KissMeData/025880/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160350	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2585	80	2	3.19	126450925	49835	66.47	2505	2585	2495	3255	1755	2505	2537.23	10.57	-3055	2558	2531	2503	2476	2448	2517	2462	84	750	500	1750	5	1	16715858	432	10.30	0.69	12	0.30	251.00	3724.00	3235	20220928	-20.09	2300	20230103	12.39	3235	-20.09	20230427	2300	12.39	20230103	3235	-20.09	20220928	2300	12.39	20230103	1.95	N	025880	500	83 억	1766280	N	N	N	N
3	20230927	150353	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2575	70	2	2.79	110844210	43767	58.38	2505	2580	2495	3255	1755	2505	2532.60	10.57	-3004	2558	2531	2503	2476	2448	2517	2462	84	750	500	1750	5	1	16715858	430	10.26	0.69	12	0.26	251.00	3724.00	3235	20220928	-20.40	2300	20230103	11.96	3235	-20.40	20230427	2300	11.96	20230103	3235	-20.40	20220928	2300	11.96	20230103	1.95	N	025880	500	83 억	1766280	N	N	N	N
4	20230927	140353	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2530	25	2	1.00	48431830	19225	25.64	2505	2540	2495	3255	1755	2505	2519.21	10.57	-2629	2558	2531	2503	2476	2448	2517	2462	84	750	500	1750	5	1	16715858	423	10.08	0.68	12	0.12	251.00	3724.00	3235	20220928	-21.79	2300	20230103	10.00	3235	-21.79	20230427	2300	10.00	20230103	3235	-21.79	20220928	2300	10.00	20230103	1.95	N	025880	500	83 억	1766280	N	N	N	N
5	20230927	130350	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2530	25	2	1.00	39857435	15833	21.12	2505	2540	2495	3255	1755	2505	2517.36	10.57	-2631	2558	2531	2503	2476	2448	2517	2462	84	750	500	1750	5	1	16715858	423	10.08	0.68	12	0.09	251.00	3724.00	3235	20220928	-21.79	2300	20230103	10.00	3235	-21.79	20230427	2300	10.00	20230103	3235	-21.79	20220928	2300	10.00	20230103	1.95	N	025880	500	83 억	1766280	N	N	N	N
6	20230927	120348	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	15	2	0.60	29834565	11864	15.82	2505	2540	2495	3255	1755	2505	2514.71	10.57	-1935	2558	2531	2503	2476	2448	2517	2462	84	750	500	1750	5	1	16715858	421	10.04	0.68	12	0.07	251.00	3724.00	3235	20220928	-22.10	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	3235	-22.10	20220928	2300	9.57	20230103	1.95	N	025880	500	83 억	1766280	N	N	N	N
7	20230927	110351	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2515	10	2	0.40	26470915	10532	14.05	2505	2540	2495	3255	1755	2505	2513.38	10.57	-1733	2558	2531	2503	2476	2448	2517	2462	84	750	500	1750	5	1	16715858	420	10.02	0.68	12	0.06	251.00	3724.00	3235	20220928	-22.26	2300	20230103	9.35	3235	-22.26	20230427	2300	9.35	20230103	3235	-22.26	20220928	2300	9.35	20230103	1.95	N	025880	500	83 억	1766280	N	N	N	N
8	20230927	100349	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2525	20	2	0.80	19460355	7756	10.34	2505	2525	2495	3255	1755	2505	2509.07	10.57	-1018	2558	2531	2503	2476	2448	2517	2462	84	750	500	1750	5	1	16715858	422	10.06	0.68	12	0.05	251.00	3724.00	3235	20220928	-21.95	2300	20230103	9.78	3235	-21.95	20230427	2300	9.78	20230103	3235	-21.95	20220928	2300	9.78	20230103	1.95	N	025880	500	83 억	1766280	N	N	N	N
9	20230927	090355	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2495	-10	5	-0.40	7803655	3117	4.16	2505	2505	2495	3255	1755	2505	2503.58	10.57	-1268	2558	2531	2503	2476	2448	2517	2462	84	750	500	1750	5	1	16715858	417	9.94	0.67	12	0.02	251.00	3724.00	3235	20220928	-22.87	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	3235	-22.87	20220928	2300	8.48	20230103	1.95	N	025880	500	83 억	1766280	N	N	N	N
10	20230926	160349	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2505	-5	5	-0.20	187538105	74974	230.40	2510	2530	2475	3260	1760	2510	2501.37	10.69	-21220	2563	2536	2518	2491	2473	2532	2487	84	750	500	1750	5	1	16715858	419	9.98	0.67	12	0.45	251.00	3724.00	3235	20220928	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3510	-28.63	20220926	2300	8.91	20230103	1.99	N	025880	500	83 억	1787433	N	N	N	N
11	20230926	150351	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	-10	5	-0.40	158879635	63470	195.05	2510	2530	2495	3260	1760	2510	2503.22	10.69	-20215	2563	2536	2518	2491	2473	2532	2487	84	750	500	1750	5	1	16715858	418	9.96	0.67	12	0.38	251.00	3724.00	3235	20220928	-22.72	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	3510	-28.77	20220926	2300	8.70	20230103	1.99	N	025880	500	83 억	1787433	N	N	N	N
12	20230926	140346	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2505	-5	5	-0.20	129782640	51832	159.28	2510	2530	2495	3260	1760	2510	2503.91	10.69	-13952	2563	2536	2518	2491	2473	2532	2487	84	750	500	1750	5	1	16715858	419	9.98	0.67	12	0.31	251.00	3724.00	3235	20220928	-22.57	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3510	-28.63	20220926	2300	8.91	20230103	1.99	N	025880	500	83 억	1787433	N	N	N	N
13	20230926	130346	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	-10	5	-0.40	110845810	44268	136.04	2510	2530	2495	3260	1760	2510	2503.97	10.69	-11553	2563	2536	2518	2491	2473	2532	2487	84	750	500	1750	5	1	16715858	418	9.96	0.67	12	0.26	251.00	3724.00	3235	20220928	-22.72	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	3510	-28.77	20220926	2300	8.70	20230103	1.99	N	025880	500	83 억	1787433	N	N	N	N
14	20230926	120349	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	-10	5	-0.40	71424175	28498	87.58	2510	2530	2495	3260	1760	2510	2506.29	10.69	-11451	2563	2536	2518	2491	2473	2532	2487	84	750	500	1750	5	1	16715858	418	9.96	0.67	12	0.17	251.00	3724.00	3235	20220928	-22.72	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	3510	-28.77	20220926	2300	8.70	20230103	1.99	N	025880	500	83 억	1787433	N	N	N	N
15	20230926	110349	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2515	5	2	0.20	43106390	17177	52.79	2510	2530	2500	3260	1760	2510	2509.54	10.69	-5801	2563	2536	2518	2491	2473	2532	2487	84	750	500	1750	5	1	16715858	420	10.02	0.68	12	0.10	251.00	3724.00	3235	20220928	-22.26	2300	20230103	9.35	3235	-22.26	20230427	2300	9.35	20230103	3510	-28.35	20220926	2300	9.35	20230103	1.99	N	025880	500	83 억	1787433	N	N	N	N
16	20230926	100347	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2510	0	3	0.00	20971615	8331	25.60	2510	2530	2510	3260	1760	2510	2517.30	10.69	-5849	2563	2536	2518	2491	2473	2532	2487	84	750	500	1750	5	1	16715858	420	10.00	0.67	12	0.05	251.00	3724.00	3235	20220928	-22.41	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3510	-28.49	20220926	2300	9.13	20230103	1.99	N	025880	500	83 억	1787433	N	N	N	N
17	20230926	090347	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2525	15	2	0.60	1604765	639	1.96	2510	2525	2510	3260	1760	2510	2511.37	10.69	-31	2563	2536	2518	2491	2473	2532	2487	84	750	500	1750	5	1	16715858	422	10.06	0.68	12	0.00	251.00	3724.00	3235	20220928	-21.95	2300	20230103	9.78	3235	-21.95	20230427	2300	9.78	20230103	3510	-28.06	20220926	2300	9.78	20230103	1.99	N	025880	500	83 억	1787433	N	N	N	N
18	20230925	160348	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2510	0	3	0.00	82048205	32541	68.29	2510	2545	2500	3260	1760	2510	2521.38	10.69	723	2580	2545	2520	2485	2460	2562	2502	84	750	500	1750	5	1	16715858	420	10.00	0.67	12	0.19	251.00	3724.00	3510	20220926	-28.49	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	3510	-28.49	20220926	2300	9.13	20230103	2.01	N	025880	500	83 억	1786710	N	N	N	N
19	20230925	150350	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	10	2	0.40	74983985	29728	62.39	2510	2545	2500	3260	1760	2510	2522.34	10.69	918	2580	2545	2520	2485	2460	2562	2502	84	750	500	1750	5	1	16715858	421	10.04	0.68	12	0.18	251.00	3724.00	3510	20220926	-28.21	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	3510	-28.21	20220926	2300	9.57	20230103	2.01	N	025880	500	83 억	1786710	N	N	N	N
20	20230925	140343	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	10	2	0.40	63867095	25320	53.14	2510	2545	2500	3260	1760	2510	2522.40	10.69	1747	2580	2545	2520	2485	2460	2562	2502	84	750	500	1750	5	1	16715858	421	10.04	0.68	12	0.15	251.00	3724.00	3510	20220926	-28.21	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	3510	-28.21	20220926	2300	9.57	20230103	2.01	N	025880	500	83 억	1786710	N	N	N	N
