4.78	0.59	12	0.03	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.72	N	009780	500	88 억	336441	N	N	N	N
71	20240911	110230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	20	2	0.40	10837835	2161	7.31	5060	5060	4980	6470	3490	4980	5015.19	1.91	-325	5090	5035	5005	4950	4920	5020	4935	88	1490	500	3080	10	1	17600000	880	4.77	0.59	12	0.01	1049.00	8543.00	7960	20240617	-37.19	4850	20240805	3.09	7960	-37.19	20240617	4850	3.09	20240805	7960	-37.19	20240617	4850	3.09	20240805	0.72	N	009780	500	88 억	336441	N	N	N	N
72	20240911	100231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	40	2	0.80	4790330	950	3.21	5060	5060	5010	6470	3490	4980	5042.45	1.91	-167	5090	5035	5005	4950	4920	5020	4935	88	1490	500	3080	10	1	17600000	884	4.79	0.59	12	0.01	1049.00	8543.00	7960	20240617	-36.93	4850	20240805	3.51	7960	-36.93	20240617	4850	3.51	20240805	7960	-36.93	20240617	4850	3.51	20240805	0.72	N	009780	500	88 억	336441	N	N	N	N
73	20240911	090233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	40	2	0.80	2732210	540	1.83	5060	5060	5010	6470	3490	4980	5059.65	1.91	-81	5090	5035	5005	4950	4920	5020	4935	88	1490	500	3080	10	1	17600000	884	4.79	0.59	12	0.00	1049.00	8543.00	7960	20240617	-36.93	4850	20240805	3.51	7960	-36.93	20240617	4850	3.51	20240805	7960	-36.93	20240617	4850	3.51	20240805	0.72	N	009780	500	88 억	336441	N	N	N	N
74	20240910	160232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4980	-70	5	-1.39	145976545	29220	168.17	5050	5060	4975	6560	3540	5050	4995.77	1.88	5306	5160	5105	5015	4960	4870	5060	4915	88	1510	500	3130	5	1	17600000	876	4.75	0.58	12	0.17	1049.00	8543.00	7960	20240617	-37.44	4850	20240805	2.68	7960	-37.44	20240617	4850	2.68	20240805	7960	-37.44	20240617	4850	2.68	20240805	0.75	N	009780	500	88 억	330748	N	N	N	N
75	20240910	150234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	-40	5	-0.79	136910990	27402	157.71	5050	5060	4975	6560	3540	5050	4996.39	1.88	5725	5160	5105	5015	4960	4870	5060	4915	88	1510	500	3130	10	1	17600000	882	4.78	0.59	12	0.16	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.75	N	009780	500	88 억	330748	N	N	N	N
76	20240910	140232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	-40	5	-0.79	87428920	17501	100.73	5050	5060	4975	6560	3540	5050	4995.65	1.88	3559	5160	5105	5015	4960	4870	5060	4915	88	1510	500	3130	10	1	17600000	882	4.78	0.59	12	0.10	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.75	N	009780	500	88 억	330748	N	N	N	N
77	20240910	130233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	-40	5	-0.79	45465110	9087	52.30	5050	5060	4990	6560	3540	5050	5003.31	1.88	1356	5160	5105	5015	4960	4870	5060	4915	88	1510	500	3130	10	1	17600000	882	4.78	0.59	12	0.05	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.75	N	009780	500	88 억	330748	N	N	N	N
78	20240910	120231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	-40	5	-0.79	16663570	3325	19.14	5050	5060	5000	6560	3540	5050	5011.60	1.88	-1080	5160	5105	5015	4960	4870	5060	4915	88	1510	500	3130	10	1	17600000	882	4.78	0.59	12	0.02	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.75	N	009780	500	88 억	330748	N	N	N	N
79	20240910	110231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	-30	5	-0.59	10234470	2041	11.75	5050	5060	5000	6560	3540	5050	5014.44	1.88	-173	5160	5105	5015	4960	4870	5060	4915	88	1510	500	3130	10	1	17600000	884	4.79	0.59	12	0.01	1049.00	8543.00	7960	20240617	-36.93	4850	20240805	3.51	7960	-36.93	20240617	4850	3.51	20240805	7960	-36.93	20240617	4850	3.51	20240805	0.75	N	009780	500	88 억	330748	N	N	N	N
