KissMeData/018120/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

67 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	160325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15950	140	2	0.89	6866960	431	14.45	15950	16000	15800	20550	11070	15810	15932.62	2.09	4	16156	15982	15896	15722	15636	15940	15680	35	4740	500	11380	10	1	6621120	1056	32.29	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22300	-28.48	20221205	13180	21.02	20230726	0.21	N	018120	500	35 억	138512	N	N	N	N
3	20230927	150327	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15870	60	2	0.38	6484310	407	13.65	15950	16000	15800	20550	11070	15810	15931.97	2.09	4	16156	15982	15896	15722	15636	15940	15680	35	4740	500	11380	10	1	6621120	1051	32.13	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.83	13180	20230726	20.41	21000	-24.43	20230103	13180	20.41	20230726	22300	-28.83	20221205	13180	20.41	20230726	0.21	N	018120	500	35 억	138512	N	N	N	N
4	20230927	140327	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15950	140	2	0.89	5783160	363	12.17	15950	16000	15800	20550	11070	15810	15931.57	2.09	4	16156	15982	15896	15722	15636	15940	15680	35	4740	500	11380	10	1	6621120	1056	32.29	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22300	-28.48	20221205	13180	21.02	20230726	0.21	N	018120	500	35 억	138512	N	N	N	N
5	20230927	130324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15970	160	2	1.01	5671510	356	11.94	15950	16000	15800	20550	11070	15810	15931.21	2.09	4	16156	15982	15896	15722	15636	15940	15680	35	4740	500	11380	10	1	6621120	1057	32.33	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.39	13180	20230726	21.17	21000	-23.95	20230103	13180	21.17	20230726	22300	-28.39	20221205	13180	21.17	20230726	0.21	N	018120	500	35 억	138512	N	N	N	N
6	20230927	120323	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15870	60	2	0.38	4474840	281	9.42	15950	16000	15800	20550	11070	15810	15924.70	2.09	4	16156	15982	15896	15722	15636	15940	15680	35	4740	500	11380	10	1	6621120	1051	32.13	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.83	13180	20230726	20.41	21000	-24.43	20230103	13180	20.41	20230726	22300	-28.83	20221205	13180	20.41	20230726	0.21	N	018120	500	35 억	138512	N	N	N	N
7	20230927	110325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15980	170	2	1.08	3372780	212	7.11	15950	16000	15800	20550	11070	15810	15909.34	2.09	4	16156	15982	15896	15722	15636	15940	15680	35	4740	500	11380	10	1	6621120	1058	32.35	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.34	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22300	-28.34	20221205	13180	21.24	20230726	0.21	N	018120	500	35 억	138512	N	N	N	N
8	20230927	100324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15950	140	2	0.89	807080	51	1.71	15950	15950	15800	20550	11070	15810	15825.10	2.09	0	16156	15982	15896	15722	15636	15940	15680	35	4740	500	11380	10	1	6621120	1056	32.29	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22300	-28.48	20221205	13180	21.02	20230726	0.21	N	018120	500	35 억	138512	N	N	N	N
9	20230927	090329	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15810	0	3	0.00	0	0	0.00	0	0	0	20550	11070	15810	0.00	2.09	0	16156	15982	15896	15722	15636	15940	15680	35	4740	500	11380	10	1	6621120	1047	32.00	1.41	12	0.00	494.00	11206.00	22300	20221205	-29.10	13180	20230726	19.95	21000	-24.71	20230103	13180	19.95	20230726	22300	-29.10	20221205	13180	19.95	20230726	0.21	N	018120	500	35 억	138512	N	N	N	N
10	20230926	160323	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15810	-30	5	-0.19	47486720	2981	161.92	16050	16070	15810	20550	11090	15840	15930.24	2.10	-2	16093	15966	15903	15776	15713	15935	15745	35	4710	500	11400	10	1	6621120	1047	32.00	1.41	12	0.05	494.00	11206.00	22300	20221205	-29.10	13180	20230726	19.95	21000	-24.71	20230103	13180	19.95	20230726	22800	-30.66	20220926	13180	19.95	20230726	0.21	N	018120	500	35 억	139152	N	N	N	N
11	20230926	150326	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	16070	230	2	1.45	40134460	2518	136.77	16050	16070	15810	20550	11090	15840	15939.02	2.10	-2	16093	15966	15903	15776	15713	15935	15745	35	4710	500	11400	10	1	6621120	1064	32.53	1.43	12	0.04	494.00	11206.00	22300	20221205	-27.94	13180	20230726	21.93	21000	-23.48	20230103	13180	21.93	20230726	22800	-29.52	20220926	13180	21.93	20230726	0.21	N	018120	500	35 억	139152	N	N	N	N
12	20230926	140321	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15960	120	2	0.76	28887690	1815	98.59	16050	16050	15810	20550	11090	15840	15916.08	2.10	-2	16093	15966	15903	15776	15713	15935	15745	35	4710	500	11400	10	1	6621120	1057	32.31	1.42	12	0.03	494.00	11206.00	22300	20221205	-28.43	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	22800	-30.00	20220926	13180	21.09	20230726	0.21	N	018120	500	35 억	139152	N	N	N	N
13	20230926	130322	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15990	150	2	0.95	12220570	766	41.61	16050	16050	15920	20550	11090	15840	15953.75	2.10	-2	16093	15966	15903	15776	15713	15935	15745	35	4710	500	11400	10	1	6621120	1059	32.37	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22800	-29.87	20220926	13180	21.32	20230726	0.21	N	018120	500	35 억	139152	N	N	N	N
14	20230926	120323	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	16010	170	2	1.07	10564740	662	35.96	16050	16050	15920	20550	11090	15840	15958.82	2.10	-2	16093	15966	15903	15776	15713	15935	15745	35	4710	500	11400	10	1	6621120	1060	32.41	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.21	13180	20230726	21.47	21000	-23.76	20230103	13180	21.47	20230726	22800	-29.78	20220926	13180	21.47	20230726	0.21	N	018120	500	35 억	139152	N	N	N	N
15	20230926	110323	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	16000	160	2	1.01	2034540	127	6.90	16050	16050	15920	20550	11090	15840	16020.00	2.10	-2	16093	15966	15903	15776	15713	15935	15745	35	4710	500	11400	10	1	6621120	1059	32.39	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22800	-29.82	20220926	13180	21.40	20230726	0.21	N	018120	500	35 억	139152	N	N	N	N
16	20230926	100323	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	16030	190	2	1.20	785790	49	2.66	16050	16050	16020	20550	11090	15840	16036.53	2.10	0	16093	15966	15903	15776	15713	15935	15745	35	4710	500	11400	10	1	6621120	1061	32.45	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.12	13180	20230726	21.62	21000	-23.67	20230103	13180	21.62	20230726	22800	-29.69	20220926	13180	21.62	20230726	0.21	N	018120	500	35 억	139152	N	N	N	N
17	20230926	090322	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	16050	210	2	1.33	144450	9	0.49	16050	16050	16050	20550	11090	15840	16050.00	2.10	0	16093	15966	15903	15776	15713	15935	15745	35	4710	500	11400	10	1	6621120	1063	32.49	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.03	13180	20230726	21.78	21000	-23.57	20230103	13180	21.78	20230726	22800	-29.61	20220926	13180	21.78	20230726	0.21	N	018120	500	35 억	139152	N	N	N	N
18	20230925	160322	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15840	-140	5	-0.88	29303400	1841	80.46	16020	16030	15840	20750	11190	15980	15917.11	2.10	-6	16126	16052	15926	15852	15726	16090	15890	35	4770	500	11500	10	1	6621120	1049	32.06	1.41	12	0.03	494.00	11206.00	22800	20220926	-30.53	13180	20230726	20.18	21000	-24.57	20230103	13180	20.18	20230726	22800	-30.53	20220926	13180	20.18	20230726	0.21	N	018120	500	35 억	139343	N	N	N	N
19	20230925	150325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15970	-10	5	-0.06	18188250	1142	49.91	16020	16030	15840	20750	11190	15980	15926.66	2.10	-6	16126	16052	15926	15852	15726	16090	15890	35	4770	500	11500	10	1	6621120	1057	32.33	1.43	12	0.02	494.00	11206.00	22800	20220926	-29.96	13180	20230726	21.17	21000	-23.95	20230103	13180	21.17	20230726	22800	-29.96	20220926	13180	21.17	20230726	0.21	N	018120	500	35 억	139343	N	N	N	N
20	20230925	140318	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15970	-10	5	-0.06	18108400	1137	49.69	16020	16030	15840	20750	11190	15980	15926.47	2.10	-6	16126	16052	15926	15852	15726	16090	15890	35	4770	500	11500	10	1	6621120	1057	32.33	1.43	12	0.02	494.00	11206.00	22800	20220926	-29.96	13180	20230726	21.17	21000	-23.95	20230103	13180	21.17	20230726	22800	-29.96	20220926	13180	21.17	20230726	0.21	N	018120	500	35 억	139343	N	N	N	N