21	20230925	130345	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2515	5	2	0.20	60697625	24062	50.50	2510	2545	2500	3260	1760	2510	2522.55	10.69	1063	2580	2545	2520	2485	2460	2562	2502	84	750	500	1750	5	1	16715858	420	10.02	0.68	12	0.14	251.00	3724.00	3510	20220926	-28.35	2300	20230103	9.35	3235	-22.26	20230427	2300	9.35	20230103	3510	-28.35	20220926	2300	9.35	20230103	2.01	N	025880	500	83 억	1786710	N	N	N	N
22	20230925	120350	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	10	2	0.40	57120050	22640	47.51	2510	2545	2500	3260	1760	2510	2522.97	10.69	988	2580	2545	2520	2485	2460	2562	2502	84	750	500	1750	5	1	16715858	421	10.04	0.68	12	0.14	251.00	3724.00	3510	20220926	-28.21	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	3510	-28.21	20220926	2300	9.57	20230103	2.01	N	025880	500	83 억	1786710	N	N	N	N
23	20230925	110344	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2535	25	2	1.00	39510860	15666	32.88	2510	2545	2500	3260	1760	2510	2522.08	10.69	1325	2580	2545	2520	2485	2460	2562	2502	84	750	500	1750	5	1	16715858	424	10.10	0.68	12	0.09	251.00	3724.00	3510	20220926	-27.78	2300	20230103	10.22	3235	-21.64	20230427	2300	10.22	20230103	3510	-27.78	20220926	2300	10.22	20230103	2.01	N	025880	500	83 억	1786710	N	N	N	N
24	20230925	100347	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2545	35	2	1.39	28764525	11421	23.97	2510	2545	2500	3260	1760	2510	2518.56	10.69	3279	2580	2545	2520	2485	2460	2562	2502	84	750	500	1750	5	1	16715858	425	10.14	0.68	12	0.07	251.00	3724.00	3510	20220926	-27.49	2300	20230103	10.65	3235	-21.33	20230427	2300	10.65	20230103	3510	-27.49	20220926	2300	10.65	20230103	2.01	N	025880	500	83 억	1786710	N	N	N	N
25	20230925	090347	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2505	-5	5	-0.20	13192600	5260	11.04	2510	2510	2505	3260	1760	2510	2508.10	10.69	2396	2580	2545	2520	2485	2460	2562	2502	84	750	500	1750	5	1	16715858	419	9.98	0.67	12	0.03	251.00	3724.00	3510	20220926	-28.63	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	3510	-28.63	20220926	2300	8.91	20230103	2.01	N	025880	500	83 억	1786710	N	N	N	N
26	20230922	160357	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2510	-20	5	-0.79	119127915	47279	88.68	2495	2555	2495	3285	1775	2530	2519.68	10.69	-1529	2610	2570	2545	2505	2480	2557	2492	84	755	500	1770	5	1	16715858	420	10.00	0.67	12	0.28	251.00	3724.00	3815	20220923	-34.21	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	4160	-39.66	20220922	2300	9.13	20230103	1.98	N	025880	500	83 억	1787757	N	N	N	N
27	20230922	150354	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2535	5	2	0.20	114100505	45275	84.92	2495	2555	2495	3285	1775	2530	2520.17	10.69	-1529	2610	2570	2545	2505	2480	2557	2492	84	755	500	1770	5	1	16715858	424	10.10	0.68	12	0.27	251.00	3724.00	3815	20220923	-33.55	2300	20230103	10.22	3235	-21.64	20230427	2300	10.22	20230103	4160	-39.06	20220922	2300	10.22	20230103	1.98	N	025880	500	83 억	1787757	N	N	N	N
28	20230922	140355	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2550	20	2	0.79	85681215	33981	63.74	2495	2555	2495	3285	1775	2530	2521.44	10.69	-1941	2610	2570	2545	2505	2480	2557	2492	84	755	500	1770	5	1	16715858	426	10.16	0.68	12	0.20	251.00	3724.00	3815	20220923	-33.16	2300	20230103	10.87	3235	-21.17	20230427	2300	10.87	20230103	4160	-38.70	20220922	2300	10.87	20230103	1.98	N	025880	500	83 억	1787757	N	N	N	N
29	20230922	130336	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2540	10	2	0.40	77460755	30744	57.67	2495	2555	2495	3285	1775	2530	2519.54	10.69	-262	2610	2570	2545	2505	2480	2557	2492	84	755	500	1770	5	1	16715858	425	10.12	0.68	12	0.18	251.00	3724.00	3815	20220923	-33.42	2300	20230103	10.43	3235	-21.48	20230427	2300	10.43	20230103	4160	-38.94	20220922	2300	10.43	20230103	1.98	N	025880	500	83 억	1787757	N	N	N	N
30	20230922	120333	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2535	5	2	0.20	76033335	30182	56.61	2495	2555	2495	3285	1775	2530	2519.16	10.69	-464	2610	2570	2545	2505	2480	2557	2492	84	755	500	1770	5	1	16715858	424	10.10	0.68	12	0.18	251.00	3724.00	3815	20220923	-33.55	2300	20230103	10.22	3235	-21.64	20230427	2300	10.22	20230103	4160	-39.06	20220922	2300	10.22	20230103	1.98	N	025880	500	83 억	1787757	N	N	N	N
31	20230922	110333	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2540	10	2	0.40	67831295	26958	50.57	2495	2540	2495	3285	1775	2530	2516.18	10.69	215	2610	2570	2545	2505	2480	2557	2492	84	755	500	1770	5	1	16715858	425	10.12	0.68	12	0.16	251.00	3724.00	3815	20220923	-33.42	2300	20230103	10.43	3235	-21.48	20230427	2300	10.43	20230103	4160	-38.94	20220922	2300	10.43	20230103	1.98	N	025880	500	83 억	1787757	N	N	N	N
32	20230922	100334	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	-10	5	-0.40	45122065	17954	33.68	2495	2530	2495	3285	1775	2530	2513.20	10.69	-3597	2610	2570	2545	2505	2480	2557	2492	84	755	500	1770	5	1	16715858	421	10.04	0.68	12	0.11	251.00	3724.00	3815	20220923	-33.94	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	4160	-39.42	20220922	2300	9.57	20230103	1.98	N	025880	500	83 억	1787757	N	N	N	N
33	20230922	090329	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2505	-25	5	-0.99	21562775	8584	16.10	2495	2525	2495	3285	1775	2530	2511.97	10.69	-5443	2610	2570	2545	2505	2480	2557	2492	84	755	500	1770	5	1	16715858	419	9.98	0.67	12	0.05	251.00	3724.00	3815	20220923	-34.34	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	4160	-39.78	20220922	2300	8.91	20230103	1.98	N	025880	500	83 억	1787757	N	N	N	N
34	20230921	160335	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2530	-55	5	-2.13	134183730	52726	128.01	2585	2585	2520	3360	1810	2585	2544.93	10.85	-26787	2625	2605	2590	2570	2555	2597	2562	84	775	500	1800	5	1	16715858	423	10.08	0.68	12	0.32	251.00	3724.00	4160	20220922	-39.18	2300	20230103	10.00	3235	-21.79	20230427	2300	10.00	20230103	4160	-39.18	20220922	2300	10.00	20230103	2.02	N	025880	500	83 억	1814475	N	N	N	N
35	20230921	150330	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2540	-45	5	-1.74	128536270	50489	122.58	2585	2585	2520	3360	1810	2585	2545.83	10.85	-26400	2625	2605	2590	2570	2555	2597	2562	84	775	500	1800	5	1	16715858	425	10.12	0.68	12	0.30	251.00	3724.00	4160	20220922	-38.94	2300	20230103	10.43	3235	-21.48	20230427	2300	10.43	20230103	4160	-38.94	20220922	2300	10.43	20230103	2.02	N	025880	500	83 억	1814475	N	N	N	N
36	20230921	140331	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2525	-60	5	-2.32	116348945	45664	110.86	2585	2585	2525	3360	1810	2585	2547.94	10.85	-24784	2625	2605	2590	2570	2555	2597	2562	84	775	500	1800	5	1	16715858	422	10.06	0.68	12	0.27	251.00	3724.00	4160	20220922	-39.30	2300	20230103	9.78	3235	-21.95	20230427	2300	9.78	20230103	4160	-39.30	20220922	2300	9.78	20230103	2.02	N	025880	500	83 억	1814475	N	N	N	N
37	20230921	130328	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2535	-50	5	-1.93	92599705	36270	88.06	2585	2585	2535	3360	1810	2585	2553.07	10.85	-23898	2625	2605	2590	2570	2555	2597	2562	84	775	500	1800	5	1	16715858	424	10.10	0.68	12	0.22	251.00	3724.00	4160	20220922	-39.06	2300	20230103	10.22	3235	-21.64	20230427	2300	10.22	20230103	4160	-39.06	20220922	2300	10.22	20230103	2.02	N	025880	500	83 억	1814475	N	N	N	N
38	20230921	120327	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2535	-50	5	-1.93	75378630	29484	71.58	2585	2585	2535	3360	1810	2585	2556.59	10.85	-18098	2625	2605	2590	2570	2555	2597	2562	84	775	500	1800	5	1	16715858	424	10.10	0.68	12	0.18	251.00	3724.00	4160	20220922	-39.06	2300	20230103	10.22	3235	-21.64	20230427	2300	10.22	20230103	4160	-39.06	20220922	2300	10.22	20230103	2.02	N	025880	500	83 억	1814475	N	N	N	N
39	20230921	110335	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2540	-45	5	-1.74	66591785	26025	63.18	2585	2585	2535	3360	1810	2585	2558.76	10.85	-16118	2625	2605	2590	2570	2555	2597	2562	84	775	500	1800	5	1	16715858	425	10.12	0.68	12	0.16	251.00	3724.00	4160	20220922	-38.94	2300	20230103	10.43	3235	-21.48	20230427	2300	10.43	20230103	4160	-38.94	20220922	2300	10.43	20230103	2.02	N	025880	500	83 억	1814475	N	N	N	N