80	20240910	100232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	-30	5	-0.59	5435520	1082	6.23	5050	5060	5000	6560	3540	5050	5023.59	1.88	-151	5160	5105	5015	4960	4870	5060	4915	88	1510	500	3130	10	1	17600000	884	4.79	0.59	12	0.01	1049.00	8543.00	7960	20240617	-36.93	4850	20240805	3.51	7960	-36.93	20240617	4850	3.51	20240805	7960	-36.93	20240617	4850	3.51	20240805	0.75	N	009780	500	88 억	330748	N	N	N	N
81	20240910	090231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-10	5	-0.20	2134770	423	2.43	5050	5050	5040	6560	3540	5050	5046.74	1.88	140	5160	5105	5015	4960	4870	5060	4915	88	1510	500	3130	10	1	17600000	887	4.80	0.59	12	0.00	1049.00	8543.00	7960	20240617	-36.68	4850	20240805	3.92	7960	-36.68	20240617	4850	3.92	20240805	7960	-36.68	20240617	4850	3.92	20240805	0.75	N	009780	500	88 억	330748	N	N	N	N
82	20240909	160230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	95	2	1.92	86013480	17305	35.30	5070	5070	4925	6440	3470	4955	4970.44	1.89	-1298	5111	5032	4981	4902	4851	5007	4877	88	1485	500	3070	10	1	17600000	889	4.81	0.59	12	0.10	1049.00	8543.00	7960	20240617	-36.56	4850	20240805	4.12	7960	-36.56	20240617	4850	4.12	20240805	7960	-36.56	20240617	4850	4.12	20240805	0.77	N	009780	500	88 억	332066	N	N	N	N
83	20240909	150229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	85	2	1.72	78030500	15714	32.06	5070	5070	4925	6440	3470	4955	4965.67	1.89	-1703	5111	5032	4981	4902	4851	5007	4877	88	1485	500	3070	10	1	17600000	887	4.80	0.59	12	0.09	1049.00	8543.00	7960	20240617	-36.68	4850	20240805	3.92	7960	-36.68	20240617	4850	3.92	20240805	7960	-36.68	20240617	4850	3.92	20240805	0.77	N	009780	500	88 억	332066	N	N	N	N
84	20240909	140230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	65	2	1.31	72034170	14521	29.62	5070	5070	4925	6440	3470	4955	4960.69	1.89	-1160	5111	5032	4981	4902	4851	5007	4877	88	1485	500	3070	10	1	17600000	884	4.79	0.59	12	0.08	1049.00	8543.00	7960	20240617	-36.93	4850	20240805	3.51	7960	-36.93	20240617	4850	3.51	20240805	7960	-36.93	20240617	4850	3.51	20240805	0.77	N	009780	500	88 억	332066	N	N	N	N
85	20240909	130229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4975	20	2	0.40	62402530	12589	25.68	5070	5070	4925	6440	3470	4955	4956.91	1.89	-1536	5111	5032	4981	4902	4851	5007	4877	88	1485	500	3070	5	1	17600000	876	4.74	0.58	12	0.07	1049.00	8543.00	7960	20240617	-37.50	4850	20240805	2.58	7960	-37.50	20240617	4850	2.58	20240805	7960	-37.50	20240617	4850	2.58	20240805	0.77	N	009780	500	88 억	332066	N	N	N	N
86	20240909	120229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4965	10	2	0.20	59124365	11930	24.34	5070	5070	4925	6440	3470	4955	4955.94	1.89	-1492	5111	5032	4981	4902	4851	5007	4877	88	1485	500	3070	5	1	17600000	874	4.73	0.58	12	0.07	1049.00	8543.00	7960	20240617	-37.63	4850	20240805	2.37	7960	-37.63	20240617	4850	2.37	20240805	7960	-37.63	20240617	4850	2.37	20240805	0.77	N	009780	500	88 억	332066	N	N	N	N
87	20240909	110229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4965	10	2	0.20	57696850	11643	23.75	5070	5070	4925	6440	3470	4955	4955.50	1.89	-1492	5111	5032	4981	4902	4851	5007	4877	88	1485	500	3070	5	1	17600000	874	4.73	0.58	12	0.07	1049.00	8543.00	7960	20240617	-37.63	4850	20240805	2.37	7960	-37.63	20240617	4850	2.37	20240805	7960	-37.63	20240617	4850	2.37	20240805	0.77	N	009780	500	88 억	332066	N	N	N	N