21	20230925	130319	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15960	-20	5	-0.13	9529810	599	26.18	16020	16030	15840	20750	11190	15980	15909.53	2.10	-6	16126	16052	15926	15852	15726	16090	15890	35	4770	500	11500	10	1	6621120	1057	32.31	1.42	12	0.01	494.00	11206.00	22800	20220926	-30.00	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	22800	-30.00	20220926	13180	21.09	20230726	0.21	N	018120	500	35 억	139343	N	N	N	N
22	20230925	120324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15980	0	3	0.00	5880680	369	16.13	16020	16030	15840	20750	11190	15980	15936.80	2.10	-7	16126	16052	15926	15852	15726	16090	15890	35	4770	500	11500	10	1	6621120	1058	32.35	1.43	12	0.01	494.00	11206.00	22800	20220926	-29.91	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22800	-29.91	20220926	13180	21.24	20230726	0.21	N	018120	500	35 억	139343	N	N	N	N
23	20230925	110320	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15990	10	2	0.06	5241480	329	14.38	16020	16030	15840	20750	11190	15980	15931.55	2.10	-7	16126	16052	15926	15852	15726	16090	15890	35	4770	500	11500	10	1	6621120	1059	32.37	1.43	12	0.00	494.00	11206.00	22800	20220926	-29.87	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22800	-29.87	20220926	13180	21.32	20230726	0.21	N	018120	500	35 억	139343	N	N	N	N
24	20230925	100321	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	16000	20	2	0.13	2924070	183	8.00	16020	16030	15840	20750	11190	15980	15978.52	2.10	0	16126	16052	15926	15852	15726	16090	15890	35	4770	500	11500	10	1	6621120	1059	32.39	1.43	12	0.00	494.00	11206.00	22800	20220926	-29.82	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22800	-29.82	20220926	13180	21.40	20230726	0.21	N	018120	500	35 억	139343	N	N	N	N
25	20230925	090321	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15980	0	3	0.00	48020	3	0.13	16020	16020	15980	20750	11190	15980	16006.67	2.10	0	16126	16052	15926	15852	15726	16090	15890	35	4770	500	11500	10	1	6621120	1058	32.35	1.43	12	0.00	494.00	11206.00	22800	20220926	-29.91	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22800	-29.91	20220926	13180	21.24	20230726	0.21	N	018120	500	35 억	139343	N	N	N	N
26	20230922	160331	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15980	110	2	0.69	36334420	2288	42.21	15870	16000	15800	20600	11110	15870	15880.43	2.12	7	16003	15936	15863	15796	15723	15940	15800	35	4730	500	11420	10	1	6621120	1058	32.35	1.43	12	0.03	494.00	11206.00	23150	20220923	-30.97	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	23250	-31.27	20220922	13180	21.24	20230726	0.21	N	018120	500	35 억	140235	N	N	N	N
27	20230922	150328	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15930	60	2	0.38	35171500	2215	40.87	15870	16000	15800	20600	11110	15870	15878.78	2.12	13	16003	15936	15863	15796	15723	15940	15800	35	4730	500	11420	10	1	6621120	1055	32.25	1.42	12	0.03	494.00	11206.00	23150	20220923	-31.19	13180	20230726	20.86	21000	-24.14	20230103	13180	20.86	20230726	23250	-31.48	20220922	13180	20.86	20230726	0.21	N	018120	500	35 억	140235	N	N	N	N
28	20230922	140328	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15900	30	2	0.19	20108080	1268	23.39	15870	16000	15800	20600	11110	15870	15858.11	2.12	8	16003	15936	15863	15796	15723	15940	15800	35	4730	500	11420	10	1	6621120	1053	32.19	1.42	12	0.02	494.00	11206.00	23150	20220923	-31.32	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	23250	-31.61	20220922	13180	20.64	20230726	0.21	N	018120	500	35 억	140235	N	N	N	N
29	20230922	130312	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15850	-20	5	-0.13	19949130	1258	23.21	15870	16000	15800	20600	11110	15870	15857.81	2.12	8	16003	15936	15863	15796	15723	15940	15800	35	4730	500	11420	10	1	6621120	1049	32.09	1.41	12	0.02	494.00	11206.00	23150	20220923	-31.53	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	23250	-31.83	20220922	13180	20.26	20230726	0.21	N	018120	500	35 억	140235	N	N	N	N
30	20230922	120310	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	16000	130	2	0.82	16876050	1064	19.63	15870	16000	15800	20600	11110	15870	15860.95	2.12	6	16003	15936	15863	15796	15723	15940	15800	35	4730	500	11420	10	1	6621120	1059	32.39	1.43	12	0.02	494.00	11206.00	23150	20220923	-30.89	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	23250	-31.18	20220922	13180	21.40	20230726	0.21	N	018120	500	35 억	140235	N	N	N	N
31	20230922	110310	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15870	0	3	0.00	13574960	856	15.79	15870	15870	15800	20600	11110	15870	15858.60	2.12	-1	16003	15936	15863	15796	15723	15940	15800	35	4730	500	11420	10	1	6621120	1051	32.13	1.42	12	0.01	494.00	11206.00	23150	20220923	-31.45	13180	20230726	20.41	21000	-24.43	20230103	13180	20.41	20230726	23250	-31.74	20220922	13180	20.41	20230726	0.21	N	018120	500	35 억	140235	N	N	N	N
32	20230922	100311	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15820	-50	5	-0.32	6613160	417	7.69	15870	15870	15800	20600	11110	15870	15858.90	2.12	0	16003	15936	15863	15796	15723	15940	15800	35	4730	500	11420	10	1	6621120	1047	32.02	1.41	12	0.01	494.00	11206.00	23150	20220923	-31.66	13180	20230726	20.03	21000	-24.67	20230103	13180	20.03	20230726	23250	-31.96	20220922	13180	20.03	20230726	0.21	N	018120	500	35 억	140235	N	N	N	N
33	20230922	090306	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15870	0	3	0.00	0	0	0.00	0	0	0	20600	11110	15870	0.00	2.12	0	16003	15936	15863	15796	15723	15940	15800	35	4730	500	11420	10	1	6621120	1051	32.13	1.42	12	0.00	494.00	11206.00	23150	20220923	-31.45	13180	20230726	20.41	21000	-24.43	20230103	13180	20.41	20230726	23250	-31.74	20220922	13180	20.41	20230726	0.21	N	018120	500	35 억	140235	N	N	N	N
34	20230921	160312	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15870	-160	5	-1.00	85852890	5420	84.61	15870	15930	15790	20800	11230	16030	15840.02	2.15	-497	16270	16150	15930	15810	15590	16210	15870	35	4770	500	11540	10	1	6621120	1051	32.13	1.42	12	0.08	494.00	11206.00	23250	20220922	-31.74	13180	20230726	20.41	21000	-24.43	20230103	13180	20.41	20230726	23300	-31.89	20220921	13180	20.41	20230726	0.20	N	018120	500	35 억	142420	N	N	N	N
35	20230921	150307	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15870	-160	5	-1.00	73986490	4672	72.93	15870	15930	15790	20800	11230	16030	15836.15	2.15	-466	16270	16150	15930	15810	15590	16210	15870	35	4770	500	11540	10	1	6621120	1051	32.13	1.42	12	0.07	494.00	11206.00	23250	20220922	-31.74	13180	20230726	20.41	21000	-24.43	20230103	13180	20.41	20230726	23300	-31.89	20220921	13180	20.41	20230726	0.20	N	018120	500	35 억	142420	N	N	N	N
36	20230921	140309	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15820	-210	5	-1.31	56107910	3545	55.34	15870	15930	15800	20800	11230	16030	15827.34	2.15	-248	16270	16150	15930	15810	15590	16210	15870	35	4770	500	11540	10	1	6621120	1047	32.02	1.41	12	0.05	494.00	11206.00	23250	20220922	-31.96	13180	20230726	20.03	21000	-24.67	20230103	13180	20.03	20230726	23300	-32.10	20220921	13180	20.03	20230726	0.20	N	018120	500	35 억	142420	N	N	N	N
37	20230921	130304	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15860	-170	5	-1.06	29129000	1839	28.71	15870	15930	15810	20800	11230	16030	15839.59	2.15	-49	16270	16150	15930	15810	15590	16210	15870	35	4770	500	11540	10	1	6621120	1050	32.11	1.42	12	0.03	494.00	11206.00	23250	20220922	-31.78	13180	20230726	20.33	21000	-24.48	20230103	13180	20.33	20230726	23300	-31.93	20220921	13180	20.33	20230726	0.20	N	018120	500	35 억	142420	N	N	N	N
38	20230921	120304	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15860	-170	5	-1.06	27657590	1746	27.26	15870	15930	15810	20800	11230	16030	15840.54	2.15	-49	16270	16150	15930	15810	15590	16210	15870	35	4770	500	11540	10	1	6621120	1050	32.11	1.42	12	0.03	494.00	11206.00	23250	20220922	-31.78	13180	20230726	20.33	21000	-24.48	20230103	13180	20.33	20230726	23300	-31.93	20220921	13180	20.33	20230726	0.20	N	018120	500	35 억	142420	N	N	N	N
39	20230921	110312	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15860	-170	5	-1.06	25674660	1621	25.30	15870	15930	15810	20800	11230	16030	15838.78	2.15	-122	16270	16150	15930	15810	15590	16210	15870	35	4770	500	11540	10	1	6621120	1050	32.11	1.42	12	0.02	494.00	11206.00	23250	20220922	-31.78	13180	20230726	20.33	21000	-24.48	20230103	13180	20.33	20230726	23300	-31.93	20220921	13180	20.33	20230726	0.20	N	018120	500	35 억	142420	N	N	N	N
