KissMeData/136480/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160823	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2800	40	2	1.45	644496145	232943	64.55	2720	2800	2715	3585	1935	2760	2766.26	2.38	47100	2803	2781	2748	2726	2693	2792	2737	531	825	500	2090	5	1	106209702	2974	59.57	0.99	12	0.22	47.00	2828.00	3675	20230825	-23.81	2480	20220928	12.90	3675	-23.81	20230825	2625	6.67	20230103	3675	-23.81	20230825	2480	12.90	20220928	2.46	N	136480	500	531 억	2529274	N	N	28	N	N
3	20230927	150830	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	20	2	0.72	563142610	203837	56.49	2720	2795	2715	3585	1935	2760	2762.71	2.38	47796	2803	2781	2748	2726	2693	2792	2737	531	825	500	2090	5	1	106209702	2953	59.15	0.98	12	0.19	47.00	2828.00	3675	20230825	-24.35	2480	20220928	12.10	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2480	12.10	20220928	2.46	N	136480	500	531 억	2529274	N	N	362	N	N
4	20230927	140831	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	20	2	0.72	386520880	140185	38.85	2720	2795	2715	3585	1935	2760	2757.22	2.38	15163	2803	2781	2748	2726	2693	2792	2737	531	825	500	2090	5	1	106209702	2953	59.15	0.98	12	0.13	47.00	2828.00	3675	20230825	-24.35	2480	20220928	12.10	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2480	12.10	20220928	2.46	N	136480	500	531 억	2529274	N	N	362	N	N
5	20230927	130819	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2770	10	2	0.36	263123470	95823	26.55	2720	2770	2715	3585	1935	2760	2745.93	2.38	17439	2803	2781	2748	2726	2693	2792	2737	531	825	500	2090	5	1	106209702	2942	58.94	0.98	12	0.09	47.00	2828.00	3675	20230825	-24.63	2480	20220928	11.69	3675	-24.63	20230825	2625	5.52	20230103	3675	-24.63	20230825	2480	11.69	20220928	2.46	N	136480	500	531 억	2529274	N	N	362	N	N
6	20230927	120819	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2760	0	3	0.00	224003330	81657	22.63	2720	2765	2715	3585	1935	2760	2743.22	2.38	12358	2803	2781	2748	2726	2693	2792	2737	531	825	500	2090	5	1	106209702	2931	58.72	0.98	12	0.08	47.00	2828.00	3675	20230825	-24.90	2480	20220928	11.29	3675	-24.90	20230825	2625	5.14	20230103	3675	-24.90	20230825	2480	11.29	20220928	2.46	N	136480	500	531 억	2529274	N	N	362	N	N
7	20230927	110828	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2750	-10	5	-0.36	170528875	62265	17.25	2720	2760	2715	3585	1935	2760	2738.76	2.38	17224	2803	2781	2748	2726	2693	2792	2737	531	825	500	2090	5	1	106209702	2921	58.51	0.97	12	0.06	47.00	2828.00	3675	20230825	-25.17	2480	20220928	10.89	3675	-25.17	20230825	2625	4.76	20230103	3675	-25.17	20230825	2480	10.89	20220928	2.46	N	136480	500	531 억	2529274	N	N	362	N	N
8	20230927	100821	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2750	-10	5	-0.36	134603560	49220	13.64	2720	2760	2715	3585	1935	2760	2734.73	2.38	11626	2803	2781	2748	2726	2693	2792	2737	531	825	500	2090	5	1	106209702	2921	58.51	0.97	12	0.05	47.00	2828.00	3675	20230825	-25.17	2480	20220928	10.89	3675	-25.17	20230825	2625	4.76	20230103	3675	-25.17	20230825	2480	10.89	20220928	2.46	N	136480	500	531 억	2529274	N	N	362	N	N
9	20230927	090835	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2745	-15	5	-0.54	62242095	22871	6.34	2720	2750	2715	3585	1935	2760	2721.44	2.38	14481	2803	2781	2748	2726	2693	2792	2737	531	825	500	2090	5	1	106209702	2915	58.40	0.97	12	0.02	47.00	2828.00	3675	20230825	-25.31	2480	20220928	10.69	3675	-25.31	20230825	2625	4.57	20230103	3675	-25.31	20230825	2480	10.69	20220928	2.46	N	136480	500	531 억	2529274	N	N	362	N	N
10	20230926	160819	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2760	15	2	0.55	980112445	358381	123.24	2745	2770	2715	3565	1925	2745	2734.82	2.49	-102179	2795	2770	2755	2730	2715	2782	2742	531	820	500	2080	5	1	106209702	2931	58.72	0.98	12	0.34	47.00	2828.00	3675	20230825	-24.90	2480	20220928	11.29	3675	-24.90	20230825	2625	5.14	20230103	3675	-24.90	20230825	2480	11.29	20220928	2.50	N	136480	500	531 억	2639816	N	N	362	N	N
11	20230926	150820	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2730	-15	5	-0.55	890089750	325608	111.97	2745	2770	2715	3565	1925	2745	2733.62	2.49	-95906	2795	2770	2755	2730	2715	2782	2742	531	820	500	2080	5	1	106209702	2900	58.09	0.97	12	0.31	47.00	2828.00	3675	20230825	-25.71	2480	20220928	10.08	3675	-25.71	20230825	2625	4.00	20230103	3675	-25.71	20230825	2480	10.08	20220928	2.50	N	136480	500	531 억	2639816	N	N	25	N	N
12	20230926	140814	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2720	-25	5	-0.91	751896490	274874	94.52	2745	2770	2715	3565	1925	2745	2735.42	2.49	-91952	2795	2770	2755	2730	2715	2782	2742	531	820	500	2080	5	1	106209702	2889	57.87	0.96	12	0.26	47.00	2828.00	3675	20230825	-25.99	2480	20220928	9.68	3675	-25.99	20230825	2625	3.62	20230103	3675	-25.99	20230825	2480	9.68	20220928	2.50	N	136480	500	531 억	2639816	N	N	25	N	N
13	20230926	130817	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2720	-25	5	-0.91	646070495	235986	81.15	2745	2770	2715	3565	1925	2745	2737.75	2.49	-79504	2795	2770	2755	2730	2715	2782	2742	531	820	500	2080	5	1	106209702	2889	57.87	0.96	12	0.22	47.00	2828.00	3675	20230825	-25.99	2480	20220928	9.68	3675	-25.99	20230825	2625	3.62	20230103	3675	-25.99	20230825	2480	9.68	20220928	2.50	N	136480	500	531 억	2639816	N	N	25	N	N
14	20230926	120823	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2720	-25	5	-0.91	588881270	214984	73.93	2745	2770	2715	3565	1925	2745	2739.18	2.49	-76088	2795	2770	2755	2730	2715	2782	2742	531	820	500	2080	5	1	106209702	2889	57.87	0.96	12	0.20	47.00	2828.00	3675	20230825	-25.99	2480	20220928	9.68	3675	-25.99	20230825	2625	3.62	20230103	3675	-25.99	20230825	2480	9.68	20220928	2.50	N	136480	500	531 억	2639816	N	N	25	N	N
15	20230926	110819	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2725	-20	5	-0.73	497560180	181443	62.39	2745	2770	2720	3565	1925	2745	2742.24	2.49	-57956	2795	2770	2755	2730	2715	2782	2742	531	820	500	2080	5	1	106209702	2894	57.98	0.96	12	0.17	47.00	2828.00	3675	20230825	-25.85	2480	20220928	9.88	3675	-25.85	20230825	2625	3.81	20230103	3675	-25.85	20230825	2480	9.88	20220928	2.50	N	136480	500	531 억	2639816	N	N	25	N	N
16	20230926	100819	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2730	-15	5	-0.55	363640475	132302	45.50	2745	2770	2730	3565	1925	2745	2748.57	2.49	-51933	2795	2770	2755	2730	2715	2782	2742	531	820	500	2080	5	1	106209702	2900	58.09	0.97	12	0.12	47.00	2828.00	3675	20230825	-25.71	2480	20220928	10.08	3675	-25.71	20230825	2625	4.00	20230103	3675	-25.71	20230825	2480	10.08	20220928	2.50	N	136480	500	531 억	2639816	N	N	25	N	N
17	20230926	090820	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2755	10	2	0.36	59764125	21780	7.49	2745	2765	2740	3565	1925	2745	2743.99	2.49	-4088	2795	2770	2755	2730	2715	2782	2742	531	820	500	2080	5	1	106209702	2926	58.62	0.97	12	0.02	47.00	2828.00	3675	20230825	-25.03	2480	20220928	11.09	3675	-25.03	20230825	2625	4.95	20230103	3675	-25.03	20230825	2480	11.09	20220928	2.50	N	136480	500	531 억	2639816	N	N	25	N	N
18	20230925	160819	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2745	-25	5	-0.90	774200950	281518	73.15	2740	2780	2740	3600	1940	2770	2750.11	2.53	-43882	2913	2841	2783	2711	2653	2835	2705	531	830	500	2100	5	1	106209702	2915	58.40	0.97	12	0.27	47.00	2828.00	3675	20230825	-25.31	2480	20220928	10.69	3675	-25.31	20230825	2625	4.57	20230103	3675	-25.31	20230825	2480	10.69	20220928	2.57	N	136480	500	531 억	2683698	N	N	25	N	N
19	20230925	150822	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2745	-25	5	-0.90	673411150	244802	63.61	2740	2780	2740	3600	1940	2770	2750.84	2.53	-33932	2913	2841	2783	2711	2653	2835	2705	531	830	500	2100	5	1	106209702	2915	58.40	0.97	12	0.23	47.00	2828.00	3675	20230825	-25.31	2480	20220928	10.69	3675	-25.31	20230825	2625	4.57	20230103	3675	-25.31	20230825	2480	10.69	20220928	2.57	N	136480	500	531 억	2683698	N	N	35	N	N
20	20230925	140809	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2745	-25	5	-0.90	453845915	164811	42.82	2740	2780	2740	3600	1940	2770	2753.74	2.53	-23440	2913	2841	2783	2711	2653	2835	2705	531	830	500	2100	5	1	106209702	2915	58.40	0.97	12	0.16	47.00	2828.00	3675	20230825	-25.31	2480	20220928	10.69	3675	-25.31	20230825	2625	4.57	20230103	3675	-25.31	20230825	2480	10.69	20220928	2.57	N	136480	500	531 억	2683698	N	N	35	N	N