40	20230921	100329	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2560	-25	5	-0.97	26256390	10222	24.82	2585	2585	2560	3360	1810	2585	2568.61	10.85	-1717	2625	2605	2590	2570	2555	2597	2562	84	775	500	1800	5	1	16715858	428	10.20	0.69	12	0.06	251.00	3724.00	4160	20220922	-38.46	2300	20230103	11.30	3235	-20.87	20230427	2300	11.30	20230103	4160	-38.46	20220922	2300	11.30	20230103	2.02	N	025880	500	83 억	1814475	N	N	N	N
41	20230921	090334	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2580	-5	5	-0.19	5013885	1941	4.71	2585	2585	2580	3360	1810	2585	2583.14	10.85	-873	2625	2605	2590	2570	2555	2597	2562	84	775	500	1800	5	1	16715858	431	10.28	0.69	12	0.01	251.00	3724.00	4160	20220922	-37.98	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	4160	-37.98	20220922	2300	12.17	20230103	2.02	N	025880	500	83 억	1814475	N	N	N	N
42	20230920	160334	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2585	-25	5	-0.96	103285140	39911	74.46	2610	2610	2575	3390	1830	2610	2587.89	10.92	-10945	2680	2645	2620	2585	2560	2632	2572	84	780	500	1820	5	1	16715858	432	10.30	0.69	12	0.24	251.00	3724.00	4160	20220922	-37.86	2300	20230103	12.39	3235	-20.09	20230427	2300	12.39	20230103	4160	-37.86	20220922	2300	12.39	20230103	2.04	N	025880	500	83 억	1825417	N	N	N	N
43	20230920	150325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2580	-30	5	-1.15	87723080	33882	63.21	2610	2610	2575	3390	1830	2610	2589.08	10.92	-10607	2680	2645	2620	2585	2560	2632	2572	84	780	500	1820	5	1	16715858	431	10.28	0.69	12	0.20	251.00	3724.00	4160	20220922	-37.98	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	4160	-37.98	20220922	2300	12.17	20230103	2.04	N	025880	500	83 억	1825417	N	N	N	N
44	20230920	140328	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2590	-20	5	-0.77	61468015	23708	44.23	2610	2610	2580	3390	1830	2610	2592.71	10.92	-10552	2680	2645	2620	2585	2560	2632	2572	84	780	500	1820	5	1	16715858	433	10.32	0.70	12	0.14	251.00	3724.00	4160	20220922	-37.74	2300	20230103	12.61	3235	-19.94	20230427	2300	12.61	20230103	4160	-37.74	20220922	2300	12.61	20230103	2.04	N	025880	500	83 억	1825417	N	N	N	N
45	20230920	130327	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2580	-30	5	-1.15	57930005	22341	41.68	2610	2610	2580	3390	1830	2610	2592.99	10.92	-9839	2680	2645	2620	2585	2560	2632	2572	84	780	500	1820	5	1	16715858	431	10.28	0.69	12	0.13	251.00	3724.00	4160	20220922	-37.98	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	4160	-37.98	20220922	2300	12.17	20230103	2.04	N	025880	500	83 억	1825417	N	N	N	N
46	20230920	120326	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2585	-25	5	-0.96	48359540	18646	34.79	2610	2610	2580	3390	1830	2610	2593.56	10.92	-9210	2680	2645	2620	2585	2560	2632	2572	84	780	500	1820	5	1	16715858	432	10.30	0.69	12	0.11	251.00	3724.00	4160	20220922	-37.86	2300	20230103	12.39	3235	-20.09	20230427	2300	12.39	20230103	4160	-37.86	20220922	2300	12.39	20230103	2.04	N	025880	500	83 억	1825417	N	N	N	N
47	20230920	110330	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2590	-20	5	-0.77	28651820	11026	20.57	2610	2610	2585	3390	1830	2610	2598.57	10.92	-5464	2680	2645	2620	2585	2560	2632	2572	84	780	500	1820	5	1	16715858	433	10.32	0.70	12	0.07	251.00	3724.00	4160	20220922	-37.74	2300	20230103	12.61	3235	-19.94	20230427	2300	12.61	20230103	4160	-37.74	20220922	2300	12.61	20230103	2.04	N	025880	500	83 억	1825417	N	N	N	N
48	20230920	100321	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2605	-5	5	-0.19	16805615	6461	12.05	2610	2610	2585	3390	1830	2610	2601.09	10.92	-1952	2680	2645	2620	2585	2560	2632	2572	84	780	500	1820	5	1	16715858	435	10.38	0.70	12	0.04	251.00	3724.00	4160	20220922	-37.38	2300	20230103	13.26	3235	-19.47	20230427	2300	13.26	20230103	4160	-37.38	20220922	2300	13.26	20230103	2.04	N	025880	500	83 억	1825417	N	N	N	N
49	20230920	090327	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2610	0	3	0.00	6136110	2351	4.39	2610	2610	2610	3390	1830	2610	2610.00	10.92	-353	2680	2645	2620	2585	2560	2632	2572	84	780	500	1820	5	1	16715858	436	10.40	0.70	12	0.01	251.00	3724.00	4160	20220922	-37.26	2300	20230103	13.48	3235	-19.32	20230427	2300	13.48	20230103	4160	-37.26	20220922	2300	13.48	20230103	2.04	N	025880	500	83 억	1825417	N	N	N	N
50	20230919	160325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2610	-30	5	-1.14	139399870	53186	96.75	2640	2655	2595	3430	1850	2640	2621.01	10.99	-11282	2683	2661	2643	2621	2603	2652	2612	84	790	500	1840	5	1	16715858	436	10.40	0.70	12	0.32	251.00	3724.00	4160	20220922	-37.26	2300	20230103	13.48	3235	-19.32	20230427	2300	13.48	20230103	4160	-37.26	20220922	2300	13.48	20230103	2.04	N	025880	500	83 억	1837024	N	N	N	N
51	20230919	150323	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2610	-30	5	-1.14	128245575	48897	88.95	2640	2655	2600	3430	1850	2640	2622.77	10.99	-11326	2683	2661	2643	2621	2603	2652	2612	84	790	500	1840	5	1	16715858	436	10.40	0.70	12	0.29	251.00	3724.00	4160	20220922	-37.26	2300	20230103	13.48	3235	-19.32	20230427	2300	13.48	20230103	4160	-37.26	20220922	2300	13.48	20230103	2.04	N	025880	500	83 억	1837024	N	N	N	N
52	20230919	140322	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2605	-35	5	-1.33	91718880	34885	63.46	2640	2655	2605	3430	1850	2640	2629.18	10.99	-10159	2683	2661	2643	2621	2603	2652	2612	84	790	500	1840	5	1	16715858	435	10.38	0.70	12	0.21	251.00	3724.00	4160	20220922	-37.38	2300	20230103	13.26	3235	-19.47	20230427	2300	13.26	20230103	4160	-37.38	20220922	2300	13.26	20230103	2.04	N	025880	500	83 억	1837024	N	N	N	N
53	20230919	130321	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2620	-20	5	-0.76	69215500	26275	47.80	2640	2655	2615	3430	1850	2640	2634.27	10.99	-8531	2683	2661	2643	2621	2603	2652	2612	84	790	500	1840	5	1	16715858	438	10.44	0.70	12	0.16	251.00	3724.00	4160	20220922	-37.02	2300	20230103	13.91	3235	-19.01	20230427	2300	13.91	20230103	4160	-37.02	20220922	2300	13.91	20230103	2.04	N	025880	500	83 억	1837024	N	N	N	N
54	20230919	120330	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2625	-15	5	-0.57	62077105	23551	42.84	2640	2655	2620	3430	1850	2640	2635.86	10.99	-6202	2683	2661	2643	2621	2603	2652	2612	84	790	500	1840	5	1	16715858	439	10.46	0.70	12	0.14	251.00	3724.00	4160	20220922	-36.90	2300	20230103	14.13	3235	-18.86	20230427	2300	14.13	20230103	4160	-36.90	20220922	2300	14.13	20230103	2.04	N	025880	500	83 억	1837024	N	N	N	N
55	20230919	110331	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2635	-5	5	-0.19	54500605	20666	37.59	2640	2655	2620	3430	1850	2640	2637.21	10.99	-5051	2683	2661	2643	2621	2603	2652	2612	84	790	500	1840	5	1	16715858	440	10.50	0.71	12	0.12	251.00	3724.00	4160	20220922	-36.66	2300	20230103	14.57	3235	-18.55	20230427	2300	14.57	20230103	4160	-36.66	20220922	2300	14.57	20230103	2.04	N	025880	500	83 억	1837024	N	N	N	N
56	20230919	100326	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2635	-5	5	-0.19	29818015	11339	20.63	2640	2640	2620	3430	1850	2640	2629.69	10.99	-4663	2683	2661	2643	2621	2603	2652	2612	84	790	500	1840	5	1	16715858	440	10.50	0.71	12	0.07	251.00	3724.00	4160	20220922	-36.66	2300	20230103	14.57	3235	-18.55	20230427	2300	14.57	20230103	4160	-36.66	20220922	2300	14.57	20230103	2.04	N	025880	500	83 억	1837024	N	N	N	N
57	20230919	090324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2635	-5	5	-0.19	4031235	1527	2.78	2640	2640	2635	3430	1850	2640	2639.97	10.99	-223	2683	2661	2643	2621	2603	2652	2612	84	790	500	1840	5	1	16715858	440	10.50	0.71	12	0.01	251.00	3724.00	4160	20220922	-36.66	2300	20230103	14.57	3235	-18.55	20230427	2300	14.57	20230103	4160	-36.66	20220922	2300	14.57	20230103	2.04	N	025880	500	83 억	1837024	N	N	N	N
58	20230918	160329	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2640	-25	5	-0.94	145219660	54761	160.45	2650	2665	2625	3460	1870	2665	2651.88	11.01	-5379	2698	2681	2663	2646	2628	2672	2637	84	795	500	1860	5	1	16715858	441	10.52	0.71	12	0.33	251.00	3724.00	4160	20220922	-36.54	2300	20230103	14.78	3235	-18.39	20230427	2300	14.78	20230103	4160	-36.54	20220922	2300	14.78	20230103	2.04	N	025880	500	83 억	1840670	N	N	N	N