88	20240909	100232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4940	-15	5	-0.30	54125505	10922	22.28	5070	5070	4925	6440	3470	4955	4955.64	1.89	-1564	5111	5032	4981	4902	4851	5007	4877	88	1485	500	3070	5	1	17600000	869	4.71	0.58	12	0.06	1049.00	8543.00	7960	20240617	-37.94	4850	20240805	1.86	7960	-37.94	20240617	4850	1.86	20240805	7960	-37.94	20240617	4850	1.86	20240805	0.77	N	009780	500	88 억	332066	N	N	N	N
89	20240909	090228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4970	15	2	0.30	3049110	604	1.23	5070	5070	4970	6440	3470	4955	5048.20	1.89	-120	5111	5032	4981	4902	4851	5007	4877	88	1485	500	3070	5	1	17600000	875	4.74	0.58	12	0.00	1049.00	8543.00	7960	20240617	-37.56	4850	20240805	2.47	7960	-37.56	20240617	4850	2.47	20240805	7960	-37.56	20240617	4850	2.47	20240805	0.77	N	009780	500	88 억	332066	N	N	N	N
90	20240906	160227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4955	-35	5	-0.70	242761760	48914	159.78	5060	5060	4930	6480	3495	4990	4963.03	1.96	-13062	5143	5066	5023	4946	4903	5045	4925	88	1490	500	3090	5	1	17600000	872	4.72	0.58	12	0.28	1049.00	8543.00	7960	20240617	-37.75	4850	20240805	2.16	7960	-37.75	20240617	4850	2.16	20240805	7960	-37.75	20240617	4850	2.16	20240805	0.78	N	009780	500	88 억	345128	N	N	N	N
91	20240906	150230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4980	-10	5	-0.20	224005025	45142	147.46	5060	5060	4930	6480	3495	4990	4962.23	1.96	-13248	5143	5066	5023	4946	4903	5045	4925	88	1490	500	3090	5	1	17600000	876	4.75	0.58	12	0.26	1049.00	8543.00	7960	20240617	-37.44	4850	20240805	2.68	7960	-37.44	20240617	4850	2.68	20240805	7960	-37.44	20240617	4850	2.68	20240805	0.78	N	009780	500	88 억	345128	N	N	N	N
92	20240906	140231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	10	2	0.20	202830385	40879	133.53	5060	5060	4930	6480	3495	4990	4961.73	1.96	-13501	5143	5066	5023	4946	4903	5045	4925	88	1490	500	3090	10	1	17600000	880	4.77	0.59	12	0.23	1049.00	8543.00	7960	20240617	-37.19	4850	20240805	3.09	7960	-37.19	20240617	4850	3.09	20240805	7960	-37.19	20240617	4850	3.09	20240805	0.78	N	009780	500	88 억	345128	N	N	N	N
93	20240906	130227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4995	5	2	0.10	177446415	35775	116.86	5060	5060	4930	6480	3495	4990	4960.07	1.96	-12935	5143	5066	5023	4946	4903	5045	4925	88	1490	500	3090	5	1	17600000	879	4.76	0.58	12	0.20	1049.00	8543.00	7960	20240617	-37.25	4850	20240805	2.99	7960	-37.25	20240617	4850	2.99	20240805	7960	-37.25	20240617	4850	2.99	20240805	0.78	N	009780	500	88 억	345128	N	N	N	N
94	20240906	120230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4965	-25	5	-0.50	164311765	33131	108.22	5060	5060	4930	6480	3495	4990	4959.46	1.96	-13343	5143	5066	5023	4946	4903	5045	4925	88	1490	500	3090	5	1	17600000	874	4.73	0.58	12	0.19	1049.00	8543.00	7960	20240617	-37.63	4850	20240805	2.37	7960	-37.63	20240617	4850	2.37	20240805	7960	-37.63	20240617	4850	2.37	20240805	0.78	N	009780	500	88 억	345128	N	N	N	N
95	20240906	110231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4985	-5	5	-0.10	148851535	30021	98.06	5060	5060	4930	6480	3495	4990	4958.25	1.96	-12412	5143	5066	5023	4946	4903	5045	4925	88	1490	500	3090	5	1	17600000	877	4.75	0.58	12	0.17	1049.00	8543.00	7960	20240617	-37.37	4850	20240805	2.78	7960	-37.37	20240617	4850	2.78	20240805	7960	-37.37	20240617	4850	2.78	20240805	0.78	N	009780	500	88 억	345128	N	N	N	N