21	20230925	130813	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2745	-25	5	-0.90	401050265	145601	37.83	2740	2780	2740	3600	1940	2770	2754.45	2.53	-19003	2913	2841	2783	2711	2653	2835	2705	531	830	500	2100	5	1	106209702	2915	58.40	0.97	12	0.14	47.00	2828.00	3675	20230825	-25.31	2480	20220928	10.69	3675	-25.31	20230825	2625	4.57	20230103	3675	-25.31	20230825	2480	10.69	20220928	2.57	N	136480	500	531 억	2683698	N	N	35	N	N
22	20230925	120819	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2745	-25	5	-0.90	287544905	104313	27.10	2740	2780	2740	3600	1940	2770	2756.56	2.53	-15120	2913	2841	2783	2711	2653	2835	2705	531	830	500	2100	5	1	106209702	2915	58.40	0.97	12	0.10	47.00	2828.00	3675	20230825	-25.31	2480	20220928	10.69	3675	-25.31	20230825	2625	4.57	20230103	3675	-25.31	20230825	2480	10.69	20220928	2.57	N	136480	500	531 억	2683698	N	N	35	N	N
23	20230925	110813	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2755	-15	5	-0.54	224126145	81222	21.10	2740	2780	2740	3600	1940	2770	2759.43	2.53	-8995	2913	2841	2783	2711	2653	2835	2705	531	830	500	2100	5	1	106209702	2926	58.62	0.97	12	0.08	47.00	2828.00	3675	20230825	-25.03	2480	20220928	11.09	3675	-25.03	20230825	2625	4.95	20230103	3675	-25.03	20230825	2480	11.09	20220928	2.57	N	136480	500	531 억	2683698	N	N	35	N	N
24	20230925	100816	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2770	0	3	0.00	149667490	54193	14.08	2740	2780	2740	3600	1940	2770	2761.75	2.53	-7202	2913	2841	2783	2711	2653	2835	2705	531	830	500	2100	5	1	106209702	2942	58.94	0.98	12	0.05	47.00	2828.00	3675	20230825	-24.63	2480	20220928	11.69	3675	-24.63	20230825	2625	5.52	20230103	3675	-24.63	20230825	2480	11.69	20220928	2.57	N	136480	500	531 억	2683698	N	N	35	N	N
25	20230925	090813	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2770	0	3	0.00	37630155	13687	3.56	2740	2775	2740	3600	1940	2770	2749.34	2.53	3724	2913	2841	2783	2711	2653	2835	2705	531	830	500	2100	5	1	106209702	2942	58.94	0.98	12	0.01	47.00	2828.00	3675	20230825	-24.63	2480	20220928	11.69	3675	-24.63	20230825	2625	5.52	20230103	3675	-24.63	20230825	2480	11.69	20220928	2.57	N	136480	500	531 억	2683698	N	N	35	N	N
26	20230922	160843	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2770	-5	5	-0.18	1027876460	372285	75.61	2770	2855	2725	3605	1945	2775	2760.97	2.52	2534	2841	2807	2791	2757	2741	2800	2750	531	830	500	2100	5	1	106209702	2942	58.94	0.98	12	0.35	47.00	2828.00	3675	20230825	-24.63	2480	20220928	11.69	3675	-24.63	20230825	2625	5.52	20230103	3675	-24.63	20230825	2480	11.69	20220928	2.59	N	136480	500	531 억	2680165	N	N	35	N	N
27	20230922	150837	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	-10	5	-0.36	982900540	356027	72.31	2770	2855	2725	3605	1945	2775	2760.75	2.52	6819	2841	2807	2791	2757	2741	2800	2750	531	830	500	2100	5	1	106209702	2937	58.83	0.98	12	0.34	47.00	2828.00	3675	20230825	-24.76	2480	20220928	11.49	3675	-24.76	20230825	2625	5.33	20230103	3675	-24.76	20230825	2480	11.49	20220928	2.59	N	136480	500	531 억	2680165	N	N	54	N	N
28	20230922	140837	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2760	-15	5	-0.54	847658025	307064	62.37	2770	2855	2725	3605	1945	2775	2760.53	2.52	2683	2841	2807	2791	2757	2741	2800	2750	531	830	500	2100	5	1	106209702	2931	58.72	0.98	12	0.29	47.00	2828.00	3675	20230825	-24.90	2480	20220928	11.29	3675	-24.90	20230825	2625	5.14	20230103	3675	-24.90	20230825	2480	11.29	20220928	2.59	N	136480	500	531 억	2680165	N	N	54	N	N
29	20230922	130746	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2770	-5	5	-0.18	732971640	265531	53.93	2770	2855	2725	3605	1945	2775	2760.40	2.52	5375	2841	2807	2791	2757	2741	2800	2750	531	830	500	2100	5	1	106209702	2942	58.94	0.98	12	0.25	47.00	2828.00	3675	20230825	-24.63	2480	20220928	11.69	3675	-24.63	20230825	2625	5.52	20230103	3675	-24.63	20230825	2480	11.69	20220928	2.59	N	136480	500	531 억	2680165	N	N	54	N	N
30	20230922	120744	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	5	2	0.18	674740885	244520	49.66	2770	2855	2725	3605	1945	2775	2759.45	2.52	3538	2841	2807	2791	2757	2741	2800	2750	531	830	500	2100	5	1	106209702	2953	59.15	0.98	12	0.23	47.00	2828.00	3675	20230825	-24.35	2480	20220928	12.10	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2480	12.10	20220928	2.59	N	136480	500	531 억	2680165	N	N	54	N	N
31	20230922	110741	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	5	2	0.18	618195510	224173	45.53	2770	2855	2725	3605	1945	2775	2757.67	2.52	9617	2841	2807	2791	2757	2741	2800	2750	531	830	500	2100	5	1	106209702	2953	59.15	0.98	12	0.21	47.00	2828.00	3675	20230825	-24.35	2480	20220928	12.10	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2480	12.10	20220928	2.59	N	136480	500	531 억	2680165	N	N	54	N	N
32	20230922	100741	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	-10	5	-0.36	481773065	174840	35.51	2770	2855	2725	3605	1945	2775	2755.51	2.52	738	2841	2807	2791	2757	2741	2800	2750	531	830	500	2100	5	1	106209702	2937	58.83	0.98	12	0.16	47.00	2828.00	3675	20230825	-24.76	2480	20220928	11.49	3675	-24.76	20230825	2625	5.33	20230103	3675	-24.76	20230825	2480	11.49	20220928	2.59	N	136480	500	531 억	2680165	N	N	54	N	N
33	20230922	090738	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2740	-35	5	-1.26	123341185	44946	9.13	2770	2775	2725	3605	1945	2775	2744.21	2.52	-5448	2841	2807	2791	2757	2741	2800	2750	531	830	500	2100	5	1	106209702	2910	58.30	0.97	12	0.04	47.00	2828.00	3675	20230825	-25.44	2480	20220928	10.48	3675	-25.44	20230825	2625	4.38	20230103	3675	-25.44	20230825	2480	10.48	20220928	2.59	N	136480	500	531 억	2680165	N	N	54	N	N
34	20230921	160744	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2775	-45	5	-1.60	1366386610	490290	145.73	2820	2825	2775	3665	1975	2820	2786.99	2.59	-71653	2873	2846	2828	2801	2783	2837	2792	531	845	500	2140	5	1	106209702	2947	59.04	0.98	12	0.46	47.00	2828.00	3675	20230825	-24.49	2480	20220928	11.90	3675	-24.49	20230825	2625	5.71	20230103	3675	-24.49	20230825	2480	11.90	20220928	2.61	N	136480	500	531 억	2751805	N	N	54	N	N
35	20230921	150732	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	-40	5	-1.42	1250968790	448707	133.37	2820	2825	2775	3665	1975	2820	2787.94	2.59	-69841	2873	2846	2828	2801	2783	2837	2792	531	845	500	2140	5	1	106209702	2953	59.15	0.98	12	0.42	47.00	2828.00	3675	20230825	-24.35	2480	20220928	12.10	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2480	12.10	20220928	2.61	N	136480	500	531 억	2751805	N	N	85	N	N
36	20230921	140740	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	-40	5	-1.42	1097566895	393465	116.95	2820	2825	2775	3665	1975	2820	2789.49	2.59	-66418	2873	2846	2828	2801	2783	2837	2792	531	845	500	2140	5	1	106209702	2953	59.15	0.98	12	0.37	47.00	2828.00	3675	20230825	-24.35	2480	20220928	12.10	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2480	12.10	20220928	2.61	N	136480	500	531 억	2751805	N	N	85	N	N
37	20230921	130733	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	-40	5	-1.42	920495855	329729	98.01	2820	2825	2775	3665	1975	2820	2791.67	2.59	-63356	2873	2846	2828	2801	2783	2837	2792	531	845	500	2140	5	1	106209702	2953	59.15	0.98	12	0.31	47.00	2828.00	3675	20230825	-24.35	2480	20220928	12.10	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2480	12.10	20220928	2.61	N	136480	500	531 억	2751805	N	N	85	N	N
38	20230921	120726	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	-40	5	-1.42	729889130	261191	77.64	2820	2825	2780	3665	1975	2820	2794.47	2.59	-44873	2873	2846	2828	2801	2783	2837	2792	531	845	500	2140	5	1	106209702	2953	59.15	0.98	12	0.25	47.00	2828.00	3675	20230825	-24.35	2480	20220928	12.10	3675	-24.35	20230825	2625	5.90	20230103	3675	-24.35	20230825	2480	12.10	20220928	2.61	N	136480	500	531 억	2751805	N	N	85	N	N
39	20230921	110745	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2800	-20	5	-0.71	582243705	208250	61.90	2820	2825	2785	3665	1975	2820	2795.89	2.59	-33267	2873	2846	2828	2801	2783	2837	2792	531	845	500	2140	5	1	106209702	2974	59.57	0.99	12	0.20	47.00	2828.00	3675	20230825	-23.81	2480	20220928	12.90	3675	-23.81	20230825	2625	6.67	20230103	3675	-23.81	20230825	2480	12.90	20220928	2.61	N	136480	500	531 억	2751805	N	N	85	N	N