40	20230921	100307	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15900	-130	5	-0.81	17957530	1134	17.70	15870	15930	15820	20800	11230	16030	15835.56	2.15	-90	16270	16150	15930	15810	15590	16210	15870	35	4770	500	11540	10	1	6621120	1053	32.19	1.42	12	0.02	494.00	11206.00	23250	20220922	-31.61	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	23300	-31.76	20220921	13180	20.64	20230726	0.20	N	018120	500	35 억	142420	N	N	N	N
41	20230921	090311	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15870	-160	5	-1.00	15870	1	0.02	15870	15870	15870	20800	11230	16030	15870.00	2.15	0	16270	16150	15930	15810	15590	16210	15870	35	4770	500	11540	10	1	6621120	1051	32.13	1.42	12	0.00	494.00	11206.00	23250	20220922	-31.74	13180	20230726	20.41	21000	-24.43	20230103	13180	20.41	20230726	23300	-31.89	20220921	13180	20.41	20230726	0.20	N	018120	500	35 억	142420	N	N	N	N
42	20230920	160311	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	16030	120	2	0.75	102419950	6406	118.98	15900	16050	15710	20650	11140	15910	15988.13	2.19	561	16096	16002	15906	15812	15716	16005	15815	35	4740	500	11450	10	1	6621120	1061	32.45	1.43	12	0.10	494.00	11206.00	23300	20220921	-31.20	13180	20230726	21.62	21000	-23.67	20230103	13180	21.62	20230726	23300	-31.20	20220921	13180	21.62	20230726	0.16	N	018120	500	35 억	144751	N	N	N	N
43	20230920	150303	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	16030	120	2	0.75	92172590	5766	107.10	15900	16050	15710	20650	11140	15910	15985.53	2.19	540	16096	16002	15906	15812	15716	16005	15815	35	4740	500	11450	10	1	6621120	1061	32.45	1.43	12	0.09	494.00	11206.00	23300	20220921	-31.20	13180	20230726	21.62	21000	-23.67	20230103	13180	21.62	20230726	23300	-31.20	20220921	13180	21.62	20230726	0.16	N	018120	500	35 억	144751	N	N	N	N
44	20230920	140306	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	16040	130	2	0.82	62298760	3900	72.44	15900	16050	15710	20650	11140	15910	15974.04	2.19	207	16096	16002	15906	15812	15716	16005	15815	35	4740	500	11450	10	1	6621120	1062	32.47	1.43	12	0.06	494.00	11206.00	23300	20220921	-31.16	13180	20230726	21.70	21000	-23.62	20230103	13180	21.70	20230726	23300	-31.16	20220921	13180	21.70	20230726	0.16	N	018120	500	35 억	144751	N	N	N	N
45	20230920	130304	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	16020	110	2	0.69	60230080	3771	70.04	15900	16050	15710	20650	11140	15910	15971.91	2.19	207	16096	16002	15906	15812	15716	16005	15815	35	4740	500	11450	10	1	6621120	1061	32.43	1.43	12	0.06	494.00	11206.00	23300	20220921	-31.24	13180	20230726	21.55	21000	-23.71	20230103	13180	21.55	20230726	23300	-31.24	20220921	13180	21.55	20230726	0.16	N	018120	500	35 억	144751	N	N	N	N
46	20230920	120303	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	16000	90	2	0.57	57635390	3609	67.03	15900	16040	15710	20650	11140	15910	15969.91	2.19	195	16096	16002	15906	15812	15716	16005	15815	35	4740	500	11450	10	1	6621120	1059	32.39	1.43	12	0.05	494.00	11206.00	23300	20220921	-31.33	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	23300	-31.33	20220921	13180	21.40	20230726	0.16	N	018120	500	35 억	144751	N	N	N	N
47	20230920	110307	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	16010	100	2	0.63	22546150	1418	26.34	15900	16020	15710	20650	11140	15910	15899.96	2.19	68	16096	16002	15906	15812	15716	16005	15815	35	4740	500	11450	10	1	6621120	1060	32.41	1.43	12	0.02	494.00	11206.00	23300	20220921	-31.29	13180	20230726	21.47	21000	-23.76	20230103	13180	21.47	20230726	23300	-31.29	20220921	13180	21.47	20230726	0.16	N	018120	500	35 억	144751	N	N	N	N
48	20230920	100259	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15880	-30	5	-0.19	12660370	798	14.82	15900	16000	15710	20650	11140	15910	15865.13	2.19	0	16096	16002	15906	15812	15716	16005	15815	35	4740	500	11450	10	1	6621120	1051	32.15	1.42	12	0.01	494.00	11206.00	23300	20220921	-31.85	13180	20230726	20.49	21000	-24.38	20230103	13180	20.49	20230726	23300	-31.85	20220921	13180	20.49	20230726	0.16	N	018120	500	35 억	144751	N	N	N	N
49	20230920	090305	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	16000	90	2	0.57	5744120	361	6.71	15900	16000	15900	20650	11140	15910	15911.69	2.19	0	16096	16002	15906	15812	15716	16005	15815	35	4740	500	11450	10	1	6621120	1059	32.39	1.43	12	0.01	494.00	11206.00	23300	20220921	-31.33	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	23300	-31.33	20220921	13180	21.40	20230726	0.16	N	018120	500	35 억	144751	N	N	N	N
50	20230919	160303	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15910	-90	5	-0.56	74372050	4684	33.85	15910	16000	15810	20800	11200	16000	15877.84	2.22	-12	16773	16386	16123	15736	15473	16255	15605	35	4800	500	11520	10	1	6621120	1053	32.21	1.42	12	0.07	494.00	11206.00	23300	20220921	-31.72	13180	20230726	20.71	21000	-24.24	20230103	13180	20.71	20230726	23300	-31.72	20220919	13180	20.71	20230726	0.14	N	018120	500	35 억	146757	N	N	N	N
51	20230919	150302	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15940	-60	5	-0.38	73130800	4606	33.29	15910	16000	15810	20800	11200	16000	15877.29	2.22	-12	16773	16386	16123	15736	15473	16255	15605	35	4800	500	11520	10	1	6621120	1055	32.27	1.42	12	0.07	494.00	11206.00	23300	20220921	-31.59	13180	20230726	20.94	21000	-24.10	20230103	13180	20.94	20230726	23300	-31.59	20220919	13180	20.94	20230726	0.14	N	018120	500	35 억	146757	N	N	N	N
52	20230919	140259	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15950	-50	5	-0.31	61863600	3898	28.17	15910	16000	15810	20800	11200	16000	15870.60	2.22	-12	16773	16386	16123	15736	15473	16255	15605	35	4800	500	11520	10	1	6621120	1056	32.29	1.42	12	0.06	494.00	11206.00	23300	20220921	-31.55	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	23300	-31.55	20220919	13180	21.02	20230726	0.14	N	018120	500	35 억	146757	N	N	N	N
53	20230919	130259	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15960	-40	5	-0.25	61401020	3869	27.96	15910	16000	15810	20800	11200	16000	15870.00	2.22	-12	16773	16386	16123	15736	15473	16255	15605	35	4800	500	11520	10	1	6621120	1057	32.31	1.42	12	0.06	494.00	11206.00	23300	20220921	-31.50	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	23300	-31.50	20220919	13180	21.09	20230726	0.14	N	018120	500	35 억	146757	N	N	N	N
54	20230919	120307	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15990	-10	5	-0.06	56198010	3543	25.60	15910	16000	15810	20800	11200	16000	15861.70	2.22	-12	16773	16386	16123	15736	15473	16255	15605	35	4800	500	11520	10	1	6621120	1059	32.37	1.43	12	0.05	494.00	11206.00	23300	20220921	-31.37	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	23300	-31.37	20220919	13180	21.32	20230726	0.14	N	018120	500	35 억	146757	N	N	N	N
55	20230919	110308	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16000	0	3	0.00	51248730	3233	23.36	15910	16000	15810	20800	11200	16000	15851.76	2.22	-10	16773	16386	16123	15736	15473	16255	15605	35	4800	500	11520	10	1	6621120	1059	32.39	1.43	12	0.05	494.00	11206.00	23300	20220921	-31.33	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	23300	-31.33	20220919	13180	21.40	20230726	0.14	N	018120	500	35 억	146757	N	N	N	N
56	20230919	100304	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15850	-150	5	-0.94	33454050	2112	15.26	15910	16000	15810	20800	11200	16000	15839.99	2.22	-17	16773	16386	16123	15736	15473	16255	15605	35	4800	500	11520	10	1	6621120	1049	32.09	1.41	12	0.03	494.00	11206.00	23300	20220921	-31.97	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	23300	-31.97	20220919	13180	20.26	20230726	0.14	N	018120	500	35 억	146757	N	N	N	N
57	20230919	090303	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15910	-90	5	-0.56	79550	5	0.04	15910	15910	15910	20800	11200	16000	15910.00	2.22	0	16773	16386	16123	15736	15473	16255	15605	35	4800	500	11520	10	1	6621120	1053	32.21	1.42	12	0.00	494.00	11206.00	23300	20220921	-31.72	13180	20230726	20.71	21000	-24.24	20230103	13180	20.71	20230726	23300	-31.72	20220919	13180	20.71	20230726	0.14	N	018120	500	35 억	146757	N	N	N	N