59	20230918	150323	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2630	-35	5	-1.31	138924115	52372	153.45	2650	2665	2625	3460	1870	2665	2652.64	11.01	-5145	2698	2681	2663	2646	2628	2672	2637	84	795	500	1860	5	1	16715858	440	10.48	0.71	12	0.31	251.00	3724.00	4160	20220922	-36.78	2300	20230103	14.35	3235	-18.70	20230427	2300	14.35	20230103	4160	-36.78	20220922	2300	14.35	20230103	2.04	N	025880	500	83 억	1840670	N	N	N	N
60	20230918	140332	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2650	-15	5	-0.56	126336195	47591	139.44	2650	2665	2625	3460	1870	2665	2654.62	11.01	-5179	2698	2681	2663	2646	2628	2672	2637	84	795	500	1860	5	1	16715858	443	10.56	0.71	12	0.28	251.00	3724.00	4160	20220922	-36.30	2300	20230103	15.22	3235	-18.08	20230427	2300	15.22	20230103	4160	-36.30	20220922	2300	15.22	20230103	2.04	N	025880	500	83 억	1840670	N	N	N	N
61	20230918	130324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2635	-30	5	-1.13	53439790	20184	59.14	2650	2665	2635	3460	1870	2665	2647.63	11.01	-4885	2698	2681	2663	2646	2628	2672	2637	84	795	500	1860	5	1	16715858	440	10.50	0.71	12	0.12	251.00	3724.00	4160	20220922	-36.66	2300	20230103	14.57	3235	-18.55	20230427	2300	14.57	20230103	4160	-36.66	20220922	2300	14.57	20230103	2.04	N	025880	500	83 억	1840670	N	N	N	N
62	20230918	120328	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2650	-15	5	-0.56	48486330	18309	53.64	2650	2665	2635	3460	1870	2665	2648.22	11.01	-3522	2698	2681	2663	2646	2628	2672	2637	84	795	500	1860	5	1	16715858	443	10.56	0.71	12	0.11	251.00	3724.00	4160	20220922	-36.30	2300	20230103	15.22	3235	-18.08	20230427	2300	15.22	20230103	4160	-36.30	20220922	2300	15.22	20230103	2.04	N	025880	500	83 억	1840670	N	N	N	N
63	20230918	110328	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2650	-15	5	-0.56	41775210	15768	46.20	2650	2665	2635	3460	1870	2665	2649.37	11.01	-2447	2698	2681	2663	2646	2628	2672	2637	84	795	500	1860	5	1	16715858	443	10.56	0.71	12	0.09	251.00	3724.00	4160	20220922	-36.30	2300	20230103	15.22	3235	-18.08	20230427	2300	15.22	20230103	4160	-36.30	20220922	2300	15.22	20230103	2.04	N	025880	500	83 억	1840670	N	N	N	N
64	20230918	100322	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2655	-10	5	-0.38	29118580	10981	32.17	2650	2665	2635	3460	1870	2665	2651.72	11.01	-2003	2698	2681	2663	2646	2628	2672	2637	84	795	500	1860	5	1	16715858	444	10.58	0.71	12	0.07	251.00	3724.00	4160	20220922	-36.18	2300	20230103	15.43	3235	-17.93	20230427	2300	15.43	20230103	4160	-36.18	20220922	2300	15.43	20230103	2.04	N	025880	500	83 억	1840670	N	N	N	N
65	20230918	090319	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2645	-20	5	-0.75	9682970	3658	10.72	2650	2650	2635	3460	1870	2665	2647.07	11.01	-2343	2698	2681	2663	2646	2628	2672	2637	84	795	500	1860	5	1	16715858	442	10.54	0.71	12	0.02	251.00	3724.00	4160	20220922	-36.42	2300	20230103	15.00	3235	-18.24	20230427	2300	15.00	20230103	4160	-36.42	20220922	2300	15.00	20230103	2.04	N	025880	500	83 억	1840670	N	N	N	N
66	20230915	160325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2665	10	2	0.38	90685280	34073	120.90	2680	2680	2645	3450	1860	2655	2661.50	10.98	5581	2705	2680	2655	2630	2605	2692	2642	84	795	500	1850	5	1	16715858	445	10.62	0.72	12	0.20	251.00	3724.00	4160	20220922	-35.94	2300	20230103	15.87	3235	-17.62	20230427	2300	15.87	20230103	4160	-35.94	20220922	2300	15.87	20230103	2.03	N	025880	500	83 억	1835662	N	N	N	N
67	20230915	150325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2665	10	2	0.38	87139010	32741	116.17	2680	2680	2645	3450	1860	2655	2661.46	10.98	5575	2705	2680	2655	2630	2605	2692	2642	84	795	500	1850	5	1	16715858	445	10.62	0.72	12	0.20	251.00	3724.00	4160	20220922	-35.94	2300	20230103	15.87	3235	-17.62	20230427	2300	15.87	20230103	4160	-35.94	20220922	2300	15.87	20230103	2.03	N	025880	500	83 억	1835662	N	N	N	N
68	20230915	140323	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2665	10	2	0.38	73864225	27746	98.45	2680	2680	2645	3450	1860	2655	2662.16	10.98	5559	2705	2680	2655	2630	2605	2692	2642	84	795	500	1850	5	1	16715858	445	10.62	0.72	12	0.17	251.00	3724.00	4160	20220922	-35.94	2300	20230103	15.87	3235	-17.62	20230427	2300	15.87	20230103	4160	-35.94	20220922	2300	15.87	20230103	2.03	N	025880	500	83 억	1835662	N	N	N	N
69	20230915	130322	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2670	15	2	0.56	61363625	23046	81.77	2680	2680	2650	3450	1860	2655	2662.66	10.98	3882	2705	2680	2655	2630	2605	2692	2642	84	795	500	1850	5	1	16715858	446	10.64	0.72	12	0.14	251.00	3724.00	4160	20220922	-35.82	2300	20230103	16.09	3235	-17.47	20230427	2300	16.09	20230103	4160	-35.82	20220922	2300	16.09	20230103	2.03	N	025880	500	83 억	1835662	N	N	N	N
70	20230915	120325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2655	0	3	0.00	34321245	12885	45.72	2680	2680	2655	3450	1860	2655	2663.66	10.98	1645	2705	2680	2655	2630	2605	2692	2642	84	795	500	1850	5	1	16715858	444	10.58	0.71	12	0.08	251.00	3724.00	4160	20220922	-36.18	2300	20230103	15.43	3235	-17.93	20230427	2300	15.43	20230103	4160	-36.18	20220922	2300	15.43	20230103	2.03	N	025880	500	83 억	1835662	N	N	N	N
71	20230915	110325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2670	15	2	0.56	30058420	11281	40.03	2680	2680	2655	3450	1860	2655	2664.52	10.98	1575	2705	2680	2655	2630	2605	2692	2642	84	795	500	1850	5	1	16715858	446	10.64	0.72	12	0.07	251.00	3724.00	4160	20220922	-35.82	2300	20230103	16.09	3235	-17.47	20230427	2300	16.09	20230103	4160	-35.82	20220922	2300	16.09	20230103	2.03	N	025880	500	83 억	1835662	N	N	N	N
72	20230915	100326	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2665	10	2	0.38	16855005	6323	22.44	2680	2680	2655	3450	1860	2655	2665.67	10.98	-42	2705	2680	2655	2630	2605	2692	2642	84	795	500	1850	5	1	16715858	445	10.62	0.72	12	0.04	251.00	3724.00	4160	20220922	-35.94	2300	20230103	15.87	3235	-17.62	20230427	2300	15.87	20230103	4160	-35.94	20220922	2300	15.87	20230103	2.03	N	025880	500	83 억	1835662	N	N	N	N
73	20230915	090321	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2670	15	2	0.56	1784440	667	2.37	2680	2680	2670	3450	1860	2655	2675.32	10.98	-284	2705	2680	2655	2630	2605	2692	2642	84	795	500	1850	5	1	16715858	446	10.64	0.72	12	0.00	251.00	3724.00	4160	20220922	-35.82	2300	20230103	16.09	3235	-17.47	20230427	2300	16.09	20230103	4160	-35.82	20220922	2300	16.09	20230103	2.03	N	025880	500	83 억	1835662	N	N	N	N
74	20230914	160322	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2655	10	2	0.38	74508480	28178	46.84	2630	2680	2630	3435	1855	2645	2644.21	11.00	-3379	2725	2685	2650	2610	2575	2705	2630	84	790	500	1850	5	1	16715858	444	10.58	0.71	12	0.17	251.00	3724.00	4160	20220922	-36.18	2300	20230103	15.43	3235	-17.93	20230427	2300	15.43	20230103	4160	-36.18	20220922	2300	15.43	20230103	2.04	N	025880	500	83 억	1839041	N	N	N	N
75	20230914	150319	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	20	2	0.76	71767090	27146	45.13	2630	2680	2630	3435	1855	2645	2643.74	11.00	-3062	2725	2685	2650	2610	2575	2705	2630	84	790	500	1850	5	1	16715858	445	10.62	0.72	12	0.16	251.00	3724.00	4160	20220922	-35.94	2300	20230103	15.87	3235	-17.62	20230427	2300	15.87	20230103	4160	-35.94	20220922	2300	15.87	20230103	2.04	N	025880	500	83 억	1839041	N	N	N	N
76	20230914	140318	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2650	5	2	0.19	59613205	22555	37.50	2630	2680	2630	3435	1855	2645	2643.02	11.00	-2435	2725	2685	2650	2610	2575	2705	2630	84	790	500	1850	5	1	16715858	443	10.56	0.71	12	0.13	251.00	3724.00	4160	20220922	-36.30	2300	20230103	15.22	3235	-18.08	20230427	2300	15.22	20230103	4160	-36.30	20220922	2300	15.22	20230103	2.04	N	025880	500	83 억	1839041	N	N	N	N
77	20230914	130317	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2650	5	2	0.19	50713565	19187	31.90	2630	2680	2630	3435	1855	2645	2643.12	11.00	-1846	2725	2685	2650	2610	2575	2705	2630	84	790	500	1850	5	1	16715858	443	10.56	0.71	12	0.11	251.00	3724.00	4160	20220922	-36.30	2300	20230103	15.22	3235	-18.08	20230427	2300	15.22	20230103	4160	-36.30	20220922	2300	15.22	20230103	2.04	N	025880	500	83 억	1839041	N	N	N	N