40	20230921	100730	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2790	-30	5	-1.06	309192145	110366	32.80	2820	2825	2790	3665	1975	2820	2801.52	2.59	-33688	2873	2846	2828	2801	2783	2837	2792	531	845	500	2140	5	1	106209702	2963	59.36	0.99	12	0.10	47.00	2828.00	3675	20230825	-24.08	2480	20220928	12.50	3675	-24.08	20230825	2625	6.29	20230103	3675	-24.08	20230825	2480	12.50	20220928	2.61	N	136480	500	531 억	2751805	N	N	85	N	N
41	20230921	090735	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2825	5	2	0.18	26704255	9493	2.82	2820	2825	2805	3665	1975	2820	2813.05	2.59	-3037	2873	2846	2828	2801	2783	2837	2792	531	845	500	2140	5	1	106209702	3000	60.11	1.00	12	0.01	47.00	2828.00	3675	20230825	-23.13	2480	20220928	13.91	3675	-23.13	20230825	2625	7.62	20230103	3675	-23.13	20230825	2480	13.91	20220928	2.61	N	136480	500	531 억	2751805	N	N	85	N	N
42	20230920	160738	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2820	0	3	0.00	943476435	334415	83.99	2825	2855	2810	3665	1975	2820	2821.28	2.59	-1024	2906	2862	2841	2797	2776	2852	2787	531	845	500	2140	5	1	106209702	2995	60.00	1.00	12	0.31	47.00	2828.00	3675	20230825	-23.27	2480	20220928	13.71	3675	-23.27	20230825	2625	7.43	20230103	3675	-23.27	20230825	2480	13.71	20220928	2.64	N	136480	500	531 억	2750671	N	N	85	N	N
43	20230920	150719	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2820	0	3	0.00	764623935	270956	68.05	2825	2855	2810	3665	1975	2820	2821.95	2.59	-4784	2906	2862	2841	2797	2776	2852	2787	531	845	500	2140	5	1	106209702	2995	60.00	1.00	12	0.26	47.00	2828.00	3675	20230825	-23.27	2480	20220928	13.71	3675	-23.27	20230825	2625	7.43	20230103	3675	-23.27	20230825	2480	13.71	20220928	2.64	N	136480	500	531 억	2750671	N	N	57	N	N
44	20230920	140731	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2820	0	3	0.00	640797015	227052	57.03	2825	2855	2810	3665	1975	2820	2822.25	2.59	5252	2906	2862	2841	2797	2776	2852	2787	531	845	500	2140	5	1	106209702	2995	60.00	1.00	12	0.21	47.00	2828.00	3675	20230825	-23.27	2480	20220928	13.71	3675	-23.27	20230825	2625	7.43	20230103	3675	-23.27	20230825	2480	13.71	20220928	2.64	N	136480	500	531 억	2750671	N	N	57	N	N
45	20230920	130725	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2825	5	2	0.18	549835665	194854	48.94	2825	2855	2810	3665	1975	2820	2821.78	2.59	17368	2906	2862	2841	2797	2776	2852	2787	531	845	500	2140	5	1	106209702	3000	60.11	1.00	12	0.18	47.00	2828.00	3675	20230825	-23.13	2480	20220928	13.91	3675	-23.13	20230825	2625	7.62	20230103	3675	-23.13	20230825	2480	13.91	20220928	2.64	N	136480	500	531 억	2750671	N	N	57	N	N
46	20230920	120722	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2835	15	2	0.53	414247060	146785	36.87	2825	2855	2810	3665	1975	2820	2822.13	2.59	10689	2906	2862	2841	2797	2776	2852	2787	531	845	500	2140	5	1	106209702	3011	60.32	1.00	12	0.14	47.00	2828.00	3675	20230825	-22.86	2480	20220928	14.31	3675	-22.86	20230825	2625	8.00	20230103	3675	-22.86	20230825	2480	14.31	20220928	2.64	N	136480	500	531 억	2750671	N	N	57	N	N
47	20230920	110730	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2830	10	2	0.35	347349895	123197	30.94	2825	2835	2810	3665	1975	2820	2819.47	2.59	14832	2906	2862	2841	2797	2776	2852	2787	531	845	500	2140	5	1	106209702	3006	60.21	1.00	12	0.12	47.00	2828.00	3675	20230825	-22.99	2480	20220928	14.11	3675	-22.99	20230825	2625	7.81	20230103	3675	-22.99	20230825	2480	14.11	20220928	2.64	N	136480	500	531 억	2750671	N	N	57	N	N
48	20230920	100716	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2815	-5	5	-0.18	278780320	98899	24.84	2825	2835	2810	3665	1975	2820	2818.84	2.59	14876	2906	2862	2841	2797	2776	2852	2787	531	845	500	2140	5	1	106209702	2990	59.89	1.00	12	0.09	47.00	2828.00	3675	20230825	-23.40	2480	20220928	13.51	3675	-23.40	20230825	2625	7.24	20230103	3675	-23.40	20230825	2480	13.51	20220928	2.64	N	136480	500	531 억	2750671	N	N	57	N	N
49	20230920	090725	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2830	10	2	0.35	66220685	23473	5.90	2825	2835	2810	3665	1975	2820	2821.14	2.59	9047	2906	2862	2841	2797	2776	2852	2787	531	845	500	2140	5	1	106209702	3006	60.21	1.00	12	0.02	47.00	2828.00	3675	20230825	-22.99	2480	20220928	14.11	3675	-22.99	20230825	2625	7.81	20230103	3675	-22.99	20230825	2480	14.11	20220928	2.64	N	136480	500	531 억	2750671	N	N	57	N	N
50	20230919	160721	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2820	-40	5	-1.40	1125063785	396769	124.04	2885	2885	2820	3715	2005	2860	2835.61	2.67	-84561	2913	2886	2873	2846	2833	2880	2840	531	855	500	2170	5	1	106209702	2995	60.00	1.00	12	0.37	47.00	2828.00	3675	20230825	-23.27	2480	20220928	13.71	3675	-23.27	20230825	2625	7.43	20230103	3675	-23.27	20230825	2480	13.71	20220928	2.66	N	136480	500	531 억	2835232	N	N	57	N	N
51	20230919	150724	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2825	-35	5	-1.22	1000281965	352563	110.22	2885	2885	2820	3715	2005	2860	2837.17	2.67	-74041	2913	2886	2873	2846	2833	2880	2840	531	855	500	2170	5	1	106209702	3000	60.11	1.00	12	0.33	47.00	2828.00	3675	20230825	-23.13	2480	20220928	13.91	3675	-23.13	20230825	2625	7.62	20230103	3675	-23.13	20230825	2480	13.91	20220928	2.66	N	136480	500	531 억	2835232	N	N	88	N	N
52	20230919	140722	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2825	-35	5	-1.22	881691655	310601	97.10	2885	2885	2820	3715	2005	2860	2838.66	2.67	-64513	2913	2886	2873	2846	2833	2880	2840	531	855	500	2170	5	1	106209702	3000	60.11	1.00	12	0.29	47.00	2828.00	3675	20230825	-23.13	2480	20220928	13.91	3675	-23.13	20230825	2625	7.62	20230103	3675	-23.13	20230825	2480	13.91	20220928	2.66	N	136480	500	531 억	2835232	N	N	88	N	N
53	20230919	130709	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2840	-20	5	-0.70	748995315	263685	82.43	2885	2885	2825	3715	2005	2860	2840.49	2.67	-55546	2913	2886	2873	2846	2833	2880	2840	531	855	500	2170	5	1	106209702	3016	60.43	1.00	12	0.25	47.00	2828.00	3675	20230825	-22.72	2480	20220928	14.52	3675	-22.72	20230825	2625	8.19	20230103	3675	-22.72	20230825	2480	14.52	20220928	2.66	N	136480	500	531 억	2835232	N	N	88	N	N
54	20230919	120727	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2830	-30	5	-1.05	584549365	205539	64.26	2885	2885	2825	3715	2005	2860	2843.98	2.67	-43490	2913	2886	2873	2846	2833	2880	2840	531	855	500	2170	5	1	106209702	3006	60.21	1.00	12	0.19	47.00	2828.00	3675	20230825	-22.99	2480	20220928	14.11	3675	-22.99	20230825	2625	7.81	20230103	3675	-22.99	20230825	2480	14.11	20220928	2.66	N	136480	500	531 억	2835232	N	N	88	N	N
55	20230919	110729	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2840	-20	5	-0.70	439512785	154313	48.24	2885	2885	2830	3715	2005	2860	2848.19	2.67	-30008	2913	2886	2873	2846	2833	2880	2840	531	855	500	2170	5	1	106209702	3016	60.43	1.00	12	0.15	47.00	2828.00	3675	20230825	-22.72	2480	20220928	14.52	3675	-22.72	20230825	2625	8.19	20230103	3675	-22.72	20230825	2480	14.52	20220928	2.66	N	136480	500	531 억	2835232	N	N	88	N	N
56	20230919	100723	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2835	-25	5	-0.87	332754970	116682	36.48	2885	2885	2830	3715	2005	2860	2851.81	2.67	-20544	2913	2886	2873	2846	2833	2880	2840	531	855	500	2170	5	1	106209702	3011	60.32	1.00	12	0.11	47.00	2828.00	3675	20230825	-22.86	2480	20220928	14.31	3675	-22.86	20230825	2625	8.00	20230103	3675	-22.86	20230825	2480	14.31	20220928	2.66	N	136480	500	531 억	2835232	N	N	88	N	N
57	20230919	090718	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	10	2	0.35	30702685	10674	3.34	2885	2885	2870	3715	2005	2860	2876.40	2.67	-6977	2913	2886	2873	2846	2833	2880	2840	531	855	500	2170	5	1	106209702	3048	61.06	1.01	12	0.01	47.00	2828.00	3675	20230825	-21.90	2480	20220928	15.73	3675	-21.90	20230825	2625	9.33	20230103	3675	-21.90	20230825	2480	15.73	20220928	2.66	N	136480	500	531 억	2835232	N	N	88	N	N
58	20230918	160722	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	-30	5	-1.04	901210700	313325	65.71	2900	2900	2860	3755	2025	2890	2876.41	2.75	-87284	2956	2922	2886	2852	2816	2940	2870	531	865	500	2190	5	1	106209702	3038	60.85	1.01	12	0.30	47.00	2828.00	3675	20230825	-22.18	2480	20220928	15.32	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2480	15.32	20220928	2.72	N	136480	500	531 억	2922202	N	N	88	N	N