58	20230918	160306	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16000	-510	5	-3.09	222872860	13838	118.69	16500	16510	15860	21450	11560	16510	16105.86	2.23	537	16603	16556	16503	16456	16403	16580	16480	35	4940	500	11880	10	1	6621120	1059	32.39	1.43	12	0.21	494.00	11206.00	23300	20220919	-31.33	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	23300	-31.33	20220919	13180	21.40	20230726	0.14	N	018120	500	35 억	147911	N	N	N	N
59	20230918	150300	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16000	-510	5	-3.09	217227190	13485	115.66	16500	16510	15860	21450	11560	16510	16108.80	2.23	495	16603	16556	16503	16456	16403	16580	16480	35	4940	500	11880	10	1	6621120	1059	32.39	1.43	12	0.20	494.00	11206.00	23300	20220919	-31.33	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	23300	-31.33	20220919	13180	21.40	20230726	0.14	N	018120	500	35 억	147911	N	N	N	N
60	20230918	140309	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16000	-510	5	-3.09	191292700	11864	101.76	16500	16510	15860	21450	11560	16510	16123.79	2.23	391	16603	16556	16503	16456	16403	16580	16480	35	4940	500	11880	10	1	6621120	1059	32.39	1.43	12	0.18	494.00	11206.00	23300	20220919	-31.33	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	23300	-31.33	20220919	13180	21.40	20230726	0.14	N	018120	500	35 억	147911	N	N	N	N
61	20230918	130304	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15890	-620	5	-3.76	174464780	10810	92.72	16500	16510	15860	21450	11560	16510	16139.20	2.23	211	16603	16556	16503	16456	16403	16580	16480	35	4940	500	11880	10	1	6621120	1052	32.17	1.42	12	0.16	494.00	11206.00	23300	20220919	-31.80	13180	20230726	20.56	21000	-24.33	20230103	13180	20.56	20230726	23300	-31.80	20220919	13180	20.56	20230726	0.14	N	018120	500	35 억	147911	N	N	N	N
62	20230918	120305	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15960	-550	5	-3.33	163503350	10120	86.80	16500	16510	15890	21450	11560	16510	16156.46	2.23	229	16603	16556	16503	16456	16403	16580	16480	35	4940	500	11880	10	1	6621120	1057	32.31	1.42	12	0.15	494.00	11206.00	23300	20220919	-31.50	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	23300	-31.50	20220919	13180	21.09	20230726	0.14	N	018120	500	35 억	147911	N	N	N	N
63	20230918	110307	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15940	-570	5	-3.45	158467940	9804	84.09	16500	16510	15890	21450	11560	16510	16163.60	2.23	245	16603	16556	16503	16456	16403	16580	16480	35	4940	500	11880	10	1	6621120	1055	32.27	1.42	12	0.15	494.00	11206.00	23300	20220919	-31.59	13180	20230726	20.94	21000	-24.10	20230103	13180	20.94	20230726	23300	-31.59	20220919	13180	20.94	20230726	0.14	N	018120	500	35 억	147911	N	N	N	N
64	20230918	100300	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16230	-280	5	-1.70	62032570	3798	32.58	16500	16510	16220	21450	11560	16510	16332.96	2.23	-11	16603	16556	16503	16456	16403	16580	16480	35	4940	500	11880	10	1	6621120	1075	32.85	1.45	12	0.06	494.00	11206.00	23300	20220919	-30.34	13180	20230726	23.14	21000	-22.71	20230103	13180	23.14	20230726	23300	-30.34	20220919	13180	23.14	20230726	0.14	N	018120	500	35 억	147911	N	N	N	N
65	20230918	090257	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16500	-10	5	-0.06	2689500	163	1.40	16500	16500	16500	21450	11560	16510	16500.00	2.23	0	16603	16556	16503	16456	16403	16580	16480	35	4940	500	11880	10	1	6621120	1092	33.40	1.47	12	0.00	494.00	11206.00	23300	20220919	-29.18	13180	20230726	25.19	21000	-21.43	20230103	13180	25.19	20230726	23300	-29.18	20220919	13180	25.19	20230726	0.14	N	018120	500	35 억	147911	N	N	N	N
66	20230915	160303	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16510	100	2	0.61	192416540	11659	88.70	16500	16550	16450	21300	11490	16410	16503.69	2.27	-69	16823	16616	16293	16086	15763	16720	16190	35	4890	500	11810	10	1	6621120	1093	33.42	1.47	12	0.18	494.00	11206.00	23300	20220919	-29.14	13180	20230726	25.27	21000	-21.38	20230103	13180	25.27	20230726	23350	-29.29	20220915	13180	25.27	20230726	0.14	N	018120	500	35 억	150095	N	N	N	N
67	20230915	150305	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16490	80	2	0.49	184282720	11166	84.94	16500	16550	16450	21300	11490	16410	16503.92	2.27	-39	16823	16616	16293	16086	15763	16720	16190	35	4890	500	11810	10	1	6621120	1092	33.38	1.47	12	0.17	494.00	11206.00	23300	20220919	-29.23	13180	20230726	25.11	21000	-21.48	20230103	13180	25.11	20230726	23350	-29.38	20220915	13180	25.11	20230726	0.14	N	018120	500	35 억	150095	N	N	N	N
68	20230915	140302	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16520	110	2	0.67	151329180	9170	69.76	16500	16550	16450	21300	11490	16410	16502.64	2.27	38	16823	16616	16293	16086	15763	16720	16190	35	4890	500	11810	10	1	6621120	1094	33.44	1.47	12	0.14	494.00	11206.00	23300	20220919	-29.10	13180	20230726	25.34	21000	-21.33	20230103	13180	25.34	20230726	23350	-29.25	20220915	13180	25.34	20230726	0.14	N	018120	500	35 억	150095	N	N	N	N
69	20230915	130300	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16520	110	2	0.67	141608460	8581	65.28	16500	16550	16450	21300	11490	16410	16502.56	2.27	91	16823	16616	16293	16086	15763	16720	16190	35	4890	500	11810	10	1	6621120	1094	33.44	1.47	12	0.13	494.00	11206.00	23300	20220919	-29.10	13180	20230726	25.34	21000	-21.33	20230103	13180	25.34	20230726	23350	-29.25	20220915	13180	25.34	20230726	0.14	N	018120	500	35 억	150095	N	N	N	N
70	20230915	120302	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16540	130	2	0.79	138237650	8377	63.73	16500	16550	16450	21300	11490	16410	16502.05	2.27	144	16823	16616	16293	16086	15763	16720	16190	35	4890	500	11810	10	1	6621120	1095	33.48	1.48	12	0.13	494.00	11206.00	23300	20220919	-29.01	13180	20230726	25.49	21000	-21.24	20230103	13180	25.49	20230726	23350	-29.16	20220915	13180	25.49	20230726	0.14	N	018120	500	35 억	150095	N	N	N	N
71	20230915	110303	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16450	40	2	0.24	123277110	7472	56.84	16500	16540	16450	21300	11490	16410	16498.54	2.27	252	16823	16616	16293	16086	15763	16720	16190	35	4890	500	11810	10	1	6621120	1089	33.30	1.47	12	0.11	494.00	11206.00	23300	20220919	-29.40	13180	20230726	24.81	21000	-21.67	20230103	13180	24.81	20230726	23350	-29.55	20220915	13180	24.81	20230726	0.14	N	018120	500	35 억	150095	N	N	N	N
72	20230915	100305	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16510	100	2	0.61	71814250	4353	33.12	16500	16540	16470	21300	11490	16410	16497.65	2.27	334	16823	16616	16293	16086	15763	16720	16190	35	4890	500	11810	10	1	6621120	1093	33.42	1.47	12	0.07	494.00	11206.00	23300	20220919	-29.14	13180	20230726	25.27	21000	-21.38	20230103	13180	25.27	20230726	23350	-29.29	20220915	13180	25.27	20230726	0.14	N	018120	500	35 억	150095	N	N	N	N
73	20230915	090301	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16490	80	2	0.49	8596410	521	3.96	16500	16500	16490	21300	11490	16410	16499.83	2.27	-15	16823	16616	16293	16086	15763	16720	16190	35	4890	500	11810	10	1	6621120	1092	33.38	1.47	12	0.01	494.00	11206.00	23300	20220919	-29.23	13180	20230726	25.11	21000	-21.48	20230103	13180	25.11	20230726	23350	-29.38	20220915	13180	25.11	20230726	0.14	N	018120	500	35 억	150095	N	N	N	N
74	20230914	160300	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16410	480	2	3.01	213647770	13144	167.21	15980	16500	15970	20700	11160	15930	16253.91	2.34	713	16183	16056	15853	15726	15523	16120	15790	35	4770	500	11460	10	1	6621120	1087	33.22	1.46	12	0.20	494.00	11206.00	23350	20220915	-29.72	13180	20230726	24.51	21000	-21.86	20230103	13180	24.51	20230726	23350	-29.72	20220915	13180	24.51	20230726	0.14	N	018120	500	35 억	154827	N	N	N	N
75	20230914	150258	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16330	400	2	2.51	189803560	11690	148.71	15980	16500	15970	20700	11160	15930	16236.40	2.34	681	16183	16056	15853	15726	15523	16120	15790	35	4770	500	11460	10	1	6621120	1081	33.06	1.46	12	0.18	494.00	11206.00	23350	20220915	-30.06	13180	20230726	23.90	21000	-22.24	20230103	13180	23.90	20230726	23350	-30.06	20220915	13180	23.90	20230726	0.14	N	018120	500	35 억	154827	N	N	N	N
76	20230914	140257	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16300	370	2	2.32	181557130	11185	142.28	15980	16500	15970	20700	11160	15930	16232.20	2.34	679	16183	16056	15853	15726	15523	16120	15790	35	4770	500	11460	10	1	6621120	1079	33.00	1.45	12	0.17	494.00	11206.00	23350	20220915	-30.19	13180	20230726	23.67	21000	-22.38	20230103	13180	23.67	20230726	23350	-30.19	20220915	13180	23.67	20230726	0.14	N	018120	500	35 억	154827	N	N	N	N