78	20230914	120322	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2670	25	2	0.95	47323045	17907	29.77	2630	2680	2630	3435	1855	2645	2642.71	11.00	-1073	2725	2685	2650	2610	2575	2705	2630	84	790	500	1850	5	1	16715858	446	10.64	0.72	12	0.11	251.00	3724.00	4160	20220922	-35.82	2300	20230103	16.09	3235	-17.47	20230427	2300	16.09	20230103	4160	-35.82	20220922	2300	16.09	20230103	2.04	N	025880	500	83 억	1839041	N	N	N	N
79	20230914	110320	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2645	0	3	0.00	35996580	13643	22.68	2630	2660	2630	3435	1855	2645	2638.47	11.00	-597	2725	2685	2650	2610	2575	2705	2630	84	790	500	1850	5	1	16715858	442	10.54	0.71	12	0.08	251.00	3724.00	4160	20220922	-36.42	2300	20230103	15.00	3235	-18.24	20230427	2300	15.00	20230103	4160	-36.42	20220922	2300	15.00	20230103	2.04	N	025880	500	83 억	1839041	N	N	N	N
80	20230914	100316	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2660	15	2	0.57	12553850	4756	7.91	2630	2660	2630	3435	1855	2645	2639.58	11.00	642	2725	2685	2650	2610	2575	2705	2630	84	790	500	1850	5	1	16715858	445	10.60	0.71	12	0.03	251.00	3724.00	4160	20220922	-36.06	2300	20230103	15.65	3235	-17.77	20230427	2300	15.65	20230103	4160	-36.06	20220922	2300	15.65	20230103	2.04	N	025880	500	83 억	1839041	N	N	N	N
81	20230914	090321	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2645	0	3	0.00	3924160	1491	2.48	2630	2645	2630	3435	1855	2645	2631.90	11.00	233	2725	2685	2650	2610	2575	2705	2630	84	790	500	1850	5	1	16715858	442	10.54	0.71	12	0.01	251.00	3724.00	4160	20220922	-36.42	2300	20230103	15.00	3235	-18.24	20230427	2300	15.00	20230103	4160	-36.42	20220922	2300	15.00	20230103	2.04	N	025880	500	83 억	1839041	N	N	N	N
82	20230913	160323	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2645	10	2	0.38	158777695	60153	115.24	2615	2690	2615	3425	1845	2635	2639.56	10.95	9013	2745	2690	2660	2605	2575	2675	2590	84	790	500	1840	5	1	16715858	442	10.54	0.71	12	0.36	251.00	3724.00	4160	20220922	-36.42	2300	20230103	15.00	3235	-18.24	20230427	2300	15.00	20230103	4160	-36.42	20220922	2300	15.00	20230103	2.03	N	025880	500	83 억	1830023	N	N	N	N
83	20230913	150318	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2645	10	2	0.38	152888425	57923	110.97	2615	2690	2615	3425	1845	2635	2639.51	10.95	9008	2745	2690	2660	2605	2575	2675	2590	84	790	500	1840	5	1	16715858	442	10.54	0.71	12	0.35	251.00	3724.00	4160	20220922	-36.42	2300	20230103	15.00	3235	-18.24	20230427	2300	15.00	20230103	4160	-36.42	20220922	2300	15.00	20230103	2.03	N	025880	500	83 억	1830023	N	N	N	N
84	20230913	140322	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2640	5	2	0.19	132957385	50359	96.48	2615	2690	2615	3425	1845	2635	2640.19	10.95	9588	2745	2690	2660	2605	2575	2675	2590	84	790	500	1840	5	1	16715858	441	10.52	0.71	12	0.30	251.00	3724.00	4160	20220922	-36.54	2300	20230103	14.78	3235	-18.39	20230427	2300	14.78	20230103	4160	-36.54	20220922	2300	14.78	20230103	2.03	N	025880	500	83 억	1830023	N	N	N	N
85	20230913	130314	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2630	-5	5	-0.19	127108190	48141	92.23	2615	2690	2615	3425	1845	2635	2640.33	10.95	9581	2745	2690	2660	2605	2575	2675	2590	84	790	500	1840	5	1	16715858	440	10.48	0.71	12	0.29	251.00	3724.00	4160	20220922	-36.78	2300	20230103	14.35	3235	-18.70	20230427	2300	14.35	20230103	4160	-36.78	20220922	2300	14.35	20230103	2.03	N	025880	500	83 억	1830023	N	N	N	N
86	20230913	120322	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2645	10	2	0.38	106964245	40517	77.62	2615	2690	2615	3425	1845	2635	2639.98	10.95	5406	2745	2690	2660	2605	2575	2675	2590	84	790	500	1840	5	1	16715858	442	10.54	0.71	12	0.24	251.00	3724.00	4160	20220922	-36.42	2300	20230103	15.00	3235	-18.24	20230427	2300	15.00	20230103	4160	-36.42	20220922	2300	15.00	20230103	2.03	N	025880	500	83 억	1830023	N	N	N	N
87	20230913	110319	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2690	55	2	2.09	73978390	27986	53.62	2615	2690	2615	3425	1845	2635	2643.41	10.95	4194	2745	2690	2660	2605	2575	2675	2590	84	790	500	1840	5	1	16715858	450	10.72	0.72	12	0.17	251.00	3724.00	4160	20220922	-35.34	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4160	-35.34	20220922	2300	16.96	20230103	2.03	N	025880	500	83 억	1830023	N	N	N	N
88	20230913	100318	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2640	5	2	0.19	42046490	15933	30.52	2615	2660	2615	3425	1845	2635	2638.96	10.95	5766	2745	2690	2660	2605	2575	2675	2590	84	790	500	1840	5	1	16715858	441	10.52	0.71	12	0.10	251.00	3724.00	4160	20220922	-36.54	2300	20230103	14.78	3235	-18.39	20230427	2300	14.78	20230103	4160	-36.54	20220922	2300	14.78	20230103	2.03	N	025880	500	83 억	1830023	N	N	N	N
89	20230913	090316	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2625	-10	5	-0.38	7335185	2805	5.37	2615	2625	2615	3425	1845	2635	2615.04	10.95	-363	2745	2690	2660	2605	2575	2675	2590	84	790	500	1840	5	1	16715858	439	10.46	0.70	12	0.02	251.00	3724.00	4160	20220922	-36.90	2300	20230103	14.13	3235	-18.86	20230427	2300	14.13	20230103	4160	-36.90	20220922	2300	14.13	20230103	2.03	N	025880	500	83 억	1830023	N	N	N	N
90	20230912	160313	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2635	-45	5	-1.68	137193880	51522	95.88	2680	2715	2630	3480	1880	2680	2662.82	10.98	-5766	2736	2707	2666	2637	2596	2715	2645	84	800	500	1870	5	1	16715858	440	10.50	0.71	12	0.31	251.00	3724.00	4160	20220922	-36.66	2300	20230103	14.57	3235	-18.55	20230427	2300	14.57	20230103	4160	-36.66	20220922	2300	14.57	20230103	2.00	N	025880	500	83 억	1836140	N	N	N	N
91	20230912	150318	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2635	-45	5	-1.68	109478130	41007	76.31	2680	2715	2635	3480	1880	2680	2669.74	10.98	-5766	2736	2707	2666	2637	2596	2715	2645	84	800	500	1870	5	1	16715858	440	10.50	0.71	12	0.25	251.00	3724.00	4160	20220922	-36.66	2300	20230103	14.57	3235	-18.55	20230427	2300	14.57	20230103	4160	-36.66	20220922	2300	14.57	20230103	2.00	N	025880	500	83 억	1836140	N	N	N	N
92	20230912	140317	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2645	-35	5	-1.31	95657430	35779	66.58	2680	2715	2640	3480	1880	2680	2673.56	10.98	-5770	2736	2707	2666	2637	2596	2715	2645	84	800	500	1870	5	1	16715858	442	10.54	0.71	12	0.21	251.00	3724.00	4160	20220922	-36.42	2300	20230103	15.00	3235	-18.24	20230427	2300	15.00	20230103	4160	-36.42	20220922	2300	15.00	20230103	2.00	N	025880	500	83 억	1836140	N	N	N	N
93	20230912	130314	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2660	-20	5	-0.75	83385895	31141	57.95	2680	2715	2640	3480	1880	2680	2677.69	10.98	-3223	2736	2707	2666	2637	2596	2715	2645	84	800	500	1870	5	1	16715858	445	10.60	0.71	12	0.19	251.00	3724.00	4160	20220922	-36.06	2300	20230103	15.65	3235	-17.77	20230427	2300	15.65	20230103	4160	-36.06	20220922	2300	15.65	20230103	2.00	N	025880	500	83 억	1836140	N	N	N	N
94	20230912	120309	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2675	-5	5	-0.19	55679000	20706	38.53	2680	2715	2670	3480	1880	2680	2689.03	10.98	-2186	2736	2707	2666	2637	2596	2715	2645	84	800	500	1870	5	1	16715858	447	10.66	0.72	12	0.12	251.00	3724.00	4160	20220922	-35.70	2300	20230103	16.30	3235	-17.31	20230427	2300	16.30	20230103	4160	-35.70	20220922	2300	16.30	20230103	2.00	N	025880	500	83 억	1836140	N	N	N	N
95	20230912	110313	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2680	0	3	0.00	42820745	15908	29.60	2680	2715	2680	3480	1880	2680	2691.77	10.98	-201	2736	2707	2666	2637	2596	2715	2645	84	800	500	1870	5	1	16715858	448	10.68	0.72	12	0.10	251.00	3724.00	4160	20220922	-35.58	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4160	-35.58	20220922	2300	16.52	20230103	2.00	N	025880	500	83 억	1836140	N	N	N	N
96	20230912	100314	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2700	20	2	0.75	25160900	9327	17.36	2680	2715	2680	3480	1880	2680	2697.64	10.98	-106	2736	2707	2666	2637	2596	2715	2645	84	800	500	1870	5	1	16715858	451	10.76	0.73	12	0.06	251.00	3724.00	4160	20220922	-35.10	2300	20230103	17.39	3235	-16.54	20230427	2300	17.39	20230103	4160	-35.10	20220922	2300	17.39	20230103	2.00	N	025880	500	83 억	1836140	N	N	N	N