59	20230918	150720	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2875	-15	5	-0.52	846306110	294156	61.69	2900	2900	2860	3755	2025	2890	2877.07	2.75	-87186	2956	2922	2886	2852	2816	2940	2870	531	865	500	2190	5	1	106209702	3054	61.17	1.02	12	0.28	47.00	2828.00	3675	20230825	-21.77	2480	20220928	15.93	3675	-21.77	20230825	2625	9.52	20230103	3675	-21.77	20230825	2480	15.93	20220928	2.72	N	136480	500	531 억	2922202	N	N	82	N	N
60	20230918	140738	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	-25	5	-0.87	767968030	266810	55.96	2900	2900	2860	3755	2025	2890	2878.33	2.75	-78835	2956	2922	2886	2852	2816	2940	2870	531	865	500	2190	5	1	106209702	3043	60.96	1.01	12	0.25	47.00	2828.00	3675	20230825	-22.04	2480	20220928	15.52	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2480	15.52	20220928	2.72	N	136480	500	531 억	2922202	N	N	82	N	N
61	20230918	130721	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	-5	5	-0.17	641562205	222696	46.70	2900	2900	2865	3755	2025	2890	2880.89	2.75	-60378	2956	2922	2886	2852	2816	2940	2870	531	865	500	2190	5	1	106209702	3064	61.38	1.02	12	0.21	47.00	2828.00	3675	20230825	-21.50	2480	20220928	16.33	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2480	16.33	20220928	2.72	N	136480	500	531 억	2922202	N	N	82	N	N
62	20230918	120723	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	-5	5	-0.17	499656910	173300	36.34	2900	2900	2870	3755	2025	2890	2883.19	2.75	-57411	2956	2922	2886	2852	2816	2940	2870	531	865	500	2190	5	1	106209702	3064	61.38	1.02	12	0.16	47.00	2828.00	3675	20230825	-21.50	2480	20220928	16.33	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2480	16.33	20220928	2.72	N	136480	500	531 억	2922202	N	N	82	N	N
63	20230918	110714	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2875	-15	5	-0.52	425277745	147512	30.94	2900	2900	2870	3755	2025	2890	2883.00	2.75	-48996	2956	2922	2886	2852	2816	2940	2870	531	865	500	2190	5	1	106209702	3054	61.17	1.02	12	0.14	47.00	2828.00	3675	20230825	-21.77	2480	20220928	15.93	3675	-21.77	20230825	2625	9.52	20230103	3675	-21.77	20230825	2480	15.93	20220928	2.72	N	136480	500	531 억	2922202	N	N	82	N	N
64	20230918	100709	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	-10	5	-0.35	280627645	97273	20.40	2900	2900	2870	3755	2025	2890	2884.95	2.75	-33249	2956	2922	2886	2852	2816	2940	2870	531	865	500	2190	5	1	106209702	3059	61.28	1.02	12	0.09	47.00	2828.00	3675	20230825	-21.63	2480	20220928	16.13	3675	-21.63	20230825	2625	9.71	20230103	3675	-21.63	20230825	2480	16.13	20220928	2.72	N	136480	500	531 억	2922202	N	N	82	N	N
65	20230918	090712	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	-5	5	-0.17	93905990	32523	6.82	2900	2900	2870	3755	2025	2890	2887.37	2.75	-12711	2956	2922	2886	2852	2816	2940	2870	531	865	500	2190	5	1	106209702	3064	61.38	1.02	12	0.03	47.00	2828.00	3675	20230825	-21.50	2480	20220928	16.33	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2480	16.33	20220928	2.72	N	136480	500	531 억	2922202	N	N	82	N	N
66	20230915	160717	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	35	2	1.23	1324164210	458299	137.96	2865	2920	2850	3710	2000	2855	2889.30	2.73	21983	2885	2870	2850	2835	2815	2877	2842	531	855	500	2160	5	1	106209702	3069	61.49	1.02	12	0.43	47.00	2828.00	3675	20230825	-21.36	2480	20220928	16.53	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2480	16.53	20220928	2.81	N	136480	500	531 억	2900219	N	N	82	N	N
67	20230915	150718	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	35	2	1.23	1244262790	430582	129.61	2865	2920	2850	3710	2000	2855	2889.72	2.73	10525	2885	2870	2850	2835	2815	2877	2842	531	855	500	2160	5	1	106209702	3069	61.49	1.02	12	0.41	47.00	2828.00	3675	20230825	-21.36	2480	20220928	16.53	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2480	16.53	20220928	2.81	N	136480	500	531 억	2900219	N	N	0	N	N
68	20230915	140716	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	45	2	1.58	1109423260	383930	115.57	2865	2920	2850	3710	2000	2855	2889.65	2.73	8974	2885	2870	2850	2835	2815	2877	2842	531	855	500	2160	5	1	106209702	3080	61.70	1.03	12	0.36	47.00	2828.00	3675	20230825	-21.09	2480	20220928	16.94	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2480	16.94	20220928	2.81	N	136480	500	531 억	2900219	N	N	0	N	N
69	20230915	130711	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2905	50	2	1.75	974062495	337313	101.54	2865	2910	2850	3710	2000	2855	2887.71	2.73	15577	2885	2870	2850	2835	2815	2877	2842	531	855	500	2160	5	1	106209702	3085	61.81	1.03	12	0.32	47.00	2828.00	3675	20230825	-20.95	2480	20220928	17.14	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2480	17.14	20220928	2.81	N	136480	500	531 억	2900219	N	N	0	N	N
70	20230915	120719	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2905	50	2	1.75	850556385	294717	88.72	2865	2910	2850	3710	2000	2855	2886.01	2.73	25461	2885	2870	2850	2835	2815	2877	2842	531	855	500	2160	5	1	106209702	3085	61.81	1.03	12	0.28	47.00	2828.00	3675	20230825	-20.95	2480	20220928	17.14	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2480	17.14	20220928	2.81	N	136480	500	531 억	2900219	N	N	0	N	N
71	20230915	110724	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	30	2	1.05	604813865	209894	63.18	2865	2900	2850	3710	2000	2855	2881.52	2.73	30101	2885	2870	2850	2835	2815	2877	2842	531	855	500	2160	5	1	106209702	3064	61.38	1.02	12	0.20	47.00	2828.00	3675	20230825	-21.50	2480	20220928	16.33	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2480	16.33	20220928	2.81	N	136480	500	531 억	2900219	N	N	0	N	N
72	20230915	100721	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	25	2	0.88	326114950	113441	34.15	2865	2890	2850	3710	2000	2855	2874.75	2.73	24496	2885	2870	2850	2835	2815	2877	2842	531	855	500	2160	5	1	106209702	3059	61.28	1.02	12	0.11	47.00	2828.00	3675	20230825	-21.63	2480	20220928	16.13	3675	-21.63	20230825	2625	9.71	20230103	3675	-21.63	20230825	2480	16.13	20220928	2.81	N	136480	500	531 억	2900219	N	N	0	N	N
73	20230915	090710	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	10	2	0.35	75364775	26372	7.94	2865	2870	2850	3710	2000	2855	2857.76	2.73	4422	2885	2870	2850	2835	2815	2877	2842	531	855	500	2160	5	1	106209702	3043	60.96	1.01	12	0.02	47.00	2828.00	3675	20230825	-22.04	2480	20220928	15.52	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2480	15.52	20220928	2.81	N	136480	500	531 억	2900219	N	N	0	N	N
74	20230914	160719	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	20	2	0.71	940420525	330106	51.14	2835	2865	2830	3685	1985	2835	2848.84	2.68	56345	2911	2872	2836	2797	2761	2855	2780	531	850	500	2150	5	1	106209702	3032	60.74	1.01	12	0.31	47.00	2828.00	3675	20230825	-22.31	2480	20220928	15.12	3675	-22.31	20230825	2625	8.76	20230103	3675	-22.31	20230825	2480	15.12	20220928	2.84	N	136480	500	531 억	2843870	N	N	0	N	N
75	20230914	150700	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	20	2	0.71	880582365	309144	47.90	2835	2865	2830	3685	1985	2835	2848.45	2.68	57219	2911	2872	2836	2797	2761	2855	2780	531	850	500	2150	5	1	106209702	3032	60.74	1.01	12	0.29	47.00	2828.00	3675	20230825	-22.31	2480	20220928	15.12	3675	-22.31	20230825	2625	8.76	20230103	3675	-22.31	20230825	2480	15.12	20220928	2.84	N	136480	500	531 억	2843870	N	N	0	N	N
76	20230914	140712	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	15	2	0.53	736075205	258465	40.04	2835	2865	2830	3685	1985	2835	2847.87	2.68	54655	2911	2872	2836	2797	2761	2855	2780	531	850	500	2150	5	1	106209702	3027	60.64	1.01	12	0.24	47.00	2828.00	3675	20230825	-22.45	2480	20220928	14.92	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2480	14.92	20220928	2.84	N	136480	500	531 억	2843870	N	N	0	N	N
77	20230914	130657	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	15	2	0.53	628418695	220613	34.18	2835	2865	2830	3685	1985	2835	2848.51	2.68	47635	2911	2872	2836	2797	2761	2855	2780	531	850	500	2150	5	1	106209702	3027	60.64	1.01	12	0.21	47.00	2828.00	3675	20230825	-22.45	2480	20220928	14.92	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2480	14.92	20220928	2.84	N	136480	500	531 억	2843870	N	N	0	N	N