77	20230914	130256	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16320	390	2	2.45	163484440	10076	128.18	15980	16500	15970	20700	11160	15930	16225.13	2.34	492	16183	16056	15853	15726	15523	16120	15790	35	4770	500	11460	10	1	6621120	1081	33.04	1.46	12	0.15	494.00	11206.00	23350	20220915	-30.11	13180	20230726	23.82	21000	-22.29	20230103	13180	23.82	20230726	23350	-30.11	20220915	13180	23.82	20230726	0.14	N	018120	500	35 억	154827	N	N	N	N
78	20230914	120300	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16390	460	2	2.89	145434500	8970	114.11	15980	16500	15970	20700	11160	15930	16213.43	2.34	331	16183	16056	15853	15726	15523	16120	15790	35	4770	500	11460	10	1	6621120	1085	33.18	1.46	12	0.14	494.00	11206.00	23350	20220915	-29.81	13180	20230726	24.36	21000	-21.95	20230103	13180	24.36	20230726	23350	-29.81	20220915	13180	24.36	20230726	0.14	N	018120	500	35 억	154827	N	N	N	N
79	20230914	110300	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16300	370	2	2.32	133253010	8225	104.63	15980	16500	15970	20700	11160	15930	16200.97	2.34	201	16183	16056	15853	15726	15523	16120	15790	35	4770	500	11460	10	1	6621120	1079	33.00	1.45	12	0.12	494.00	11206.00	23350	20220915	-30.19	13180	20230726	23.67	21000	-22.38	20230103	13180	23.67	20230726	23350	-30.19	20220915	13180	23.67	20230726	0.14	N	018120	500	35 억	154827	N	N	N	N
80	20230914	100255	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	16300	370	2	2.32	107429630	6641	84.48	15980	16500	15970	20700	11160	15930	16176.72	2.34	124	16183	16056	15853	15726	15523	16120	15790	35	4770	500	11460	10	1	6621120	1079	33.00	1.45	12	0.10	494.00	11206.00	23350	20220915	-30.19	13180	20230726	23.67	21000	-22.38	20230103	13180	23.67	20230726	23350	-30.19	20220915	13180	23.67	20230726	0.14	N	018120	500	35 억	154827	N	N	N	N
81	20230914	090300	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15980	50	2	0.31	5736790	359	4.57	15980	15980	15970	20700	11160	15930	15979.92	2.34	-13	16183	16056	15853	15726	15523	16120	15790	35	4770	500	11460	10	1	6621120	1058	32.35	1.43	12	0.01	494.00	11206.00	23350	20220915	-31.56	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	23350	-31.56	20220915	13180	21.24	20230726	0.14	N	018120	500	35 억	154827	N	N	N	N
82	20230913	160301	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15930	170	2	1.08	121647210	7691	67.47	15700	15980	15650	20450	11040	15760	15816.83	2.38	650	16040	15900	15620	15480	15200	15970	15550	35	4690	500	11340	10	1	6621120	1055	32.25	1.42	12	0.12	494.00	11206.00	23350	20220915	-31.78	13180	20230726	20.86	21000	-24.14	20230103	13180	20.86	20230726	23450	-32.07	20220913	13180	20.86	20230726	0.15	N	018120	500	35 억	157520	N	N	N	N
83	20230913	150257	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15880	120	2	0.76	114519040	7243	63.54	15700	15980	15650	20450	11040	15760	15811.00	2.38	640	16040	15900	15620	15480	15200	15970	15550	35	4690	500	11340	10	1	6621120	1051	32.15	1.42	12	0.11	494.00	11206.00	23350	20220915	-31.99	13180	20230726	20.49	21000	-24.38	20230103	13180	20.49	20230726	23450	-32.28	20220913	13180	20.49	20230726	0.15	N	018120	500	35 억	157520	N	N	N	N
84	20230913	140300	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15860	100	2	0.63	112600980	7122	62.48	15700	15980	15650	20450	11040	15760	15810.30	2.38	642	16040	15900	15620	15480	15200	15970	15550	35	4690	500	11340	10	1	6621120	1050	32.11	1.42	12	0.11	494.00	11206.00	23350	20220915	-32.08	13180	20230726	20.33	21000	-24.48	20230103	13180	20.33	20230726	23450	-32.37	20220913	13180	20.33	20230726	0.15	N	018120	500	35 억	157520	N	N	N	N
85	20230913	130254	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15780	20	2	0.13	104186330	6590	57.81	15700	15980	15650	20450	11040	15760	15809.76	2.38	544	16040	15900	15620	15480	15200	15970	15550	35	4690	500	11340	10	1	6621120	1045	31.94	1.41	12	0.10	494.00	11206.00	23350	20220915	-32.42	13180	20230726	19.73	21000	-24.86	20230103	13180	19.73	20230726	23450	-32.71	20220913	13180	19.73	20230726	0.15	N	018120	500	35 억	157520	N	N	N	N
86	20230913	120259	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15870	110	2	0.70	57182700	3617	31.73	15700	15980	15650	20450	11040	15760	15809.43	2.38	199	16040	15900	15620	15480	15200	15970	15550	35	4690	500	11340	10	1	6621120	1051	32.13	1.42	12	0.05	494.00	11206.00	23350	20220915	-32.03	13180	20230726	20.41	21000	-24.43	20230103	13180	20.41	20230726	23450	-32.32	20220913	13180	20.41	20230726	0.15	N	018120	500	35 억	157520	N	N	N	N
87	20230913	110258	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15880	120	2	0.76	52928530	3349	29.38	15700	15980	15650	20450	11040	15760	15804.28	2.38	204	16040	15900	15620	15480	15200	15970	15550	35	4690	500	11340	10	1	6621120	1051	32.15	1.42	12	0.05	494.00	11206.00	23350	20220915	-31.99	13180	20230726	20.49	21000	-24.38	20230103	13180	20.49	20230726	23450	-32.28	20220913	13180	20.49	20230726	0.15	N	018120	500	35 억	157520	N	N	N	N
88	20230913	100257	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15760	0	3	0.00	17298040	1099	9.64	15700	15800	15650	20450	11040	15760	15739.80	2.38	70	16040	15900	15620	15480	15200	15970	15550	35	4690	500	11340	10	1	6621120	1043	31.90	1.41	12	0.02	494.00	11206.00	23350	20220915	-32.51	13180	20230726	19.58	21000	-24.95	20230103	13180	19.58	20230726	23450	-32.79	20220913	13180	19.58	20230726	0.15	N	018120	500	35 억	157520	N	N	N	N
89	20230913	090255	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15650	-110	5	-0.70	3139240	200	1.75	15700	15800	15650	20450	11040	15760	15696.20	2.38	-12	16040	15900	15620	15480	15200	15970	15550	35	4690	500	11340	10	1	6621120	1036	31.68	1.40	12	0.00	494.00	11206.00	23350	20220915	-32.98	13180	20230726	18.74	21000	-25.48	20230103	13180	18.74	20230726	23450	-33.26	20220913	13180	18.74	20230726	0.15	N	018120	500	35 억	157520	N	N	N	N
90	20230912	160253	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15760	420	2	2.74	176196080	11337	164.19	15340	15760	15340	19940	10740	15340	15541.45	2.45	339	15493	15416	15263	15186	15033	15455	15225	35	4600	500	11040	10	1	6621120	1043	31.90	1.41	12	0.17	494.00	11206.00	23450	20220913	-32.79	13180	20230726	19.58	21000	-24.95	20230103	13180	19.58	20230726	23450	-32.79	20220913	13180	19.58	20230726	0.15	N	018120	500	35 억	162073	N	N	N	N
91	20230912	150258	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15580	240	2	1.56	131675150	8498	123.07	15340	15580	15340	19940	10740	15340	15494.84	2.45	280	15493	15416	15263	15186	15033	15455	15225	35	4600	500	11040	10	1	6621120	1032	31.54	1.39	12	0.13	494.00	11206.00	23450	20220913	-33.56	13180	20230726	18.21	21000	-25.81	20230103	13180	18.21	20230726	23450	-33.56	20220913	13180	18.21	20230726	0.15	N	018120	500	35 억	162073	N	N	N	N
92	20230912	140255	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15550	210	2	1.37	121929930	7872	114.00	15340	15580	15340	19940	10740	15340	15489.07	2.45	290	15493	15416	15263	15186	15033	15455	15225	35	4600	500	11040	10	1	6621120	1030	31.48	1.39	12	0.12	494.00	11206.00	23450	20220913	-33.69	13180	20230726	17.98	21000	-25.95	20230103	13180	17.98	20230726	23450	-33.69	20220913	13180	17.98	20230726	0.15	N	018120	500	35 억	162073	N	N	N	N
93	20230912	130255	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15570	230	2	1.50	114868090	7418	107.43	15340	15580	15340	19940	10740	15340	15485.05	2.45	289	15493	15416	15263	15186	15033	15455	15225	35	4600	500	11040	10	1	6621120	1031	31.52	1.39	12	0.11	494.00	11206.00	23450	20220913	-33.60	13180	20230726	18.13	21000	-25.86	20230103	13180	18.13	20230726	23450	-33.60	20220913	13180	18.13	20230726	0.15	N	018120	500	35 억	162073	N	N	N	N
94	20230912	120249	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15570	230	2	1.50	108347020	6999	101.36	15340	15580	15340	19940	10740	15340	15480.36	2.45	261	15493	15416	15263	15186	15033	15455	15225	35	4600	500	11040	10	1	6621120	1031	31.52	1.39	12	0.11	494.00	11206.00	23450	20220913	-33.60	13180	20230726	18.13	21000	-25.86	20230103	13180	18.13	20230726	23450	-33.60	20220913	13180	18.13	20230726	0.15	N	018120	500	35 억	162073	N	N	N	N