97	20230912	090318	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2685	5	2	0.19	1023850	382	0.71	2680	2685	2680	3480	1880	2680	2680.24	10.98	-29	2736	2707	2666	2637	2596	2715	2645	84	800	500	1870	5	1	16715858	449	10.70	0.72	12	0.00	251.00	3724.00	4160	20220922	-35.46	2300	20230103	16.74	3235	-17.00	20230427	2300	16.74	20230103	4160	-35.46	20220922	2300	16.74	20230103	2.00	N	025880	500	83 억	1836140	N	N	N	N
98	20230911	160309	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2680	0	3	0.00	142861965	53618	59.26	2680	2695	2625	3480	1880	2680	2664.43	11.00	-2584	2853	2766	2698	2611	2543	2810	2655	84	800	500	1870	5	1	16715858	448	10.68	0.72	12	0.32	251.00	3724.00	4160	20220922	-35.58	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4160	-35.58	20220922	2300	16.52	20230103	2.03	N	025880	500	83 억	1838425	N	N	N	N
99	20230911	150317	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	-15	5	-0.56	131352550	49308	54.50	2680	2695	2625	3480	1880	2680	2663.92	11.00	-1963	2853	2766	2698	2611	2543	2810	2655	84	800	500	1870	5	1	16715858	445	10.62	0.72	12	0.29	251.00	3724.00	4160	20220922	-35.94	2300	20230103	15.87	3235	-17.62	20230427	2300	15.87	20230103	4160	-35.94	20220922	2300	15.87	20230103	2.03	N	025880	500	83 억	1838425	N	N	N	N
100	20230911	140318	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	-15	5	-0.56	116643515	43782	48.39	2680	2695	2625	3480	1880	2680	2664.19	11.00	429	2853	2766	2698	2611	2543	2810	2655	84	800	500	1870	5	1	16715858	445	10.62	0.72	12	0.26	251.00	3724.00	4160	20220922	-35.94	2300	20230103	15.87	3235	-17.62	20230427	2300	15.87	20230103	4160	-35.94	20220922	2300	15.87	20230103	2.03	N	025880	500	83 억	1838425	N	N	N	N
101	20230911	130313	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2675	-5	5	-0.19	105035105	39418	43.57	2680	2695	2625	3480	1880	2680	2664.65	11.00	-175	2853	2766	2698	2611	2543	2810	2655	84	800	500	1870	5	1	16715858	447	10.66	0.72	12	0.24	251.00	3724.00	4160	20220922	-35.70	2300	20230103	16.30	3235	-17.31	20230427	2300	16.30	20230103	4160	-35.70	20220922	2300	16.30	20230103	2.03	N	025880	500	83 억	1838425	N	N	N	N
102	20230911	120314	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2680	0	3	0.00	95677390	35912	39.69	2680	2695	2625	3480	1880	2680	2664.22	11.00	-225	2853	2766	2698	2611	2543	2810	2655	84	800	500	1870	5	1	16715858	448	10.68	0.72	12	0.21	251.00	3724.00	4160	20220922	-35.58	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4160	-35.58	20220922	2300	16.52	20230103	2.03	N	025880	500	83 억	1838425	N	N	N	N
103	20230911	110308	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2670	-10	5	-0.37	84197260	31621	34.95	2680	2695	2625	3480	1880	2680	2662.70	11.00	-16	2853	2766	2698	2611	2543	2810	2655	84	800	500	1870	5	1	16715858	446	10.64	0.72	12	0.19	251.00	3724.00	4160	20220922	-35.82	2300	20230103	16.09	3235	-17.47	20230427	2300	16.09	20230103	4160	-35.82	20220922	2300	16.09	20230103	2.03	N	025880	500	83 억	1838425	N	N	N	N
104	20230911	100310	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	-15	5	-0.56	58045850	21851	24.15	2680	2695	2625	3480	1880	2680	2656.44	11.00	188	2853	2766	2698	2611	2543	2810	2655	84	800	500	1870	5	1	16715858	445	10.62	0.72	12	0.13	251.00	3724.00	4160	20220922	-35.94	2300	20230103	15.87	3235	-17.62	20230427	2300	15.87	20230103	4160	-35.94	20220922	2300	15.87	20230103	2.03	N	025880	500	83 억	1838425	N	N	N	N
105	20230911	090309	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2690	10	2	0.37	2181575	814	0.90	2680	2690	2680	3480	1880	2680	2680.07	11.00	-374	2853	2766	2698	2611	2543	2810	2655	84	800	500	1870	5	1	16715858	450	10.72	0.72	12	0.00	251.00	3724.00	4160	20220922	-35.34	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4160	-35.34	20220922	2300	16.96	20230103	2.03	N	025880	500	83 억	1838425	N	N	N	N
106	20230908	160313	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2680	85	2	3.28	242018155	90361	76.65	2630	2785	2630	3370	1820	2595	2678.35	10.94	9527	2711	2652	2616	2557	2521	2635	2540	84	775	500	1810	5	1	16715858	448	10.68	0.72	12	0.54	251.00	3724.00	4160	20220922	-35.58	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4160	-35.58	20220922	2300	16.52	20230103	2.03	N	025880	500	83 억	1828535	N	N	N	N
107	20230908	150314	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2680	85	2	3.28	232632155	86857	73.67	2630	2785	2630	3370	1820	2595	2678.34	10.94	9070	2711	2652	2616	2557	2521	2635	2540	84	775	500	1810	5	1	16715858	448	10.68	0.72	12	0.52	251.00	3724.00	4160	20220922	-35.58	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4160	-35.58	20220922	2300	16.52	20230103	2.03	N	025880	500	83 억	1828535	N	N	N	N
108	20230908	140311	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2670	75	2	2.89	222619815	83115	70.50	2630	2785	2630	3370	1820	2595	2678.46	10.94	9116	2711	2652	2616	2557	2521	2635	2540	84	775	500	1810	5	1	16715858	446	10.64	0.72	12	0.50	251.00	3724.00	4160	20220922	-35.82	2300	20230103	16.09	3235	-17.47	20230427	2300	16.09	20230103	4160	-35.82	20220922	2300	16.09	20230103	2.03	N	025880	500	83 억	1828535	N	N	N	N
109	20230908	130315	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2680	85	2	3.28	210552360	78604	66.67	2630	2785	2630	3370	1820	2595	2678.65	10.94	6128	2711	2652	2616	2557	2521	2635	2540	84	775	500	1810	5	1	16715858	448	10.68	0.72	12	0.47	251.00	3724.00	4160	20220922	-35.58	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4160	-35.58	20220922	2300	16.52	20230103	2.03	N	025880	500	83 억	1828535	N	N	N	N
110	20230908	120322	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	70	2	2.70	189537230	70772	60.03	2630	2785	2630	3370	1820	2595	2678.14	10.94	728	2711	2652	2616	2557	2521	2635	2540	84	775	500	1810	5	1	16715858	445	10.62	0.72	12	0.42	251.00	3724.00	4160	20220922	-35.94	2300	20230103	15.87	3235	-17.62	20230427	2300	15.87	20230103	4160	-35.94	20220922	2300	15.87	20230103	2.03	N	025880	500	83 억	1828535	N	N	N	N
111	20230908	110316	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2680	85	2	3.28	177799010	66379	56.30	2630	2785	2630	3370	1820	2595	2678.54	10.94	-750	2711	2652	2616	2557	2521	2635	2540	84	775	500	1810	5	1	16715858	448	10.68	0.72	12	0.40	251.00	3724.00	4160	20220922	-35.58	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4160	-35.58	20220922	2300	16.52	20230103	2.03	N	025880	500	83 억	1828535	N	N	N	N
112	20230908	100312	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2650	55	2	2.12	151998855	56690	48.09	2630	2785	2630	3370	1820	2595	2681.23	10.94	-1232	2711	2652	2616	2557	2521	2635	2540	84	775	500	1810	5	1	16715858	443	10.56	0.71	12	0.34	251.00	3724.00	4160	20220922	-36.30	2300	20230103	15.22	3235	-18.08	20230427	2300	15.22	20230103	4160	-36.30	20220922	2300	15.22	20230103	2.03	N	025880	500	83 억	1828535	N	N	N	N
113	20230908	090319	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2675	80	2	3.08	65414745	24368	20.67	2630	2785	2630	3370	1820	2595	2684.45	10.94	13	2711	2652	2616	2557	2521	2635	2540	84	775	500	1810	5	1	16715858	447	10.66	0.72	12	0.15	251.00	3724.00	4160	20220922	-35.70	2300	20230103	16.30	3235	-17.31	20230427	2300	16.30	20230103	4160	-35.70	20220922	2300	16.30	20230103	2.03	N	025880	500	83 억	1828535	N	N	N	N
114	20230907	160313	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2595	-80	5	-2.99	303054715	116093	197.26	2675	2675	2580	3475	1875	2675	2610.46	10.95	-2270	2721	2697	2681	2657	2641	2690	2650	84	800	500	1870	5	1	16715858	434	10.34	0.70	12	0.69	251.00	3724.00	4160	20220922	-37.62	2300	20230103	12.83	3235	-19.78	20230427	2300	12.83	20230103	4160	-37.62	20220922	2300	12.83	20230103	2.07	N	025880	500	83 억	1830588	N	N	N	N
115	20230907	150312	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2595	-80	5	-2.99	295705650	113260	192.45	2675	2675	2580	3475	1875	2675	2610.86	10.95	-2265	2721	2697	2681	2657	2641	2690	2650	84	800	500	1870	5	1	16715858	434	10.34	0.70	12	0.68	251.00	3724.00	4160	20220922	-37.62	2300	20230103	12.83	3235	-19.78	20230427	2300	12.83	20230103	4160	-37.62	20220922	2300	12.83	20230103	2.07	N	025880	500	83 억	1830588	N	N	N	N