78	20230914	120707	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	20	2	0.71	546963055	192052	29.75	2835	2865	2830	3685	1985	2835	2847.99	2.68	46154	2911	2872	2836	2797	2761	2855	2780	531	850	500	2150	5	1	106209702	3032	60.74	1.01	12	0.18	47.00	2828.00	3675	20230825	-22.31	2480	20220928	15.12	3675	-22.31	20230825	2625	8.76	20230103	3675	-22.31	20230825	2480	15.12	20220928	2.84	N	136480	500	531 억	2843870	N	N	0	N	N
79	20230914	110701	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	30	2	1.06	478902465	168224	26.06	2835	2865	2830	3685	1985	2835	2846.81	2.68	45764	2911	2872	2836	2797	2761	2855	2780	531	850	500	2150	5	1	106209702	3043	60.96	1.01	12	0.16	47.00	2828.00	3675	20230825	-22.04	2480	20220928	15.52	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2480	15.52	20220928	2.84	N	136480	500	531 억	2843870	N	N	0	N	N
80	20230914	100655	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2840	5	2	0.18	196517075	69035	10.70	2835	2860	2835	3685	1985	2835	2846.63	2.68	16670	2911	2872	2836	2797	2761	2855	2780	531	850	500	2150	5	1	106209702	3016	60.43	1.00	12	0.06	47.00	2828.00	3675	20230825	-22.72	2480	20220928	14.52	3675	-22.72	20230825	2625	8.19	20230103	3675	-22.72	20230825	2480	14.52	20220928	2.84	N	136480	500	531 억	2843870	N	N	0	N	N
81	20230914	090708	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2840	5	2	0.18	28467855	10030	1.55	2835	2845	2835	3685	1985	2835	2838.27	2.68	1315	2911	2872	2836	2797	2761	2855	2780	531	850	500	2150	5	1	106209702	3016	60.43	1.00	12	0.01	47.00	2828.00	3675	20230825	-22.72	2480	20220928	14.52	3675	-22.72	20230825	2625	8.19	20230103	3675	-22.72	20230825	2480	14.52	20220928	2.84	N	136480	500	531 억	2843870	N	N	0	N	N
82	20230913	160712	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2835	-15	5	-0.53	1811448190	638873	97.47	2845	2875	2800	3705	1995	2850	2835.36	2.60	87112	2950	2900	2875	2825	2800	2887	2812	531	855	500	2160	5	1	106209702	3011	60.32	1.00	12	0.60	47.00	2828.00	3675	20230825	-22.86	2480	20220928	14.31	3675	-22.86	20230825	2625	8.00	20230103	3675	-22.86	20230825	2480	14.31	20220928	2.87	N	136480	500	531 억	2756758	N	N	13	N	N
83	20230913	150706	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	0	3	0.00	1681374780	593014	90.47	2845	2875	2800	3705	1995	2850	2835.28	2.60	80696	2950	2900	2875	2825	2800	2887	2812	531	855	500	2160	5	1	106209702	3027	60.64	1.01	12	0.56	47.00	2828.00	3675	20230825	-22.45	2480	20220928	14.92	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2480	14.92	20220928	2.87	N	136480	500	531 억	2756758	N	N	13	N	N
84	20230913	140711	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	15	2	0.53	1451200585	512244	78.15	2845	2875	2800	3705	1995	2850	2833.00	2.60	75600	2950	2900	2875	2825	2800	2887	2812	531	855	500	2160	5	1	106209702	3043	60.96	1.01	12	0.48	47.00	2828.00	3675	20230825	-22.04	2480	20220928	15.52	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2480	15.52	20220928	2.87	N	136480	500	531 억	2756758	N	N	13	N	N
85	20230913	130651	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2835	-15	5	-0.53	1289134940	455348	69.47	2845	2875	2800	3705	1995	2850	2831.06	2.60	51918	2950	2900	2875	2825	2800	2887	2812	531	855	500	2160	5	1	106209702	3011	60.32	1.00	12	0.43	47.00	2828.00	3675	20230825	-22.86	2480	20220928	14.31	3675	-22.86	20230825	2625	8.00	20230103	3675	-22.86	20230825	2480	14.31	20220928	2.87	N	136480	500	531 억	2756758	N	N	13	N	N
86	20230913	120709	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2825	-25	5	-0.88	989977820	349644	53.34	2845	2875	2800	3705	1995	2850	2831.35	2.60	12187	2950	2900	2875	2825	2800	2887	2812	531	855	500	2160	5	1	106209702	3000	60.11	1.00	12	0.33	47.00	2828.00	3675	20230825	-23.13	2480	20220928	13.91	3675	-23.13	20230825	2625	7.62	20230103	3675	-23.13	20230825	2480	13.91	20220928	2.87	N	136480	500	531 억	2756758	N	N	13	N	N
87	20230913	110709	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2815	-35	5	-1.23	807539735	284837	43.45	2845	2875	2800	3705	1995	2850	2835.05	2.60	2480	2950	2900	2875	2825	2800	2887	2812	531	855	500	2160	5	1	106209702	2990	59.89	1.00	12	0.27	47.00	2828.00	3675	20230825	-23.40	2480	20220928	13.51	3675	-23.40	20230825	2625	7.24	20230103	3675	-23.40	20230825	2480	13.51	20220928	2.87	N	136480	500	531 억	2756758	N	N	13	N	N
88	20230913	100701	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	10	2	0.35	225651595	79033	12.06	2845	2875	2840	3705	1995	2850	2855.21	2.60	6388	2950	2900	2875	2825	2800	2887	2812	531	855	500	2160	5	1	106209702	3038	60.85	1.01	12	0.07	47.00	2828.00	3675	20230825	-22.18	2480	20220928	15.32	3675	-22.18	20230825	2625	8.95	20230103	3675	-22.18	20230825	2480	15.32	20220928	2.87	N	136480	500	531 억	2756758	N	N	13	N	N
89	20230913	090654	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	0	3	0.00	71973185	25253	3.85	2845	2875	2840	3705	1995	2850	2850.09	2.60	7686	2950	2900	2875	2825	2800	2887	2812	531	855	500	2160	5	1	106209702	3027	60.64	1.01	12	0.02	47.00	2828.00	3675	20230825	-22.45	2480	20220928	14.92	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2480	14.92	20220928	2.87	N	136480	500	531 억	2756758	N	N	13	N	N
90	20230912	160650	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	-15	5	-0.52	1846567745	640646	72.98	2865	2925	2850	3720	2010	2865	2882.43	2.58	16382	2958	2911	2883	2836	2808	2897	2822	531	855	500	2170	5	1	106209702	3027	60.64	1.01	12	0.60	47.00	2828.00	3675	20230825	-22.45	2480	20220928	14.92	3675	-22.45	20230825	2625	8.57	20230103	3675	-22.45	20230825	2480	14.92	20220928	2.83	N	136480	500	531 억	2739790	N	N	13	N	N
91	20230912	150700	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	5	2	0.17	1688724410	585399	66.69	2865	2925	2860	3720	2010	2865	2884.74	2.58	21776	2958	2911	2883	2836	2808	2897	2822	531	855	500	2170	5	1	106209702	3048	61.06	1.01	12	0.55	47.00	2828.00	3675	20230825	-21.90	2480	20220928	15.73	3675	-21.90	20230825	2625	9.33	20230103	3675	-21.90	20230825	2480	15.73	20220928	2.83	N	136480	500	531 억	2739790	N	N	8	N	N
92	20230912	140657	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	5	2	0.17	1403541990	485847	55.35	2865	2925	2865	3720	2010	2865	2888.86	2.58	28776	2958	2911	2883	2836	2808	2897	2822	531	855	500	2170	5	1	106209702	3048	61.06	1.01	12	0.46	47.00	2828.00	3675	20230825	-21.90	2480	20220928	15.73	3675	-21.90	20230825	2625	9.33	20230103	3675	-21.90	20230825	2480	15.73	20220928	2.83	N	136480	500	531 억	2739790	N	N	8	N	N
93	20230912	130650	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	15	2	0.52	1297846270	449057	51.16	2865	2925	2865	3720	2010	2865	2890.16	2.58	35676	2958	2911	2883	2836	2808	2897	2822	531	855	500	2170	5	1	106209702	3059	61.28	1.02	12	0.42	47.00	2828.00	3675	20230825	-21.63	2480	20220928	16.13	3675	-21.63	20230825	2625	9.71	20230103	3675	-21.63	20230825	2480	16.13	20220928	2.83	N	136480	500	531 억	2739790	N	N	8	N	N
94	20230912	120647	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2875	10	2	0.35	1141376310	394577	44.95	2865	2925	2865	3720	2010	2865	2892.66	2.58	29676	2958	2911	2883	2836	2808	2897	2822	531	855	500	2170	5	1	106209702	3054	61.17	1.02	12	0.37	47.00	2828.00	3675	20230825	-21.77	2480	20220928	15.93	3675	-21.77	20230825	2625	9.52	20230103	3675	-21.77	20230825	2480	15.93	20220928	2.83	N	136480	500	531 억	2739790	N	N	8	N	N
95	20230912	110654	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	20	2	0.70	1017174485	351473	40.04	2865	2925	2865	3720	2010	2865	2894.03	2.58	31089	2958	2911	2883	2836	2808	2897	2822	531	855	500	2170	5	1	106209702	3064	61.38	1.02	12	0.33	47.00	2828.00	3675	20230825	-21.50	2480	20220928	16.33	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2480	16.33	20220928	2.83	N	136480	500	531 억	2739790	N	N	8	N	N
96	20230912	100648	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	30	2	1.05	791956280	273629	31.17	2865	2925	2865	3720	2010	2865	2894.27	2.58	50291	2958	2911	2883	2836	2808	2897	2822	531	855	500	2170	5	1	106209702	3075	61.60	1.02	12	0.26	47.00	2828.00	3675	20230825	-21.22	2480	20220928	16.73	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2480	16.73	20220928	2.83	N	136480	500	531 억	2739790	N	N	8	N	N