96	20240906	100228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4950	-40	5	-0.80	84005335	16942	55.34	5060	5060	4940	6480	3495	4990	4958.41	1.96	-6181	5143	5066	5023	4946	4903	5045	4925	88	1490	500	3090	5	1	17600000	871	4.72	0.58	12	0.10	1049.00	8543.00	7960	20240617	-37.81	4850	20240805	2.06	7960	-37.81	20240617	4850	2.06	20240805	7960	-37.81	20240617	4850	2.06	20240805	0.78	N	009780	500	88 억	345128	N	N	N	N
97	20240906	090230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	70	2	1.40	146630	29	0.09	5060	5060	5010	6480	3495	4990	5056.21	1.96	-3	5143	5066	5023	4946	4903	5045	4925	88	1490	500	3090	10	1	17600000	891	4.82	0.59	12	0.00	1049.00	8543.00	7960	20240617	-36.43	4850	20240805	4.33	7960	-36.43	20240617	4850	4.33	20240805	7960	-36.43	20240617	4850	4.33	20240805	0.78	N	009780	500	88 억	345128	N	N	N	N
98	20240905	160226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4990	-40	5	-0.80	153690975	30614	72.51	5070	5100	4980	6530	3530	5030	5020.28	2.01	-7986	5123	5076	5023	4976	4923	5080	4980	88	1500	500	3110	5	1	17600000	878	4.76	0.58	12	0.17	1049.00	8543.00	7960	20240617	-37.31	4850	20240805	2.89	7960	-37.31	20240617	4850	2.89	20240805	7960	-37.31	20240617	4850	2.89	20240805	0.79	N	009780	500	88 억	353114	N	N	N	N
99	20240905	150230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	-20	5	-0.40	148436445	29561	70.01	5070	5100	4980	6530	3530	5030	5021.36	2.01	-7986	5123	5076	5023	4976	4923	5080	4980	88	1500	500	3110	10	1	17600000	882	4.78	0.59	12	0.17	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.79	N	009780	500	88 억	353114	N	N	N	N
100	20240905	140229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	-20	5	-0.40	123687645	24609	58.29	5070	5100	4980	6530	3530	5030	5026.11	2.01	-6019	5123	5076	5023	4976	4923	5080	4980	88	1500	500	3110	10	1	17600000	882	4.78	0.59	12	0.14	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.79	N	009780	500	88 억	353114	N	N	N	N
101	20240905	130229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	-20	5	-0.40	107040880	21278	50.40	5070	5100	4980	6530	3530	5030	5030.59	2.01	-3952	5123	5076	5023	4976	4923	5080	4980	88	1500	500	3110	10	1	17600000	882	4.78	0.59	12	0.12	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.79	N	009780	500	88 억	353114	N	N	N	N
102	20240905	120227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	10	2	0.20	53345570	10548	24.98	5070	5100	5020	6530	3530	5030	5057.41	2.01	550	5123	5076	5023	4976	4923	5080	4980	88	1500	500	3110	10	1	17600000	887	4.80	0.59	12	0.06	1049.00	8543.00	7960	20240617	-36.68	4850	20240805	3.92	7960	-36.68	20240617	4850	3.92	20240805	7960	-36.68	20240617	4850	3.92	20240805	0.79	N	009780	500	88 억	353114	N	N	N	N
103	20240905	110228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	-10	5	-0.20	46336850	9155	21.68	5070	5100	5020	6530	3530	5030	5061.37	2.01	1191	5123	5076	5023	4976	4923	5080	4980	88	1500	500	3110	10	1	17600000	884	4.79	0.59	12	0.05	1049.00	8543.00	7960	20240617	-36.93	4850	20240805	3.51	7960	-36.93	20240617	4850	3.51	20240805	7960	-36.93	20240617	4850	3.51	20240805	0.79	N	009780	500	88 억	353114	N	N	N	N