95	20230912	110252	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15560	220	2	1.43	87512810	5660	81.97	15340	15580	15340	19940	10740	15340	15461.63	2.45	242	15493	15416	15263	15186	15033	15455	15225	35	4600	500	11040	10	1	6621120	1030	31.50	1.39	12	0.09	494.00	11206.00	23450	20220913	-33.65	13180	20230726	18.06	21000	-25.90	20230103	13180	18.06	20230726	23450	-33.65	20220913	13180	18.06	20230726	0.15	N	018120	500	35 억	162073	N	N	N	N
96	20230912	100253	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15400	60	2	0.39	16307280	1061	15.37	15340	15400	15340	19940	10740	15340	15369.73	2.45	28	15493	15416	15263	15186	15033	15455	15225	35	4600	500	11040	10	1	6621120	1020	31.17	1.37	12	0.02	494.00	11206.00	23450	20220913	-34.33	13180	20230726	16.84	21000	-26.67	20230103	13180	16.84	20230726	23450	-34.33	20220913	13180	16.84	20230726	0.15	N	018120	500	35 억	162073	N	N	N	N
97	20230912	090256	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	15340	0	3	0.00	813020	53	0.77	15340	15340	15340	19940	10740	15340	15340.00	2.45	-13	15493	15416	15263	15186	15033	15455	15225	35	4600	500	11040	10	1	6621120	1016	31.05	1.37	12	0.00	494.00	11206.00	23450	20220913	-34.58	13180	20230726	16.39	21000	-26.95	20230103	13180	16.39	20230726	23450	-34.58	20220913	13180	16.39	20230726	0.15	N	018120	500	35 억	162073	N	N	N	N
98	20230911	160249	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15340	270	2	1.79	105265960	6899	197.45	15190	15340	15110	19590	10550	15070	15256.62	2.49	3818	15270	15170	15090	14990	14910	15220	15040	35	4520	500	10850	10	1	6621120	1016	31.05	1.37	12	0.10	494.00	11206.00	23450	20220913	-34.58	13180	20230726	16.39	21000	-26.95	20230103	13180	16.39	20230726	23450	-34.58	20220913	13180	16.39	20230726	0.16	N	018120	500	35 억	164882	N	N	N	N
99	20230911	150256	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15340	270	2	1.79	89204380	5851	167.46	15190	15340	15110	19590	10550	15070	15246.01	2.49	3659	15270	15170	15090	14990	14910	15220	15040	35	4520	500	10850	10	1	6621120	1016	31.05	1.37	12	0.09	494.00	11206.00	23450	20220913	-34.58	13180	20230726	16.39	21000	-26.95	20230103	13180	16.39	20230726	23450	-34.58	20220913	13180	16.39	20230726	0.16	N	018120	500	35 억	164882	N	N	N	N
100	20230911	140256	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15290	220	2	1.46	61702780	4055	116.06	15190	15300	15110	19590	10550	15070	15216.47	2.49	3032	15270	15170	15090	14990	14910	15220	15040	35	4520	500	10850	10	1	6621120	1012	30.95	1.36	12	0.06	494.00	11206.00	23450	20220913	-34.80	13180	20230726	16.01	21000	-27.19	20230103	13180	16.01	20230726	23450	-34.80	20220913	13180	16.01	20230726	0.16	N	018120	500	35 억	164882	N	N	N	N
101	20230911	130254	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15220	150	2	1.00	50439440	3318	94.96	15190	15250	15110	19590	10550	15070	15201.76	2.49	2399	15270	15170	15090	14990	14910	15220	15040	35	4520	500	10850	10	1	6621120	1008	30.81	1.36	12	0.05	494.00	11206.00	23450	20220913	-35.10	13180	20230726	15.48	21000	-27.52	20230103	13180	15.48	20230726	23450	-35.10	20220913	13180	15.48	20230726	0.16	N	018120	500	35 억	164882	N	N	N	N
102	20230911	120255	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15200	130	2	0.86	40231020	2647	75.76	15190	15250	15110	19590	10550	15070	15198.72	2.49	1830	15270	15170	15090	14990	14910	15220	15040	35	4520	500	10850	10	1	6621120	1006	30.77	1.36	12	0.04	494.00	11206.00	23450	20220913	-35.18	13180	20230726	15.33	21000	-27.62	20230103	13180	15.33	20230726	23450	-35.18	20220913	13180	15.33	20230726	0.16	N	018120	500	35 억	164882	N	N	N	N
103	20230911	110249	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15200	130	2	0.86	24025120	1582	45.28	15190	15250	15110	19590	10550	15070	15186.55	2.49	1206	15270	15170	15090	14990	14910	15220	15040	35	4520	500	10850	10	1	6621120	1006	30.77	1.36	12	0.02	494.00	11206.00	23450	20220913	-35.18	13180	20230726	15.33	21000	-27.62	20230103	13180	15.33	20230726	23450	-35.18	20220913	13180	15.33	20230726	0.16	N	018120	500	35 억	164882	N	N	N	N
104	20230911	100249	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15180	110	2	0.73	11687440	770	22.04	15190	15200	15110	19590	10550	15070	15178.49	2.49	588	15270	15170	15090	14990	14910	15220	15040	35	4520	500	10850	10	1	6621120	1005	30.73	1.35	12	0.01	494.00	11206.00	23450	20220913	-35.27	13180	20230726	15.17	21000	-27.71	20230103	13180	15.17	20230726	23450	-35.27	20220913	13180	15.17	20230726	0.16	N	018120	500	35 억	164882	N	N	N	N
105	20230911	090249	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15070	0	3	0.00	0	0	0.00	0	0	0	19590	10550	15070	0.00	2.49	0	15270	15170	15090	14990	14910	15220	15040	35	4520	500	10850	10	1	6621120	998	30.51	1.34	12	0.00	494.00	11206.00	23450	20220913	-35.74	13180	20230726	14.34	21000	-28.24	20230103	13180	14.34	20230726	23450	-35.74	20220913	13180	14.34	20230726	0.16	N	018120	500	35 억	164882	N	N	N	N
106	20230908	160253	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15070	50	2	0.33	52692330	3494	112.20	15020	15190	15010	19520	10520	15020	15080.80	2.53	33	15166	15092	15006	14932	14846	15050	14890	35	4500	500	10810	10	1	6621120	998	30.51	1.34	12	0.05	494.00	11206.00	23450	20220907	-35.74	13180	20230726	14.34	21000	-28.24	20230103	13180	14.34	20230726	23450	-35.74	20220913	13180	14.34	20230726	0.16	N	018120	500	35 억	167567	N	N	N	N
107	20230908	150253	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15100	80	2	0.53	52300320	3468	111.37	15020	15190	15010	19520	10520	15020	15080.83	2.53	33	15166	15092	15006	14932	14846	15050	14890	35	4500	500	10810	10	1	6621120	1000	30.57	1.35	12	0.05	494.00	11206.00	23450	20220907	-35.61	13180	20230726	14.57	21000	-28.10	20230103	13180	14.57	20230726	23450	-35.61	20220913	13180	14.57	20230726	0.16	N	018120	500	35 억	167567	N	N	N	N
108	20230908	140253	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15110	90	2	0.60	48468480	3214	103.21	15020	15190	15010	19520	10520	15020	15080.42	2.53	33	15166	15092	15006	14932	14846	15050	14890	35	4500	500	10810	10	1	6621120	1000	30.59	1.35	12	0.05	494.00	11206.00	23450	20220907	-35.57	13180	20230726	14.64	21000	-28.05	20230103	13180	14.64	20230726	23450	-35.57	20220913	13180	14.64	20230726	0.16	N	018120	500	35 억	167567	N	N	N	N
109	20230908	130255	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15130	110	2	0.73	47712920	3164	101.61	15020	15190	15010	19520	10520	15020	15079.94	2.53	33	15166	15092	15006	14932	14846	15050	14890	35	4500	500	10810	10	1	6621120	1002	30.63	1.35	12	0.05	494.00	11206.00	23450	20220907	-35.48	13180	20230726	14.80	21000	-27.95	20230103	13180	14.80	20230726	23450	-35.48	20220913	13180	14.80	20230726	0.16	N	018120	500	35 억	167567	N	N	N	N
110	20230908	120301	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15130	110	2	0.73	46940910	3113	99.97	15020	15190	15010	19520	10520	15020	15078.99	2.53	33	15166	15092	15006	14932	14846	15050	14890	35	4500	500	10810	10	1	6621120	1002	30.63	1.35	12	0.05	494.00	11206.00	23450	20220907	-35.48	13180	20230726	14.80	21000	-27.95	20230103	13180	14.80	20230726	23450	-35.48	20220913	13180	14.80	20230726	0.16	N	018120	500	35 억	167567	N	N	N	N
111	20230908	110254	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15140	120	2	0.80	45897310	3044	97.75	15020	15190	15010	19520	10520	15020	15077.96	2.53	33	15166	15092	15006	14932	14846	15050	14890	35	4500	500	10810	10	1	6621120	1002	30.65	1.35	12	0.05	494.00	11206.00	23450	20220907	-35.44	13180	20230726	14.87	21000	-27.90	20230103	13180	14.87	20230726	23450	-35.44	20220913	13180	14.87	20230726	0.16	N	018120	500	35 억	167567	N	N	N	N
112	20230908	100252	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15140	120	2	0.80	42926170	2848	91.46	15020	15140	15010	19520	10520	15020	15072.39	2.53	25	15166	15092	15006	14932	14846	15050	14890	35	4500	500	10810	10	1	6621120	1002	30.65	1.35	12	0.04	494.00	11206.00	23450	20220907	-35.44	13180	20230726	14.87	21000	-27.90	20230103	13180	14.87	20230726	23450	-35.44	20220913	13180	14.87	20230726	0.16	N	018120	500	35 억	167567	N	N	N	N
113	20230908	090258	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15020	0	3	0.00	150200	10	0.32	15020	15020	15020	19520	10520	15020	15020.00	2.53	0	15166	15092	15006	14932	14846	15050	14890	35	4500	500	10810	10	1	6621120	994	30.40	1.34	12	0.00	494.00	11206.00	23450	20220907	-35.95	13180	20230726	13.96	21000	-28.48	20230103	13180	13.96	20230726	23450	-35.95	20220913	13180	13.96	20230726	0.16	N	018120	500	35 억	167567	N	N	N	N