97	20230912	090703	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	15	2	0.52	138678150	48353	5.51	2865	2880	2865	3720	2010	2865	2868.04	2.58	11716	2958	2911	2883	2836	2808	2897	2822	531	855	500	2170	5	1	106209702	3059	61.28	1.02	12	0.05	47.00	2828.00	3675	20230825	-21.63	2480	20220928	16.13	3675	-21.63	20230825	2625	9.71	20230103	3675	-21.63	20230825	2480	16.13	20220928	2.83	N	136480	500	531 억	2739790	N	N	8	N	N
98	20230911	160647	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	-65	5	-2.22	2518440705	875364	87.90	2920	2930	2855	3805	2055	2930	2877.02	2.68	-103783	3030	2980	2935	2885	2840	3005	2910	531	875	500	2220	5	1	106209702	3043	60.96	1.01	12	0.82	47.00	2828.00	3675	20230825	-22.04	2480	20220928	15.52	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2480	15.52	20220928	2.90	N	136480	500	531 억	2843574	N	N	8	N	N
99	20230911	150652	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	-65	5	-2.22	2437578595	847130	85.07	2920	2930	2855	3805	2055	2930	2877.43	2.68	-105250	3030	2980	2935	2885	2840	3005	2910	531	875	500	2220	5	1	106209702	3043	60.96	1.01	12	0.80	47.00	2828.00	3675	20230825	-22.04	2480	20220928	15.52	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2480	15.52	20220928	2.90	N	136480	500	531 억	2843574	N	N	0	N	N
100	20230911	140702	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	-60	5	-2.05	1934448650	671409	67.42	2920	2930	2855	3805	2055	2930	2881.15	2.68	-92660	3030	2980	2935	2885	2840	3005	2910	531	875	500	2220	5	1	106209702	3048	61.06	1.01	12	0.63	47.00	2828.00	3675	20230825	-21.90	2480	20220928	15.73	3675	-21.90	20230825	2625	9.33	20230103	3675	-21.90	20230825	2480	15.73	20220928	2.90	N	136480	500	531 억	2843574	N	N	0	N	N
101	20230911	130637	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	-65	5	-2.22	1619337430	561543	56.39	2920	2930	2855	3805	2055	2930	2883.70	2.68	-92432	3030	2980	2935	2885	2840	3005	2910	531	875	500	2220	5	1	106209702	3043	60.96	1.01	12	0.53	47.00	2828.00	3675	20230825	-22.04	2480	20220928	15.52	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2480	15.52	20220928	2.90	N	136480	500	531 억	2843574	N	N	0	N	N
102	20230911	120647	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	-65	5	-2.22	1307082635	452528	45.44	2920	2930	2865	3805	2055	2930	2888.37	2.68	-89871	3030	2980	2935	2885	2840	3005	2910	531	875	500	2220	5	1	106209702	3043	60.96	1.01	12	0.43	47.00	2828.00	3675	20230825	-22.04	2480	20220928	15.52	3675	-22.04	20230825	2625	9.14	20230103	3675	-22.04	20230825	2480	15.52	20220928	2.90	N	136480	500	531 억	2843574	N	N	0	N	N
103	20230911	110637	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	-40	5	-1.37	881781880	304595	30.59	2920	2930	2880	3805	2055	2930	2894.89	2.68	-69046	3030	2980	2935	2885	2840	3005	2910	531	875	500	2220	5	1	106209702	3069	61.49	1.02	12	0.29	47.00	2828.00	3675	20230825	-21.36	2480	20220928	16.53	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2480	16.53	20220928	2.90	N	136480	500	531 억	2843574	N	N	0	N	N
104	20230911	100638	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	-35	5	-1.19	624948470	215633	21.65	2920	2930	2880	3805	2055	2930	2898.15	2.68	-62438	3030	2980	2935	2885	2840	3005	2910	531	875	500	2220	5	1	106209702	3075	61.60	1.02	12	0.20	47.00	2828.00	3675	20230825	-21.22	2480	20220928	16.73	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2480	16.73	20220928	2.90	N	136480	500	531 억	2843574	N	N	0	N	N
105	20230911	090635	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2925	-5	5	-0.17	116780415	40082	4.02	2920	2930	2900	3805	2055	2930	2913.40	2.68	2723	3030	2980	2935	2885	2840	3005	2910	531	875	500	2220	5	1	106209702	3107	62.23	1.03	12	0.04	47.00	2828.00	3675	20230825	-20.41	2480	20220928	17.94	3675	-20.41	20230825	2625	11.43	20230103	3675	-20.41	20230825	2480	17.94	20220928	2.90	N	136480	500	531 억	2843574	N	N	0	N	N
106	20230908	160651	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2930	25	2	0.86	2898771805	987707	115.32	2910	2985	2890	3775	2035	2905	2934.85	2.77	-105185	2978	2941	2903	2866	2828	2922	2847	531	870	500	2200	5	1	106209702	3112	62.34	1.04	12	0.93	47.00	2828.00	3675	20230825	-20.27	2480	20220928	18.15	3675	-20.27	20230825	2625	11.62	20230103	3675	-20.27	20230825	2480	18.15	20220928	2.93	N	136480	500	531 억	2945770	N	N	58	N	N
107	20230908	150651	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2930	25	2	0.86	2746828675	935895	109.27	2910	2985	2890	3775	2035	2905	2934.98	2.77	-108558	2978	2941	2903	2866	2828	2922	2847	531	870	500	2200	5	1	106209702	3112	62.34	1.04	12	0.88	47.00	2828.00	3675	20230825	-20.27	2480	20220928	18.15	3675	-20.27	20230825	2625	11.62	20230103	3675	-20.27	20230825	2480	18.15	20220928	2.93	N	136480	500	531 억	2945770	N	N	58	N	N
108	20230908	140645	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2930	25	2	0.86	2531568620	862321	100.68	2910	2985	2890	3775	2035	2905	2935.76	2.77	-79397	2978	2941	2903	2866	2828	2922	2847	531	870	500	2200	5	1	106209702	3112	62.34	1.04	12	0.81	47.00	2828.00	3675	20230825	-20.27	2480	20220928	18.15	3675	-20.27	20230825	2625	11.62	20230103	3675	-20.27	20230825	2480	18.15	20220928	2.93	N	136480	500	531 억	2945770	N	N	58	N	N
109	20230908	130652	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2975	70	2	2.41	1735722050	592599	69.19	2910	2975	2890	3775	2035	2905	2929.00	2.77	48978	2978	2941	2903	2866	2828	2922	2847	531	870	500	2200	5	1	106209702	3160	63.30	1.05	12	0.56	47.00	2828.00	3675	20230825	-19.05	2480	20220928	19.96	3675	-19.05	20230825	2625	13.33	20230103	3675	-19.05	20230825	2480	19.96	20220928	2.93	N	136480	500	531 억	2945770	N	N	58	N	N
110	20230908	120659	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2910	5	2	0.17	903618795	310330	36.23	2910	2935	2890	3775	2035	2905	2911.80	2.77	60283	2978	2941	2903	2866	2828	2922	2847	531	870	500	2200	5	1	106209702	3091	61.91	1.03	12	0.29	47.00	2828.00	3675	20230825	-20.82	2480	20220928	17.34	3675	-20.82	20230825	2625	10.86	20230103	3675	-20.82	20230825	2480	17.34	20220928	2.93	N	136480	500	531 억	2945770	N	N	58	N	N
111	20230908	110657	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2920	15	2	0.52	773888545	265762	31.03	2910	2935	2890	3775	2035	2905	2911.96	2.77	53335	2978	2941	2903	2866	2828	2922	2847	531	870	500	2200	5	1	106209702	3101	62.13	1.03	12	0.25	47.00	2828.00	3675	20230825	-20.54	2480	20220928	17.74	3675	-20.54	20230825	2625	11.24	20230103	3675	-20.54	20230825	2480	17.74	20220928	2.93	N	136480	500	531 억	2945770	N	N	58	N	N
112	20230908	100649	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2915	10	2	0.34	479915085	164888	19.25	2910	2935	2890	3775	2035	2905	2910.55	2.77	5136	2978	2941	2903	2866	2828	2922	2847	531	870	500	2200	5	1	106209702	3096	62.02	1.03	12	0.16	47.00	2828.00	3675	20230825	-20.68	2480	20220928	17.54	3675	-20.68	20230825	2625	11.05	20230103	3675	-20.68	20230825	2480	17.54	20220928	2.93	N	136480	500	531 억	2945770	N	N	58	N	N
113	20230908	090652	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2910	5	2	0.17	80088595	27585	3.22	2910	2910	2900	3775	2035	2905	2903.34	2.77	-1800	2978	2941	2903	2866	2828	2922	2847	531	870	500	2200	5	1	106209702	3091	61.91	1.03	12	0.03	47.00	2828.00	3675	20230825	-20.82	2480	20220928	17.34	3675	-20.82	20230825	2625	10.86	20230103	3675	-20.82	20230825	2480	17.34	20220928	2.93	N	136480	500	531 억	2945770	N	N	58	N	N
114	20230907	160643	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2905	-10	5	-0.34	2441295110	842216	99.33	2910	2940	2865	3785	2045	2915	2898.61	2.67	109834	2991	2952	2926	2887	2861	2940	2875	531	870	500	2210	5	1	106209702	3085	61.81	1.03	12	0.79	47.00	2828.00	3675	20230825	-20.95	2480	20220928	17.14	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2480	17.14	20220928	2.93	N	136480	500	531 억	2833583	N	N	58	N	N
115	20230907	150649	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	-30	5	-1.03	2288757340	789544	93.12	2910	2940	2865	3785	2045	2915	2898.82	2.67	99751	2991	2952	2926	2887	2861	2940	2875	531	870	500	2210	5	1	106209702	3064	61.38	1.02	12	0.74	47.00	2828.00	3675	20230825	-21.50	2480	20220928	16.33	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2480	16.33	20220928	2.93	N	136480	500	531 억	2833583	N	N	825	N	N
116	20230907	140644	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	-15	5	-0.51	2009579145	693049	81.74	2910	2940	2865	3785	2045	2915	2899.61	2.67	90851	2991	2952	2926	2887	2861	2940	2875	531	870	500	2210	5	1	106209702	3080	61.70	1.03	12	0.65	47.00	2828.00	3675	20230825	-21.09	2480	20220928	16.94	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2480	16.94	20220928	2.93	N	136480	500	531 억	2833583	N	N	825	N	N