104	20240905	100227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	60	2	1.19	19731660	3874	9.18	5070	5100	5050	6530	3530	5030	5093.36	2.01	48	5123	5076	5023	4976	4923	5080	4980	88	1500	500	3110	10	1	17600000	896	4.85	0.60	12	0.02	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	0.79	N	009780	500	88 억	353114	N	N	N	N
105	20240905	090229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	40	2	0.80	136890	27	0.06	5070	5070	5070	6530	3530	5030	5070.00	2.01	-4	5123	5076	5023	4976	4923	5080	4980	88	1500	500	3110	10	1	17600000	892	4.83	0.59	12	0.00	1049.00	8543.00	7960	20240617	-36.31	4850	20240805	4.54	7960	-36.31	20240617	4850	4.54	20240805	7960	-36.31	20240617	4850	4.54	20240805	0.79	N	009780	500	88 억	353114	N	N	N	N
106	20240904	160225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	-40	5	-0.79	209674910	41903	222.94	5030	5070	4970	6590	3550	5070	5003.57	2.08	-13560	5216	5142	5106	5032	4996	5125	5015	88	1520	500	3140	10	1	17600000	885	4.80	0.59	12	0.24	1049.00	8543.00	7960	20240617	-36.81	4850	20240805	3.71	7960	-36.81	20240617	4850	3.71	20240805	7960	-36.81	20240617	4850	3.71	20240805	0.79	N	009780	500	88 억	366674	N	N	N	N
107	20240904	150227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	-60	5	-1.18	199587220	39890	212.23	5030	5070	4970	6590	3550	5070	5003.44	2.08	-12391	5216	5142	5106	5032	4996	5125	5015	88	1520	500	3140	10	1	17600000	882	4.78	0.59	12	0.23	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.79	N	009780	500	88 억	366674	N	N	N	N
108	20240904	140227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	-70	5	-1.38	196695890	39312	209.15	5030	5070	4970	6590	3550	5070	5003.46	2.08	-12391	5216	5142	5106	5032	4996	5125	5015	88	1520	500	3140	10	1	17600000	880	4.77	0.59	12	0.22	1049.00	8543.00	7960	20240617	-37.19	4850	20240805	3.09	7960	-37.19	20240617	4850	3.09	20240805	7960	-37.19	20240617	4850	3.09	20240805	0.79	N	009780	500	88 억	366674	N	N	N	N
109	20240904	130226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	-70	5	-1.38	194384560	38850	206.69	5030	5070	4970	6590	3550	5070	5003.46	2.08	-12391	5216	5142	5106	5032	4996	5125	5015	88	1520	500	3140	10	1	17600000	880	4.77	0.59	12	0.22	1049.00	8543.00	7960	20240617	-37.19	4850	20240805	3.09	7960	-37.19	20240617	4850	3.09	20240805	7960	-37.19	20240617	4850	3.09	20240805	0.79	N	009780	500	88 억	366674	N	N	N	N
110	20240904	120225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-30	5	-0.59	183989230	36773	195.64	5030	5070	4970	6590	3550	5070	5003.38	2.08	-12076	5216	5142	5106	5032	4996	5125	5015	88	1520	500	3140	10	1	17600000	887	4.80	0.59	12	0.21	1049.00	8543.00	7960	20240617	-36.68	4850	20240805	3.92	7960	-36.68	20240617	4850	3.92	20240805	7960	-36.68	20240617	4850	3.92	20240805	0.79	N	009780	500	88 억	366674	N	N	N	N
111	20240904	110226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-30	5	-0.59	168298530	33666	179.11	5030	5040	4970	6590	3550	5070	4999.07	2.08	-12275	5216	5142	5106	5032	4996	5125	5015	88	1520	500	3140	10	1	17600000	887	4.80	0.59	12	0.19	1049.00	8543.00	7960	20240617	-36.68	4850	20240805	3.92	7960	-36.68	20240617	4850	3.92	20240805	7960	-36.68	20240617	4850	3.92	20240805	0.79	N	009780	500	88 억	366674	N	N	N	N
112	20240904	100227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	-60	5	-1.18	162512450	32510	172.96	5030	5040	4970	6590	3550	5070	4998.84	2.08	-11816	5216	5142	5106	5032	4996	5125	5015	88	1520	500	3140	10	1	17600000	882	4.78	0.59	12	0.18	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.79	N	009780	500	88 억	366674	N	N	N	N