116	20230907	140312	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2600	-75	5	-2.80	277602735	106304	180.63	2675	2675	2580	3475	1875	2675	2611.40	10.95	-1905	2721	2697	2681	2657	2641	2690	2650	84	800	500	1870	5	1	16715858	435	10.36	0.70	12	0.64	251.00	3724.00	4160	20220922	-37.50	2300	20230103	13.04	3235	-19.63	20230427	2300	13.04	20230103	4160	-37.50	20220922	2300	13.04	20230103	2.07	N	025880	500	83 억	1830588	N	N	N	N
117	20230907	130313	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2600	-75	5	-2.80	265352735	101592	172.62	2675	2675	2580	3475	1875	2675	2611.95	10.95	527	2721	2697	2681	2657	2641	2690	2650	84	800	500	1870	5	1	16715858	435	10.36	0.70	12	0.61	251.00	3724.00	4160	20220922	-37.50	2300	20230103	13.04	3235	-19.63	20230427	2300	13.04	20230103	4160	-37.50	20220922	2300	13.04	20230103	2.07	N	025880	500	83 억	1830588	N	N	N	N
118	20230907	120315	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2605	-70	5	-2.62	176152185	67144	114.09	2675	2675	2600	3475	1875	2675	2623.50	10.95	-10025	2721	2697	2681	2657	2641	2690	2650	84	800	500	1870	5	1	16715858	435	10.38	0.70	12	0.40	251.00	3724.00	4160	20220922	-37.38	2300	20230103	13.26	3235	-19.47	20230427	2300	13.26	20230103	4160	-37.38	20220922	2300	13.26	20230103	2.07	N	025880	500	83 억	1830588	N	N	N	N
119	20230907	110314	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2625	-50	5	-1.87	102375710	38870	66.05	2675	2675	2615	3475	1875	2675	2633.80	10.95	-10287	2721	2697	2681	2657	2641	2690	2650	84	800	500	1870	5	1	16715858	439	10.46	0.70	12	0.23	251.00	3724.00	4160	20220922	-36.90	2300	20230103	14.13	3235	-18.86	20230427	2300	14.13	20230103	4160	-36.90	20220922	2300	14.13	20230103	2.07	N	025880	500	83 억	1830588	N	N	N	N
120	20230907	100313	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2615	-60	5	-2.24	88442155	33560	57.02	2675	2675	2615	3475	1875	2675	2635.34	10.95	-8440	2721	2697	2681	2657	2641	2690	2650	84	800	500	1870	5	1	16715858	437	10.42	0.70	12	0.20	251.00	3724.00	4160	20220922	-37.14	2300	20230103	13.70	3235	-19.17	20230427	2300	13.70	20230103	4160	-37.14	20220922	2300	13.70	20230103	2.07	N	025880	500	83 억	1830588	N	N	N	N
121	20230907	090316	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2675	0	3	0.00	4207100	1581	2.69	2675	2675	2650	3475	1875	2675	2661.04	10.95	-777	2721	2697	2681	2657	2641	2690	2650	84	800	500	1870	5	1	16715858	447	10.66	0.72	12	0.01	251.00	3724.00	4160	20220922	-35.70	2300	20230103	16.30	3235	-17.31	20230427	2300	16.30	20230103	4160	-35.70	20220922	2300	16.30	20230103	2.07	N	025880	500	83 억	1830588	N	N	N	N
122	20230906	160311	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2675	-30	5	-1.11	155939195	58012	91.90	2705	2705	2665	3515	1895	2705	2688.05	11.08	-22257	2748	2726	2693	2671	2638	2737	2682	84	810	500	1890	5	1	16715858	447	10.66	0.72	12	0.35	251.00	3724.00	4160	20220922	-35.70	2300	20230103	16.30	3235	-17.31	20230427	2300	16.30	20230103	4160	-35.70	20220922	2300	16.30	20230103	2.05	N	025880	500	83 억	1852845	N	N	N	N
123	20230906	150311	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2680	-25	5	-0.92	147883600	55002	87.13	2705	2705	2665	3515	1895	2705	2688.69	11.08	-22020	2748	2726	2693	2671	2638	2737	2682	84	810	500	1890	5	1	16715858	448	10.68	0.72	12	0.33	251.00	3724.00	4160	20220922	-35.58	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4160	-35.58	20220922	2300	16.52	20230103	2.05	N	025880	500	83 억	1852845	N	N	N	N
124	20230906	140313	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2690	-15	5	-0.55	128408470	47747	75.64	2705	2705	2665	3515	1895	2705	2689.35	11.08	-20441	2748	2726	2693	2671	2638	2737	2682	84	810	500	1890	5	1	16715858	450	10.72	0.72	12	0.29	251.00	3724.00	4160	20220922	-35.34	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4160	-35.34	20220922	2300	16.96	20230103	2.05	N	025880	500	83 억	1852845	N	N	N	N
125	20230906	130313	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2690	-15	5	-0.55	111005125	41273	65.39	2705	2705	2665	3515	1895	2705	2689.53	11.08	-19240	2748	2726	2693	2671	2638	2737	2682	84	810	500	1890	5	1	16715858	450	10.72	0.72	12	0.25	251.00	3724.00	4160	20220922	-35.34	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4160	-35.34	20220922	2300	16.96	20230103	2.05	N	025880	500	83 억	1852845	N	N	N	N
126	20230906	120315	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2695	-10	5	-0.37	103354565	38425	60.87	2705	2705	2665	3515	1895	2705	2689.77	11.08	-18796	2748	2726	2693	2671	2638	2737	2682	84	810	500	1890	5	1	16715858	450	10.74	0.72	12	0.23	251.00	3724.00	4160	20220922	-35.22	2300	20230103	17.17	3235	-16.69	20230427	2300	17.17	20230103	4160	-35.22	20220922	2300	17.17	20230103	2.05	N	025880	500	83 억	1852845	N	N	N	N
127	20230906	110314	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2675	-30	5	-1.11	75725395	28140	44.58	2705	2705	2665	3515	1895	2705	2691.02	11.08	-14488	2748	2726	2693	2671	2638	2737	2682	84	810	500	1890	5	1	16715858	447	10.66	0.72	12	0.17	251.00	3724.00	4160	20220922	-35.70	2300	20230103	16.30	3235	-17.31	20230427	2300	16.30	20230103	4160	-35.70	20220922	2300	16.30	20230103	2.05	N	025880	500	83 억	1852845	N	N	N	N
128	20230906	100307	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2685	-20	5	-0.74	41212600	15284	24.21	2705	2705	2680	3515	1895	2705	2696.45	11.08	-12201	2748	2726	2693	2671	2638	2737	2682	84	810	500	1890	5	1	16715858	449	10.70	0.72	12	0.09	251.00	3724.00	4160	20220922	-35.46	2300	20230103	16.74	3235	-17.00	20230427	2300	16.74	20230103	4160	-35.46	20220922	2300	16.74	20230103	2.05	N	025880	500	83 억	1852845	N	N	N	N
129	20230906	090309	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2685	-20	5	-0.74	13734975	5086	8.06	2705	2705	2685	3515	1895	2705	2700.55	11.08	-4348	2748	2726	2693	2671	2638	2737	2682	84	810	500	1890	5	1	16715858	449	10.70	0.72	12	0.03	251.00	3724.00	4160	20220922	-35.46	2300	20230103	16.74	3235	-17.00	20230427	2300	16.74	20230103	4160	-35.46	20220922	2300	16.74	20230103	2.05	N	025880	500	83 억	1852845	N	N	N	N
130	20230905	160309	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2705	-10	5	-0.37	169098305	63123	69.45	2695	2715	2660	3525	1905	2715	2678.46	11.08	433	2778	2746	2698	2666	2618	2762	2682	84	810	500	1900	5	1	16715858	452	10.78	0.73	12	0.38	251.00	3724.00	4160	20220922	-34.98	2300	20230103	17.61	3235	-16.38	20230427	2300	17.61	20230103	4160	-34.98	20220922	2300	17.61	20230103	2.13	N	025880	500	83 억	1852412	N	N	N	N
131	20230905	150318	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2690	-25	5	-0.92	148457570	55447	61.00	2695	2715	2660	3525	1905	2715	2677.46	11.08	790	2778	2746	2698	2666	2618	2762	2682	84	810	500	1900	5	1	16715858	450	10.72	0.72	12	0.33	251.00	3724.00	4160	20220922	-35.34	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4160	-35.34	20220922	2300	16.96	20230103	2.13	N	025880	500	83 억	1852412	N	N	N	N
132	20230905	140311	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2690	-25	5	-0.92	130423100	48730	53.61	2695	2715	2660	3525	1905	2715	2676.43	11.08	3738	2778	2746	2698	2666	2618	2762	2682	84	810	500	1900	5	1	16715858	450	10.72	0.72	12	0.29	251.00	3724.00	4160	20220922	-35.34	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4160	-35.34	20220922	2300	16.96	20230103	2.13	N	025880	500	83 억	1852412	N	N	N	N
133	20230905	130302	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2680	-35	5	-1.29	121801905	45518	50.08	2695	2715	2660	3525	1905	2715	2675.90	11.08	4433	2778	2746	2698	2666	2618	2762	2682	84	810	500	1900	5	1	16715858	448	10.68	0.72	12	0.27	251.00	3724.00	4160	20220922	-35.58	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4160	-35.58	20220922	2300	16.52	20230103	2.13	N	025880	500	83 억	1852412	N	N	N	N
134	20230905	120310	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2670	-45	5	-1.66	100417165	37491	41.25	2695	2715	2665	3525	1905	2715	2678.42	11.08	4613	2778	2746	2698	2666	2618	2762	2682	84	810	500	1900	5	1	16715858	446	10.64	0.72	12	0.22	251.00	3724.00	4160	20220922	-35.82	2300	20230103	16.09	3235	-17.47	20230427	2300	16.09	20230103	4160	-35.82	20220922	2300	16.09	20230103	2.13	N	025880	500	83 억	1852412	N	N	N	N