117	20230907	130643	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2935	20	2	0.69	1838863230	634341	74.82	2910	2940	2865	3785	2045	2915	2898.84	2.67	91454	2991	2952	2926	2887	2861	2940	2875	531	870	500	2210	5	1	106209702	3117	62.45	1.04	12	0.60	47.00	2828.00	3675	20230825	-20.14	2480	20220928	18.35	3675	-20.14	20230825	2625	11.81	20230103	3675	-20.14	20230825	2480	18.35	20220928	2.93	N	136480	500	531 억	2833583	N	N	825	N	N
118	20230907	120651	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2910	-5	5	-0.17	1594862130	550954	64.98	2910	2930	2865	3785	2045	2915	2894.71	2.67	133608	2991	2952	2926	2887	2861	2940	2875	531	870	500	2210	5	1	106209702	3091	61.91	1.03	12	0.52	47.00	2828.00	3675	20230825	-20.82	2480	20220928	17.34	3675	-20.82	20230825	2625	10.86	20230103	3675	-20.82	20230825	2480	17.34	20220928	2.93	N	136480	500	531 억	2833583	N	N	825	N	N
119	20230907	110649	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	-30	5	-1.03	1438862970	497182	58.64	2910	2930	2865	3785	2045	2915	2894.01	2.67	126494	2991	2952	2926	2887	2861	2940	2875	531	870	500	2210	5	1	106209702	3064	61.38	1.02	12	0.47	47.00	2828.00	3675	20230825	-21.50	2480	20220928	16.33	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2480	16.33	20220928	2.93	N	136480	500	531 억	2833583	N	N	825	N	N
120	20230907	100647	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	-35	5	-1.20	1055440605	364387	42.98	2910	2930	2865	3785	2045	2915	2896.46	2.67	69054	2991	2952	2926	2887	2861	2940	2875	531	870	500	2210	5	1	106209702	3059	61.28	1.02	12	0.34	47.00	2828.00	3675	20230825	-21.63	2480	20220928	16.13	3675	-21.63	20230825	2625	9.71	20230103	3675	-21.63	20230825	2480	16.13	20220928	2.93	N	136480	500	531 억	2833583	N	N	825	N	N
121	20230907	090656	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2920	5	2	0.17	162326165	55798	6.58	2910	2925	2895	3785	2045	2915	2909.12	2.67	468	2991	2952	2926	2887	2861	2940	2875	531	870	500	2210	5	1	106209702	3101	62.13	1.03	12	0.05	47.00	2828.00	3675	20230825	-20.54	2480	20220928	17.74	3675	-20.54	20230825	2625	11.24	20230103	3675	-20.54	20230825	2480	17.74	20220928	2.93	N	136480	500	531 억	2833583	N	N	825	N	N
122	20230906	160644	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2915	-20	5	-0.68	2455687975	837526	47.39	2940	2965	2900	3815	2055	2935	2932.08	2.66	17973	3065	3000	2965	2900	2865	2982	2882	531	880	500	2230	5	1	106209702	3096	62.02	1.03	12	0.79	47.00	2828.00	3675	20230825	-20.68	2480	20220928	17.54	3675	-20.68	20230825	2625	11.05	20230103	3675	-20.68	20230825	2480	17.54	20220928	2.89	N	136480	500	531 억	2820175	N	N	825	N	N
123	20230906	150646	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2920	-15	5	-0.51	2114481895	720204	40.75	2940	2965	2905	3815	2055	2935	2935.95	2.66	-6032	3065	3000	2965	2900	2865	2982	2882	531	880	500	2230	5	1	106209702	3101	62.13	1.03	12	0.68	47.00	2828.00	3675	20230825	-20.54	2480	20220928	17.74	3675	-20.54	20230825	2625	11.24	20230103	3675	-20.54	20230825	2480	17.74	20220928	2.89	N	136480	500	531 억	2820175	N	N	186	N	N
124	20230906	140645	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2925	-10	5	-0.34	1698435455	577677	32.69	2940	2965	2920	3815	2055	2935	2940.12	2.66	-20137	3065	3000	2965	2900	2865	2982	2882	531	880	500	2230	5	1	106209702	3107	62.23	1.03	12	0.54	47.00	2828.00	3675	20230825	-20.41	2480	20220928	17.94	3675	-20.41	20230825	2625	11.43	20230103	3675	-20.41	20230825	2480	17.94	20220928	2.89	N	136480	500	531 억	2820175	N	N	186	N	N
125	20230906	130639	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2930	-5	5	-0.17	1453971615	494243	27.97	2940	2965	2920	3815	2055	2935	2941.83	2.66	5334	3065	3000	2965	2900	2865	2982	2882	531	880	500	2230	5	1	106209702	3112	62.34	1.04	12	0.47	47.00	2828.00	3675	20230825	-20.27	2480	20220928	18.15	3675	-20.27	20230825	2625	11.62	20230103	3675	-20.27	20230825	2480	18.15	20220928	2.89	N	136480	500	531 억	2820175	N	N	186	N	N
126	20230906	120650	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2945	10	2	0.34	1251785310	425462	24.07	2940	2965	2920	3815	2055	2935	2942.20	2.66	16403	3065	3000	2965	2900	2865	2982	2882	531	880	500	2230	5	1	106209702	3128	62.66	1.04	12	0.40	47.00	2828.00	3675	20230825	-19.86	2480	20220928	18.75	3675	-19.86	20230825	2625	12.19	20230103	3675	-19.86	20230825	2480	18.75	20220928	2.89	N	136480	500	531 억	2820175	N	N	186	N	N
127	20230906	110653	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2935	0	3	0.00	1028322345	349643	19.78	2940	2965	2920	3815	2055	2935	2941.09	2.66	27277	3065	3000	2965	2900	2865	2982	2882	531	880	500	2230	5	1	106209702	3117	62.45	1.04	12	0.33	47.00	2828.00	3675	20230825	-20.14	2480	20220928	18.35	3675	-20.14	20230825	2625	11.81	20230103	3675	-20.14	20230825	2480	18.35	20220928	2.89	N	136480	500	531 억	2820175	N	N	186	N	N
128	20230906	100631	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2950	15	2	0.51	723915570	246007	13.92	2940	2965	2920	3815	2055	2935	2942.70	2.66	17732	3065	3000	2965	2900	2865	2982	2882	531	880	500	2230	5	1	106209702	3133	62.77	1.04	12	0.23	47.00	2828.00	3675	20230825	-19.73	2480	20220928	18.95	3675	-19.73	20230825	2625	12.38	20230103	3675	-19.73	20230825	2480	18.95	20220928	2.89	N	136480	500	531 억	2820175	N	N	186	N	N
129	20230906	090638	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2930	-5	5	-0.17	266027330	90672	5.13	2940	2950	2920	3815	2055	2935	2933.94	2.66	-10781	3065	3000	2965	2900	2865	2982	2882	531	880	500	2230	5	1	106209702	3112	62.34	1.04	12	0.09	47.00	2828.00	3675	20230825	-20.27	2480	20220928	18.15	3675	-20.27	20230825	2625	11.62	20230103	3675	-20.27	20230825	2480	18.15	20220928	2.89	N	136480	500	531 억	2820175	N	N	186	N	N
130	20230905	160638	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2935	-90	5	-2.98	5170248180	1748792	37.19	3010	3030	2930	3930	2120	3025	2956.58	2.59	65156	3375	3200	3105	2930	2835	3152	2882	531	905	500	2290	5	1	106209702	3117	62.45	1.04	12	1.65	47.00	2828.00	3675	20230825	-20.14	2480	20220928	18.35	3675	-20.14	20230825	2625	11.81	20230103	3675	-20.14	20230825	2480	18.35	20220928	2.89	N	136480	500	531 억	2755017	N	N	186	N	N
131	20230905	150649	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2945	-80	5	-2.64	4895712770	1655390	35.21	3010	3030	2930	3930	2120	3025	2957.44	2.59	64769	3375	3200	3105	2930	2835	3152	2882	531	905	500	2290	5	1	106209702	3128	62.66	1.04	12	1.56	47.00	2828.00	3675	20230825	-19.86	2480	20220928	18.75	3675	-19.86	20230825	2625	12.19	20230103	3675	-19.86	20230825	2480	18.75	20220928	2.89	N	136480	500	531 억	2755017	N	N	25	N	N
132	20230905	140647	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2955	-70	5	-2.31	4289308240	1449383	30.83	3010	3030	2930	3930	2120	3025	2959.40	2.59	94683	3375	3200	3105	2930	2835	3152	2882	531	905	500	2290	5	1	106209702	3138	62.87	1.04	12	1.36	47.00	2828.00	3675	20230825	-19.59	2480	20220928	19.15	3675	-19.59	20230825	2625	12.57	20230103	3675	-19.59	20230825	2480	19.15	20220928	2.89	N	136480	500	531 억	2755017	N	N	25	N	N
133	20230905	130629	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2950	-75	5	-2.48	3930882450	1328175	28.25	3010	3030	2930	3930	2120	3025	2959.61	2.59	123686	3375	3200	3105	2930	2835	3152	2882	531	905	500	2290	5	1	106209702	3133	62.77	1.04	12	1.25	47.00	2828.00	3675	20230825	-19.73	2480	20220928	18.95	3675	-19.73	20230825	2625	12.38	20230103	3675	-19.73	20230825	2480	18.95	20220928	2.89	N	136480	500	531 억	2755017	N	N	25	N	N
134	20230905	120635	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2945	-80	5	-2.64	3561096065	1202321	25.57	3010	3030	2935	3930	2120	3025	2961.85	2.59	148235	3375	3200	3105	2930	2835	3152	2882	531	905	500	2290	5	1	106209702	3128	62.66	1.04	12	1.13	47.00	2828.00	3675	20230825	-19.86	2480	20220928	18.75	3675	-19.86	20230825	2625	12.19	20230103	3675	-19.86	20230825	2480	18.75	20220928	2.89	N	136480	500	531 억	2755017	N	N	25	N	N