113	20240904	090226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4990	-80	5	-1.58	7619390	1522	8.10	5030	5030	4985	6590	3550	5070	5006.17	2.08	-611	5216	5142	5106	5032	4996	5125	5015	88	1520	500	3140	5	1	17600000	878	4.76	0.58	12	0.01	1049.00	8543.00	7960	20240617	-37.31	4850	20240805	2.89	7960	-37.31	20240617	4850	2.89	20240805	7960	-37.31	20240617	4850	2.89	20240805	0.79	N	009780	500	88 억	366674	N	N	N	N
114	20240903	160224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	-90	5	-1.74	95857090	18796	187.73	5180	5180	5070	6700	3620	5160	5099.90	2.11	-5468	5220	5190	5140	5110	5060	5165	5085	88	1540	500	3190	10	1	17600000	892	4.83	0.59	12	0.11	1049.00	8543.00	7960	20240617	-36.31	4850	20240805	4.54	7960	-36.31	20240617	4850	4.54	20240805	7960	-36.31	20240617	4850	4.54	20240805	0.80	N	009780	500	88 억	371882	N	N	N	N
115	20240903	150225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	-80	5	-1.55	86012860	16858	168.38	5180	5180	5080	6700	3620	5160	5102.20	2.11	-5436	5220	5190	5140	5110	5060	5165	5085	88	1540	500	3190	10	1	17600000	894	4.84	0.59	12	0.10	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.80	N	009780	500	88 억	371882	N	N	N	N
116	20240903	140224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	-80	5	-1.55	47514790	9313	93.02	5180	5180	5080	6700	3620	5160	5101.99	2.11	-2519	5220	5190	5140	5110	5060	5165	5085	88	1540	500	3190	10	1	17600000	894	4.84	0.59	12	0.05	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.80	N	009780	500	88 억	371882	N	N	N	N
117	20240903	130224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	-70	5	-1.36	33011650	6459	64.51	5180	5180	5080	6700	3620	5160	5110.95	2.11	-1843	5220	5190	5140	5110	5060	5165	5085	88	1540	500	3190	10	1	17600000	896	4.85	0.60	12	0.04	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	0.80	N	009780	500	88 억	371882	N	N	N	N
118	20240903	120223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	-50	5	-0.97	16987130	3317	33.13	5180	5180	5110	6700	3620	5160	5121.23	2.11	-643	5220	5190	5140	5110	5060	5165	5085	88	1540	500	3190	10	1	17600000	899	4.87	0.60	12	0.02	1049.00	8543.00	7960	20240617	-35.80	4850	20240805	5.36	7960	-35.80	20240617	4850	5.36	20240805	7960	-35.80	20240617	4850	5.36	20240805	0.80	N	009780	500	88 억	371882	N	N	N	N
119	20240903	110222	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	-40	5	-0.78	12503420	2440	24.37	5180	5180	5110	6700	3620	5160	5124.35	2.11	-631	5220	5190	5140	5110	5060	5165	5085	88	1540	500	3190	10	1	17600000	901	4.88	0.60	12	0.01	1049.00	8543.00	7960	20240617	-35.68	4850	20240805	5.57	7960	-35.68	20240617	4850	5.57	20240805	7960	-35.68	20240617	4850	5.57	20240805	0.80	N	009780	500	88 억	371882	N	N	N	N
120	20240903	100222	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	-40	5	-0.78	5405290	1054	10.53	5180	5180	5110	6700	3620	5160	5128.36	2.11	-290	5220	5190	5140	5110	5060	5165	5085	88	1540	500	3190	10	1	17600000	901	4.88	0.60	12	0.01	1049.00	8543.00	7960	20240617	-35.68	4850	20240805	5.57	7960	-35.68	20240617	4850	5.57	20240805	7960	-35.68	20240617	4850	5.57	20240805	0.80	N	009780	500	88 억	371882	N	N	N	N
121	20240903	090222	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5140	-20	5	-0.39	366110	71	0.71	5180	5180	5140	6700	3620	5160	5156.48	2.11	-6	5220	5190	5140	5110	5060	5165	5085	88	1540	500	3190	10	1	17600000	905	4.90	0.60	12	0.00	1049.00	8543.00	7960	20240617	-35.43	4850	20240805	5.98	7960	-35.43	20240617	4850	5.98	20240805	7960	-35.43	20240617	4850	5.98	20240805	0.80	N	009780	500	88 억	371882	N	N	N	N