135	20230905	110309	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2670	-45	5	-1.66	89554470	33433	36.78	2695	2715	2665	3525	1905	2715	2678.61	11.08	5244	2778	2746	2698	2666	2618	2762	2682	84	810	500	1900	5	1	16715858	446	10.64	0.72	12	0.20	251.00	3724.00	4160	20220922	-35.82	2300	20230103	16.09	3235	-17.47	20230427	2300	16.09	20230103	4160	-35.82	20220922	2300	16.09	20230103	2.13	N	025880	500	83 억	1852412	N	N	N	N
136	20230905	100308	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2685	-30	5	-1.10	51921510	19345	21.28	2695	2715	2670	3525	1905	2715	2683.96	11.08	4104	2778	2746	2698	2666	2618	2762	2682	84	810	500	1900	5	1	16715858	449	10.70	0.72	12	0.12	251.00	3724.00	4160	20220922	-35.46	2300	20230103	16.74	3235	-17.00	20230427	2300	16.74	20230103	4160	-35.46	20220922	2300	16.74	20230103	2.13	N	025880	500	83 억	1852412	N	N	N	N
137	20230905	090303	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2695	-20	5	-0.74	5829915	2162	2.38	2695	2710	2690	3525	1905	2715	2696.44	11.08	497	2778	2746	2698	2666	2618	2762	2682	84	810	500	1900	5	1	16715858	450	10.74	0.72	12	0.01	251.00	3724.00	4160	20220922	-35.22	2300	20230103	17.17	3235	-16.69	20230427	2300	17.17	20230103	4160	-35.22	20220922	2300	17.17	20230103	2.13	N	025880	500	83 억	1852412	N	N	N	N
138	20230904	160306	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2715	20	2	0.74	242838545	90401	139.27	2695	2730	2650	3500	1890	2695	2686.24	11.02	-5856	2755	2725	2690	2660	2625	2740	2675	84	805	500	1880	5	1	16715858	454	10.82	0.73	12	0.54	251.00	3724.00	4160	20220922	-34.74	2300	20230103	18.04	3235	-16.07	20230427	2300	18.04	20230103	4160	-34.74	20220922	2300	18.04	20230103	2.14	N	025880	500	83 억	1842159	N	N	N	N
139	20230904	150303	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2710	15	2	0.56	236572705	88091	135.71	2695	2730	2650	3500	1890	2695	2685.55	11.02	-5858	2755	2725	2690	2660	2625	2740	2675	84	805	500	1880	5	1	16715858	453	10.80	0.73	12	0.53	251.00	3724.00	4160	20220922	-34.86	2300	20230103	17.83	3235	-16.23	20230427	2300	17.83	20230103	4160	-34.86	20220922	2300	17.83	20230103	2.14	N	025880	500	83 억	1842159	N	N	N	N
140	20230904	140302	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2720	25	2	0.93	216831870	80811	124.50	2695	2730	2650	3500	1890	2695	2683.20	11.02	-6426	2755	2725	2690	2660	2625	2740	2675	84	805	500	1880	5	1	16715858	455	10.84	0.73	12	0.48	251.00	3724.00	4160	20220922	-34.62	2300	20230103	18.26	3235	-15.92	20230427	2300	18.26	20230103	4160	-34.62	20220922	2300	18.26	20230103	2.14	N	025880	500	83 억	1842159	N	N	N	N
141	20230904	130305	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2705	10	2	0.37	183113305	68393	105.37	2695	2720	2650	3500	1890	2695	2677.37	11.02	-5065	2755	2725	2690	2660	2625	2740	2675	84	805	500	1880	5	1	16715858	452	10.78	0.73	12	0.41	251.00	3724.00	4160	20220922	-34.98	2300	20230103	17.61	3235	-16.38	20230427	2300	17.61	20230103	4160	-34.98	20220922	2300	17.61	20230103	2.14	N	025880	500	83 억	1842159	N	N	N	N
142	20230904	120302	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2695	0	3	0.00	157335870	58861	90.68	2695	2705	2650	3500	1890	2695	2673.00	11.02	-3564	2755	2725	2690	2660	2625	2740	2675	84	805	500	1880	5	1	16715858	450	10.74	0.72	12	0.35	251.00	3724.00	4160	20220922	-35.22	2300	20230103	17.17	3235	-16.69	20230427	2300	17.17	20230103	4160	-35.22	20220922	2300	17.17	20230103	2.14	N	025880	500	83 억	1842159	N	N	N	N
143	20230904	110257	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2670	-25	5	-0.93	103939895	38902	59.93	2695	2705	2650	3500	1890	2695	2671.83	11.02	-2772	2755	2725	2690	2660	2625	2740	2675	84	805	500	1880	5	1	16715858	446	10.64	0.72	12	0.23	251.00	3724.00	4160	20220922	-35.82	2300	20230103	16.09	3235	-17.47	20230427	2300	16.09	20230103	4160	-35.82	20220922	2300	16.09	20230103	2.14	N	025880	500	83 억	1842159	N	N	N	N
144	20230904	100256	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	-30	5	-1.11	76909505	28744	44.28	2695	2705	2655	3500	1890	2695	2675.67	11.02	-254	2755	2725	2690	2660	2625	2740	2675	84	805	500	1880	5	1	16715858	445	10.62	0.72	12	0.17	251.00	3724.00	4160	20220922	-35.94	2300	20230103	15.87	3235	-17.62	20230427	2300	15.87	20230103	4160	-35.94	20220922	2300	15.87	20230103	2.14	N	025880	500	83 억	1842159	N	N	N	N
145	20230904	090302	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2655	-40	5	-1.48	24599790	9188	14.15	2695	2695	2655	3500	1890	2695	2677.37	11.02	-3456	2755	2725	2690	2660	2625	2740	2675	84	805	500	1880	5	1	16715858	444	10.58	0.71	12	0.05	251.00	3724.00	4160	20220922	-36.18	2300	20230103	15.43	3235	-17.93	20230427	2300	15.43	20230103	4160	-36.18	20220922	2300	15.43	20230103	2.14	N	025880	500	83 억	1842159	N	N	N	N
146	20230901	160258	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2695	25	2	0.94	174388400	64896	71.77	2670	2720	2655	3470	1870	2670	2687.20	11.05	-5662	2796	2732	2701	2637	2606	2717	2622	84	800	500	1860	5	1	16715858	450	10.74	0.72	12	0.39	251.00	3724.00	4160	20220922	-35.22	2300	20230103	17.17	3235	-16.69	20230427	2300	17.17	20230103	4160	-35.22	20220922	2300	17.17	20230103	2.12	N	025880	500	83 억	1847821	N	N	N	N
147	20230901	150303	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2690	20	2	0.75	164831655	61347	67.84	2670	2720	2655	3470	1870	2670	2686.93	11.05	-5472	2796	2732	2701	2637	2606	2717	2622	84	800	500	1860	5	1	16715858	450	10.72	0.72	12	0.37	251.00	3724.00	4160	20220922	-35.34	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4160	-35.34	20220922	2300	16.96	20230103	2.12	N	025880	500	83 억	1847821	N	N	N	N
148	20230901	140300	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2685	15	2	0.56	129573355	48162	53.26	2670	2720	2655	3470	1870	2670	2690.45	11.05	-4195	2796	2732	2701	2637	2606	2717	2622	84	800	500	1860	5	1	16715858	449	10.70	0.72	12	0.29	251.00	3724.00	4160	20220922	-35.46	2300	20230103	16.74	3235	-17.00	20230427	2300	16.74	20230103	4160	-35.46	20220922	2300	16.74	20230103	2.12	N	025880	500	83 억	1847821	N	N	N	N
149	20230901	130258	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2680	10	2	0.37	112980445	41952	46.40	2670	2720	2670	3470	1870	2670	2693.20	11.05	-5581	2796	2732	2701	2637	2606	2717	2622	84	800	500	1860	5	1	16715858	448	10.68	0.72	12	0.25	251.00	3724.00	4160	20220922	-35.58	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4160	-35.58	20220922	2300	16.52	20230103	2.12	N	025880	500	83 억	1847821	N	N	N	N
150	20230901	120300	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2710	40	2	1.50	99782220	37059	40.98	2670	2720	2670	3470	1870	2670	2692.64	11.05	-5047	2796	2732	2701	2637	2606	2717	2622	84	800	500	1860	5	1	16715858	453	10.80	0.73	12	0.22	251.00	3724.00	4160	20220922	-34.86	2300	20230103	17.83	3235	-16.23	20230427	2300	17.83	20230103	4160	-34.86	20220922	2300	17.83	20230103	2.12	N	025880	500	83 억	1847821	N	N	N	N
151	20230901	110259	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2690	20	2	0.75	71561875	26628	29.45	2670	2720	2670	3470	1870	2670	2687.60	11.05	649	2796	2732	2701	2637	2606	2717	2622	84	800	500	1860	5	1	16715858	450	10.72	0.72	12	0.16	251.00	3724.00	4160	20220922	-35.34	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4160	-35.34	20220922	2300	16.96	20230103	2.12	N	025880	500	83 억	1847821	N	N	N	N
152	20230901	100258	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2700	30	2	1.12	47143570	17520	19.38	2670	2720	2670	3470	1870	2670	2691.08	11.05	-1970	2796	2732	2701	2637	2606	2717	2622	84	800	500	1860	5	1	16715858	451	10.76	0.73	12	0.10	251.00	3724.00	4160	20220922	-35.10	2300	20230103	17.39	3235	-16.54	20230427	2300	17.39	20230103	4160	-35.10	20220922	2300	17.39	20230103	2.12	N	025880	500	83 억	1847821	N	N	N	N
153	20230901	090254	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2690	20	2	0.75	9047865	3387	3.75	2670	2690	2670	3470	1870	2670	2671.43	11.05	68	2796	2732	2701	2637	2606	2717	2622	84	800	500	1860	5	1	16715858	450	10.72	0.72	12	0.02	251.00	3724.00	4160	20220922	-35.34	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4160	-35.34	20220922	2300	16.96	20230103	2.12	N	025880	500	83 억	1847821	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History