135	20230905	110640	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2955	-70	5	-2.31	2866214925	966254	20.55	3010	3030	2935	3930	2120	3025	2966.31	2.59	121205	3375	3200	3105	2930	2835	3152	2882	531	905	500	2290	5	1	106209702	3138	62.87	1.04	12	0.91	47.00	2828.00	3675	20230825	-19.59	2480	20220928	19.15	3675	-19.59	20230825	2625	12.57	20230103	3675	-19.59	20230825	2480	19.15	20220928	2.89	N	136480	500	531 억	2755017	N	N	25	N	N
136	20230905	100630	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2950	-75	5	-2.48	2461193650	829244	17.64	3010	3030	2935	3930	2120	3025	2968.00	2.59	139979	3375	3200	3105	2930	2835	3152	2882	531	905	500	2290	5	1	106209702	3133	62.77	1.04	12	0.78	47.00	2828.00	3675	20230825	-19.73	2480	20220928	18.95	3675	-19.73	20230825	2625	12.38	20230103	3675	-19.73	20230825	2480	18.95	20220928	2.89	N	136480	500	531 억	2755017	N	N	25	N	N
137	20230905	090630	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3005	-20	5	-0.66	292851570	97321	2.07	3010	3030	2990	3930	2120	3025	3009.13	2.59	-2131	3375	3200	3105	2930	2835	3152	2882	531	905	500	2290	5	1	106209702	3192	63.94	1.06	12	0.09	47.00	2828.00	3675	20230825	-18.23	2480	20220928	21.17	3675	-18.23	20230825	2625	14.48	20230103	3675	-18.23	20230825	2480	21.17	20220928	2.89	N	136480	500	531 억	2755017	N	N	25	N	N
138	20230904	160629	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3025	-30	5	-0.98	14508997330	4655715	374.59	3045	3280	3010	3970	2140	3055	3116.50	3.03	-468601	3138	3096	3073	3031	3008	3085	3020	531	915	500	2320	5	1	106209702	3213	64.36	1.07	12	4.38	47.00	2828.00	3675	20230825	-17.69	2480	20220928	21.98	3675	-17.69	20230825	2625	15.24	20230103	3675	-17.69	20230825	2480	21.98	20220928	2.96	N	136480	500	531 억	3221472	N	N	25	N	N
139	20230904	150621	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	-15	5	-0.49	13438437710	4301328	346.07	3045	3280	3030	3970	2140	3055	3124.26	3.03	-477476	3138	3096	3073	3031	3008	3085	3020	531	915	500	2320	5	1	106209702	3229	64.68	1.07	12	4.05	47.00	2828.00	3675	20230825	-17.28	2480	20220928	22.58	3675	-17.28	20230825	2625	15.81	20230103	3675	-17.28	20230825	2480	22.58	20220928	2.96	N	136480	500	531 억	3221472	N	N	26	N	N
140	20230904	140615	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	-15	5	-0.49	1890747245	619651	49.86	3045	3075	3030	3970	2140	3055	3051.31	3.03	34514	3138	3096	3073	3031	3008	3085	3020	531	915	500	2320	5	1	106209702	3229	64.68	1.07	12	0.58	47.00	2828.00	3675	20230825	-17.28	2480	20220928	22.58	3675	-17.28	20230825	2625	15.81	20230103	3675	-17.28	20230825	2480	22.58	20220928	2.96	N	136480	500	531 억	3221472	N	N	26	N	N
141	20230904	130626	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	-15	5	-0.49	1660744290	543931	43.76	3045	3075	3030	3970	2140	3055	3053.23	3.03	32658	3138	3096	3073	3031	3008	3085	3020	531	915	500	2320	5	1	106209702	3229	64.68	1.07	12	0.51	47.00	2828.00	3675	20230825	-17.28	2480	20220928	22.58	3675	-17.28	20230825	2625	15.81	20230103	3675	-17.28	20230825	2480	22.58	20220928	2.96	N	136480	500	531 억	3221472	N	N	26	N	N
142	20230904	120612	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3055	0	3	0.00	1310094645	428532	34.48	3045	3075	3030	3970	2140	3055	3057.17	3.03	35374	3138	3096	3073	3031	3008	3085	3020	531	915	500	2320	5	1	106209702	3245	65.00	1.08	12	0.40	47.00	2828.00	3675	20230825	-16.87	2480	20220928	23.19	3675	-16.87	20230825	2625	16.38	20230103	3675	-16.87	20230825	2480	23.19	20220928	2.96	N	136480	500	531 억	3221472	N	N	26	N	N
143	20230904	110606	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3060	5	2	0.16	1128698210	369108	29.70	3045	3075	3030	3970	2140	3055	3057.91	3.03	33802	3138	3096	3073	3031	3008	3085	3020	531	915	500	2320	5	1	106209702	3250	65.11	1.08	12	0.35	47.00	2828.00	3675	20230825	-16.73	2480	20220928	23.39	3675	-16.73	20230825	2625	16.57	20230103	3675	-16.73	20230825	2480	23.39	20220928	2.96	N	136480	500	531 억	3221472	N	N	26	N	N
144	20230904	100610	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3070	15	2	0.49	812471340	265727	21.38	3045	3075	3030	3970	2140	3055	3057.54	3.03	38998	3138	3096	3073	3031	3008	3085	3020	531	915	500	2320	5	1	106209702	3261	65.32	1.09	12	0.25	47.00	2828.00	3675	20230825	-16.46	2480	20220928	23.79	3675	-16.46	20230825	2625	16.95	20230103	3675	-16.46	20230825	2480	23.79	20220928	2.96	N	136480	500	531 억	3221472	N	N	26	N	N
145	20230904	090619	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3055	0	3	0.00	236669025	77773	6.26	3045	3060	3030	3970	2140	3055	3043.03	3.03	10312	3138	3096	3073	3031	3008	3085	3020	531	915	500	2320	5	1	106209702	3245	65.00	1.08	12	0.07	47.00	2828.00	3675	20230825	-16.87	2480	20220928	23.19	3675	-16.87	20230825	2625	16.38	20230103	3675	-16.87	20230825	2480	23.19	20220928	2.96	N	136480	500	531 억	3221472	N	N	26	N	N
146	20230901	160610	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3055	-40	5	-1.29	3762419050	1223533	81.59	3090	3115	3050	4020	2170	3095	3075.17	2.87	176236	3181	3137	3111	3067	3041	3125	3055	531	925	500	2350	5	1	106209702	3245	65.00	1.08	12	1.15	47.00	2828.00	3675	20230825	-16.87	2480	20220928	23.19	3675	-16.87	20230825	2625	16.38	20230103	3675	-16.87	20230825	2480	23.19	20220928	2.96	N	136480	500	531 억	3044303	N	N	26	N	N
147	20230901	150617	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3075	-20	5	-0.65	3284343270	1067147	71.16	3090	3115	3050	4020	2170	3095	3077.67	2.87	143291	3181	3137	3111	3067	3041	3125	3055	531	925	500	2350	5	1	106209702	3266	65.43	1.09	12	1.00	47.00	2828.00	3675	20230825	-16.33	2480	20220928	23.99	3675	-16.33	20230825	2625	17.14	20230103	3675	-16.33	20230825	2480	23.99	20220928	2.96	N	136480	500	531 억	3044303	N	N	12	N	N
148	20230901	140621	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3090	-5	5	-0.16	2823051835	917096	61.15	3090	3115	3050	4020	2170	3095	3078.23	2.87	155973	3181	3137	3111	3067	3041	3125	3055	531	925	500	2350	5	1	106209702	3282	65.74	1.09	12	0.86	47.00	2828.00	3675	20230825	-15.92	2480	20220928	24.60	3675	-15.92	20230825	2625	17.71	20230103	3675	-15.92	20230825	2480	24.60	20220928	2.96	N	136480	500	531 억	3044303	N	N	12	N	N
149	20230901	130605	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3070	-25	5	-0.81	2442219695	793238	52.89	3090	3115	3050	4020	2170	3095	3078.78	2.87	159656	3181	3137	3111	3067	3041	3125	3055	531	925	500	2350	5	1	106209702	3261	65.32	1.09	12	0.75	47.00	2828.00	3675	20230825	-16.46	2480	20220928	23.79	3675	-16.46	20230825	2625	16.95	20230103	3675	-16.46	20230825	2480	23.79	20220928	2.96	N	136480	500	531 억	3044303	N	N	12	N	N
150	20230901	120609	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3085	-10	5	-0.32	2174783955	706387	47.10	3090	3115	3050	4020	2170	3095	3078.72	2.87	151785	3181	3137	3111	3067	3041	3125	3055	531	925	500	2350	5	1	106209702	3277	65.64	1.09	12	0.67	47.00	2828.00	3675	20230825	-16.05	2480	20220928	24.40	3675	-16.05	20230825	2625	17.52	20230103	3675	-16.05	20230825	2480	24.40	20220928	2.96	N	136480	500	531 억	3044303	N	N	12	N	N
151	20230901	110611	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3080	-15	5	-0.48	1890990580	614223	40.96	3090	3115	3050	4020	2170	3095	3078.64	2.87	128319	3181	3137	3111	3067	3041	3125	3055	531	925	500	2350	5	1	106209702	3271	65.53	1.09	12	0.58	47.00	2828.00	3675	20230825	-16.19	2480	20220928	24.19	3675	-16.19	20230825	2625	17.33	20230103	3675	-16.19	20230825	2480	24.19	20220928	2.96	N	136480	500	531 억	3044303	N	N	12	N	N
152	20230901	100607	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3060	-35	5	-1.13	1407999950	457096	30.48	3090	3115	3050	4020	2170	3095	3080.28	2.87	55764	3181	3137	3111	3067	3041	3125	3055	531	925	500	2350	5	1	106209702	3250	65.11	1.08	12	0.43	47.00	2828.00	3675	20230825	-16.73	2480	20220928	23.39	3675	-16.73	20230825	2625	16.57	20230103	3675	-16.73	20230825	2480	23.39	20220928	2.96	N	136480	500	531 억	3044303	N	N	12	N	N
153	20230901	090557	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3100	5	2	0.16	187167250	60411	4.03	3090	3110	3090	4020	2170	3095	3098.29	2.87	29510	3181	3137	3111	3067	3041	3125	3055	531	925	500	2350	5	1	106209702	3293	65.96	1.10	12	0.06	47.00	2828.00	3675	20230825	-15.65	2480	20220928	25.00	3675	-15.65	20230825	2625	18.10	20230103	3675	-15.65	20230825	2480	25.00	20220928	2.96	N	136480	500	531 억	3044303	N	N	12	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History