122	20240902	160222	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	20	2	0.39	51206800	10012	53.34	5170	5170	5090	6680	3600	5140	5114.54	2.12	-2143	5233	5186	5113	5066	4993	5210	5090	88	1540	500	3180	10	1	17600000	908	4.92	0.60	12	0.06	1049.00	8543.00	7960	20240617	-35.18	4850	20240805	6.39	7960	-35.18	20240617	4850	6.39	20240805	7960	-35.18	20240617	4850	6.39	20240805	0.80	N	009780	500	88 억	373775	N	N	N	N
123	20240902	150224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5140	0	3	0.00	49328440	9647	51.40	5170	5170	5090	6680	3600	5140	5113.35	2.12	-2006	5233	5186	5113	5066	4993	5210	5090	88	1540	500	3180	10	1	17600000	905	4.90	0.60	12	0.05	1049.00	8543.00	7960	20240617	-35.43	4850	20240805	5.98	7960	-35.43	20240617	4850	5.98	20240805	7960	-35.43	20240617	4850	5.98	20240805	0.80	N	009780	500	88 억	373775	N	N	N	N
124	20240902	140224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	-20	5	-0.39	26940980	5270	28.08	5170	5170	5090	6680	3600	5140	5112.14	2.12	-1652	5233	5186	5113	5066	4993	5210	5090	88	1540	500	3180	10	1	17600000	901	4.88	0.60	12	0.03	1049.00	8543.00	7960	20240617	-35.68	4850	20240805	5.57	7960	-35.68	20240617	4850	5.57	20240805	7960	-35.68	20240617	4850	5.57	20240805	0.80	N	009780	500	88 억	373775	N	N	N	N
125	20240902	130223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	-50	5	-0.97	25579830	5003	26.65	5170	5170	5090	6680	3600	5140	5112.90	2.12	-1436	5233	5186	5113	5066	4993	5210	5090	88	1540	500	3180	10	1	17600000	896	4.85	0.60	12	0.03	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	0.80	N	009780	500	88 억	373775	N	N	N	N
126	20240902	120223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	-20	5	-0.39	23968860	4688	24.98	5170	5170	5090	6680	3600	5140	5112.81	2.12	-1278	5233	5186	5113	5066	4993	5210	5090	88	1540	500	3180	10	1	17600000	901	4.88	0.60	12	0.03	1049.00	8543.00	7960	20240617	-35.68	4850	20240805	5.57	7960	-35.68	20240617	4850	5.57	20240805	7960	-35.68	20240617	4850	5.57	20240805	0.80	N	009780	500	88 억	373775	N	N	N	N
127	20240902	110224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	-50	5	-0.97	20501140	4008	21.35	5170	5170	5090	6680	3600	5140	5115.05	2.12	-958	5233	5186	5113	5066	4993	5210	5090	88	1540	500	3180	10	1	17600000	896	4.85	0.60	12	0.02	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	0.80	N	009780	500	88 억	373775	N	N	N	N
128	20240902	100222	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	-40	5	-0.78	16334420	3191	17.00	5170	5170	5100	6680	3600	5140	5118.90	2.12	-657	5233	5186	5113	5066	4993	5210	5090	88	1540	500	3180	10	1	17600000	898	4.86	0.60	12	0.02	1049.00	8543.00	7960	20240617	-35.93	4850	20240805	5.15	7960	-35.93	20240617	4850	5.15	20240805	7960	-35.93	20240617	4850	5.15	20240805	0.80	N	009780	500	88 억	373775	N	N	N	N
129	20240902	090221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	10	2	0.19	222110	43	0.23	5170	5170	5150	6680	3600	5140	5165.35	2.12	-12	5233	5186	5113	5066	4993	5210	5090	88	1540	500	3180	10	1	17600000	906	4.91	0.60	12	0.00	1049.00	8543.00	7960	20240617	-35.30	4850	20240805	6.19	7960	-35.30	20240617	4850	6.19	20240805	7960	-35.30	20240617	4850	6.19	20240805	0.80	N	009780	500	88 억	373775	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History