114	20230907	160253	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15020	40	2	0.27	46759540	3114	218.53	15050	15080	14920	19470	10490	14980	15015.91	2.55	123	15093	15036	14963	14906	14833	15000	14870	35	4490	500	10780	10	1	6621120	994	30.40	1.34	12	0.05	494.00	11206.00	23550	20220906	-36.22	13180	20230726	13.96	21000	-28.48	20230103	13180	13.96	20230726	23450	-35.95	20220907	13180	13.96	20230726	0.16	N	018120	500	35 억	168550	N	N	N	N
115	20230907	150253	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15050	70	2	0.47	45542870	3033	212.84	15050	15080	14920	19470	10490	14980	15015.78	2.55	123	15093	15036	14963	14906	14833	15000	14870	35	4490	500	10780	10	1	6621120	996	30.47	1.34	12	0.05	494.00	11206.00	23550	20220906	-36.09	13180	20230726	14.19	21000	-28.33	20230103	13180	14.19	20230726	23450	-35.82	20220907	13180	14.19	20230726	0.16	N	018120	500	35 억	168550	N	N	N	N
116	20230907	140252	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15080	100	2	0.67	44744190	2980	209.12	15050	15080	14920	19470	10490	14980	15014.83	2.55	123	15093	15036	14963	14906	14833	15000	14870	35	4490	500	10780	10	1	6621120	998	30.53	1.35	12	0.05	494.00	11206.00	23550	20220906	-35.97	13180	20230726	14.42	21000	-28.19	20230103	13180	14.42	20230726	23450	-35.69	20220907	13180	14.42	20230726	0.16	N	018120	500	35 억	168550	N	N	N	N
117	20230907	130253	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15080	100	2	0.67	41970210	2796	196.21	15050	15080	14920	19470	10490	14980	15010.80	2.55	123	15093	15036	14963	14906	14833	15000	14870	35	4490	500	10780	10	1	6621120	998	30.53	1.35	12	0.04	494.00	11206.00	23550	20220906	-35.97	13180	20230726	14.42	21000	-28.19	20230103	13180	14.42	20230726	23450	-35.69	20220907	13180	14.42	20230726	0.16	N	018120	500	35 억	168550	N	N	N	N
118	20230907	120255	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15070	90	2	0.60	40583180	2704	189.75	15050	15080	14920	19470	10490	14980	15008.57	2.55	123	15093	15036	14963	14906	14833	15000	14870	35	4490	500	10780	10	1	6621120	998	30.51	1.34	12	0.04	494.00	11206.00	23550	20220906	-36.01	13180	20230726	14.34	21000	-28.24	20230103	13180	14.34	20230726	23450	-35.74	20220907	13180	14.34	20230726	0.16	N	018120	500	35 억	168550	N	N	N	N
119	20230907	110253	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15040	60	2	0.40	29829960	1989	139.58	15050	15050	14920	19470	10490	14980	14997.47	2.55	115	15093	15036	14963	14906	14833	15000	14870	35	4490	500	10780	10	1	6621120	996	30.45	1.34	12	0.03	494.00	11206.00	23550	20220906	-36.14	13180	20230726	14.11	21000	-28.38	20230103	13180	14.11	20230726	23450	-35.86	20220907	13180	14.11	20230726	0.16	N	018120	500	35 억	168550	N	N	N	N
120	20230907	100253	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15000	20	2	0.13	18081580	1205	84.56	15050	15050	14920	19470	10490	14980	15005.46	2.55	82	15093	15036	14963	14906	14833	15000	14870	35	4490	500	10780	10	1	6621120	993	30.36	1.34	12	0.02	494.00	11206.00	23550	20220906	-36.31	13180	20230726	13.81	21000	-28.57	20230103	13180	13.81	20230726	23450	-36.03	20220907	13180	13.81	20230726	0.16	N	018120	500	35 억	168550	N	N	N	N
121	20230907	090254	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15050	70	2	0.47	1505000	100	7.02	15050	15050	15050	19470	10490	14980	15050.00	2.55	0	15093	15036	14963	14906	14833	15000	14870	35	4490	500	10780	10	1	6621120	996	30.47	1.34	12	0.00	494.00	11206.00	23550	20220906	-36.09	13180	20230726	14.19	21000	-28.33	20230103	13180	14.19	20230726	23450	-35.82	20220907	13180	14.19	20230726	0.16	N	018120	500	35 억	168550	N	N	N	N
122	20230906	160251	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14980	-40	5	-0.27	21310300	1425	65.10	15020	15020	14890	19520	10520	15020	14954.60	2.55	-6	15233	15126	15003	14896	14773	15180	14950	35	4500	500	10810	10	1	6621120	992	30.32	1.34	12	0.02	494.00	11206.00	23550	20220906	-36.39	13180	20230726	13.66	21000	-28.67	20230103	13180	13.66	20230726	23550	-36.39	20220906	13180	13.66	20230726	0.15	N	018120	500	35 억	169001	N	N	N	N
123	20230906	150252	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14980	-40	5	-0.27	20085510	1343	61.35	15020	15020	14890	19520	10520	15020	14955.70	2.55	-6	15233	15126	15003	14896	14773	15180	14950	35	4500	500	10810	10	1	6621120	992	30.32	1.34	12	0.02	494.00	11206.00	23550	20220906	-36.39	13180	20230726	13.66	21000	-28.67	20230103	13180	13.66	20230726	23550	-36.39	20220906	13180	13.66	20230726	0.15	N	018120	500	35 억	169001	N	N	N	N
124	20230906	140252	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15000	-20	5	-0.13	9616400	642	29.33	15020	15020	14900	19520	10520	15020	14978.82	2.55	-1	15233	15126	15003	14896	14773	15180	14950	35	4500	500	10810	10	1	6621120	993	30.36	1.34	12	0.01	494.00	11206.00	23550	20220906	-36.31	13180	20230726	13.81	21000	-28.57	20230103	13180	13.81	20230726	23550	-36.31	20220906	13180	13.81	20230726	0.15	N	018120	500	35 억	169001	N	N	N	N
125	20230906	130253	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14990	-30	5	-0.20	7381450	493	22.52	15020	15020	14900	19520	10520	15020	14972.52	2.55	-1	15233	15126	15003	14896	14773	15180	14950	35	4500	500	10810	10	1	6621120	993	30.34	1.34	12	0.01	494.00	11206.00	23550	20220906	-36.35	13180	20230726	13.73	21000	-28.62	20230103	13180	13.73	20230726	23550	-36.35	20220906	13180	13.73	20230726	0.15	N	018120	500	35 억	169001	N	N	N	N
126	20230906	120255	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15000	-20	5	-0.13	7156520	478	21.84	15020	15020	14900	19520	10520	15020	14971.80	2.55	-1	15233	15126	15003	14896	14773	15180	14950	35	4500	500	10810	10	1	6621120	993	30.36	1.34	12	0.01	494.00	11206.00	23550	20220906	-36.31	13180	20230726	13.81	21000	-28.57	20230103	13180	13.81	20230726	23550	-36.31	20220906	13180	13.81	20230726	0.15	N	018120	500	35 억	169001	N	N	N	N
127	20230906	110253	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15000	-20	5	-0.13	5778430	386	17.63	15020	15020	14900	19520	10520	15020	14970.03	2.55	-1	15233	15126	15003	14896	14773	15180	14950	35	4500	500	10810	10	1	6621120	993	30.36	1.34	12	0.01	494.00	11206.00	23550	20220906	-36.31	13180	20230726	13.81	21000	-28.57	20230103	13180	13.81	20230726	23550	-36.31	20220906	13180	13.81	20230726	0.15	N	018120	500	35 억	169001	N	N	N	N
128	20230906	100248	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15000	-20	5	-0.13	3921940	262	11.97	15020	15020	14900	19520	10520	15020	14969.24	2.55	-1	15233	15126	15003	14896	14773	15180	14950	35	4500	500	10810	10	1	6621120	993	30.36	1.34	12	0.00	494.00	11206.00	23550	20220906	-36.31	13180	20230726	13.81	21000	-28.57	20230103	13180	13.81	20230726	23550	-36.31	20220906	13180	13.81	20230726	0.15	N	018120	500	35 억	169001	N	N	N	N
129	20230906	090250	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14900	-120	5	-0.80	1697020	113	5.16	15020	15020	14900	19520	10520	15020	15017.88	2.55	0	15233	15126	15003	14896	14773	15180	14950	35	4500	500	10810	10	1	6621120	987	30.16	1.33	12	0.00	494.00	11206.00	23550	20220906	-36.73	13180	20230726	13.05	21000	-29.05	20230103	13180	13.05	20230726	23550	-36.73	20220906	13180	13.05	20230726	0.15	N	018120	500	35 억	169001	N	N	N	N
130	20230905	160250	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15020	60	2	0.40	32821520	2189	60.04	14960	15110	14880	19440	10480	14960	14993.84	2.57	156	15013	14986	14943	14916	14873	15000	14930	35	4480	500	10770	10	1	6621120	994	30.40	1.34	12	0.03	494.00	11206.00	23550	20220902	-36.22	13180	20230726	13.96	21000	-28.48	20230103	13180	13.96	20230726	23550	-36.22	20220906	13180	13.96	20230726	0.15	N	018120	500	35 억	170148	N	N	N	N
131	20230905	150258	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15080	120	2	0.80	32265730	2152	59.02	14960	15110	14880	19440	10480	14960	14993.37	2.57	159	15013	14986	14943	14916	14873	15000	14930	35	4480	500	10770	10	1	6621120	998	30.53	1.35	12	0.03	494.00	11206.00	23550	20220902	-35.97	13180	20230726	14.42	21000	-28.19	20230103	13180	14.42	20230726	23550	-35.97	20220906	13180	14.42	20230726	0.15	N	018120	500	35 억	170148	N	N	N	N
132	20230905	140251	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15050	90	2	0.60	31679330	2113	57.95	14960	15110	14880	19440	10480	14960	14992.58	2.57	159	15013	14986	14943	14916	14873	15000	14930	35	4480	500	10770	10	1	6621120	996	30.47	1.34	12	0.03	494.00	11206.00	23550	20220902	-36.09	13180	20230726	14.19	21000	-28.33	20230103	13180	14.19	20230726	23550	-36.09	20220906	13180	14.19	20230726	0.15	N	018120	500	35 억	170148	N	N	N	N
133	20230905	130242	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15090	130	2	0.87	27551580	1839	50.44	14960	15110	14880	19440	10480	14960	14981.83	2.57	159	15013	14986	14943	14916	14873	15000	14930	35	4480	500	10770	10	1	6621120	999	30.55	1.35	12	0.03	494.00	11206.00	23550	20220902	-35.92	13180	20230726	14.49	21000	-28.14	20230103	13180	14.49	20230726	23550	-35.92	20220906	13180	14.49	20230726	0.15	N	018120	500	35 억	170148	N	N	N	N
134	20230905	120250	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	15070	110	2	0.74	25288020	1689	46.32	14960	15090	14880	19440	10480	14960	14972.18	2.57	159	15013	14986	14943	14916	14873	15000	14930	35	4480	500	10770	10	1	6621120	998	30.51	1.34	12	0.03	494.00	11206.00	23550	20220902	-36.01	13180	20230726	14.34	21000	-28.24	20230103	13180	14.34	20230726	23550	-36.01	20220906	13180	14.34	20230726	0.15	N	018120	500	35 억	170148	N	N	N	N
135	20230905	110251	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14960	0	3	0.00	13079710	875	24.00	14960	14960	14880	19440	10480	14960	14948.24	2.57	97	15013	14986	14943	14916	14873	15000	14930	35	4480	500	10770	10	1	6621120	991	30.28	1.33	12	0.01	494.00	11206.00	23550	20220902	-36.48	13180	20230726	13.51	21000	-28.76	20230103	13180	13.51	20230726	23550	-36.48	20220906	13180	13.51	20230726	0.15	N	018120	500	35 억	170148	N	N	N	N
136	20230905	100248	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14930	-30	5	-0.20	1730890	116	3.18	14960	14960	14880	19440	10480	14960	14921.47	2.57	1	15013	14986	14943	14916	14873	15000	14930	35	4480	500	10770	10	1	6621120	989	30.22	1.33	12	0.00	494.00	11206.00	23550	20220902	-36.60	13180	20230726	13.28	21000	-28.90	20230103	13180	13.28	20230726	23550	-36.60	20220906	13180	13.28	20230726	0.15	N	018120	500	35 억	170148	N	N	N	N
137	20230905	090246	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14960	0	3	0.00	0	0	0.00	0	0	0	19440	10480	14960	0.00	2.57	0	15013	14986	14943	14916	14873	15000	14930	35	4480	500	10770	10	1	6621120	991	30.28	1.33	12	0.00	494.00	11206.00	23550	20220902	-36.48	13180	20230726	13.51	21000	-28.76	20230103	13180	13.51	20230726	23550	-36.48	20220906	13180	13.51	20230726	0.15	N	018120	500	35 억	170148	N	N	N	N
138	20230904	160247	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14960	30	2	0.20	54403830	3643	156.62	14900	14970	14900	19400	10460	14930	14933.80	2.59	3	15010	14970	14910	14870	14810	14940	14840	35	4470	500	10740	10	1	6621120	991	30.28	1.33	12	0.06	494.00	11206.00	23800	20220901	-37.14	13180	20230726	13.51	21000	-28.76	20230103	13180	13.51	20230726	23550	-36.48	20220906	13180	13.51	20230726	0.15	N	018120	500	35 억	171805	N	N	N	N
139	20230904	150243	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14970	40	2	0.27	48288000	3234	139.04	14900	14970	14900	19400	10460	14930	14931.35	2.59	7	15010	14970	14910	14870	14810	14940	14840	35	4470	500	10740	10	1	6621120	991	30.30	1.34	12	0.05	494.00	11206.00	23800	20220901	-37.10	13180	20230726	13.58	21000	-28.71	20230103	13180	13.58	20230726	23550	-36.43	20220906	13180	13.58	20230726	0.15	N	018120	500	35 억	171805	N	N	N	N
140	20230904	140244	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14970	40	2	0.27	44216670	2962	127.34	14900	14970	14900	19400	10460	14930	14927.98	2.59	7	15010	14970	14910	14870	14810	14940	14840	35	4470	500	10740	10	1	6621120	991	30.30	1.34	12	0.04	494.00	11206.00	23800	20220901	-37.10	13180	20230726	13.58	21000	-28.71	20230103	13180	13.58	20230726	23550	-36.43	20220906	13180	13.58	20230726	0.15	N	018120	500	35 억	171805	N	N	N	N
141	20230904	130247	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14970	40	2	0.27	35299340	2366	101.72	14900	14970	14900	19400	10460	14930	14919.42	2.59	-1	15010	14970	14910	14870	14810	14940	14840	35	4470	500	10740	10	1	6621120	991	30.30	1.34	12	0.04	494.00	11206.00	23800	20220901	-37.10	13180	20230726	13.58	21000	-28.71	20230103	13180	13.58	20230726	23550	-36.43	20220906	13180	13.58	20230726	0.15	N	018120	500	35 억	171805	N	N	N	N
142	20230904	120243	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14930	0	3	0.00	28146190	1888	81.17	14900	14930	14900	19400	10460	14930	14907.94	2.59	-1	15010	14970	14910	14870	14810	14940	14840	35	4470	500	10740	10	1	6621120	989	30.22	1.33	12	0.03	494.00	11206.00	23800	20220901	-37.27	13180	20230726	13.28	21000	-28.90	20230103	13180	13.28	20230726	23550	-36.60	20220906	13180	13.28	20230726	0.15	N	018120	500	35 억	171805	N	N	N	N
143	20230904	110239	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14920	-10	5	-0.07	23834040	1599	68.74	14900	14930	14900	19400	10460	14930	14905.59	2.59	-1	15010	14970	14910	14870	14810	14940	14840	35	4470	500	10740	10	1	6621120	988	30.20	1.33	12	0.02	494.00	11206.00	23800	20220901	-37.31	13180	20230726	13.20	21000	-28.95	20230103	13180	13.20	20230726	23550	-36.65	20220906	13180	13.20	20230726	0.15	N	018120	500	35 억	171805	N	N	N	N
144	20230904	100238	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14910	-20	5	-0.13	11309410	759	32.63	14900	14910	14900	19400	10460	14930	14900.41	2.59	0	15010	14970	14910	14870	14810	14940	14840	35	4470	500	10740	10	1	6621120	987	30.18	1.33	12	0.01	494.00	11206.00	23800	20220901	-37.35	13180	20230726	13.13	21000	-29.00	20230103	13180	13.13	20230726	23550	-36.69	20220906	13180	13.13	20230726	0.15	N	018120	500	35 억	171805	N	N	N	N
145	20230904	090243	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14900	-30	5	-0.20	3129000	210	9.03	14900	14900	14900	19400	10460	14930	14900.00	2.59	0	15010	14970	14910	14870	14810	14940	14840	35	4470	500	10740	10	1	6621120	987	30.16	1.33	12	0.00	494.00	11206.00	23800	20220901	-37.39	13180	20230726	13.05	21000	-29.05	20230103	13180	13.05	20230726	23550	-36.73	20220906	13180	13.05	20230726	0.15	N	018120	500	35 억	171805	N	N	N	N
146	20230901	160240	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14930	10	2	0.07	34657590	2326	37.53	14940	14950	14850	19390	10450	14920	14900.08	2.61	-9	15086	15002	14856	14772	14626	15045	14815	35	4470	500	10740	10	1	6621120	989	30.22	1.33	12	0.04	494.00	11206.00	23800	20220901	-37.27	13180	20230726	13.28	21000	-28.90	20230103	13180	13.28	20230726	23800	-37.27	20220901	13180	13.28	20230726	0.16	N	018120	500	35 억	173014	N	N	N	N
147	20230901	150244	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14930	10	2	0.07	33015590	2216	35.76	14940	14950	14850	19390	10450	14920	14898.73	2.61	-12	15086	15002	14856	14772	14626	15045	14815	35	4470	500	10740	10	1	6621120	989	30.22	1.33	12	0.03	494.00	11206.00	23800	20220901	-37.27	13180	20230726	13.28	21000	-28.90	20230103	13180	13.28	20230726	23800	-37.27	20220901	13180	13.28	20230726	0.16	N	018120	500	35 억	173014	N	N	N	N
148	20230901	140241	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14900	-20	5	-0.13	20108230	1351	21.80	14940	14950	14850	19390	10450	14920	14883.96	2.61	-12	15086	15002	14856	14772	14626	15045	14815	35	4470	500	10740	10	1	6621120	987	30.16	1.33	12	0.02	494.00	11206.00	23800	20220901	-37.39	13180	20230726	13.05	21000	-29.05	20230103	13180	13.05	20230726	23800	-37.39	20220901	13180	13.05	20230726	0.16	N	018120	500	35 억	173014	N	N	N	N
149	20230901	130241	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14880	-40	5	-0.27	14694050	987	15.93	14940	14950	14850	19390	10450	14920	14887.59	2.61	-10	15086	15002	14856	14772	14626	15045	14815	35	4470	500	10740	10	1	6621120	985	30.12	1.33	12	0.01	494.00	11206.00	23800	20220901	-37.48	13180	20230726	12.90	21000	-29.14	20230103	13180	12.90	20230726	23800	-37.48	20220901	13180	12.90	20230726	0.16	N	018120	500	35 억	173014	N	N	N	N
150	20230901	120241	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14900	-20	5	-0.13	7890240	529	8.54	14940	14950	14870	19390	10450	14920	14915.39	2.61	-5	15086	15002	14856	14772	14626	15045	14815	35	4470	500	10740	10	1	6621120	987	30.16	1.33	12	0.01	494.00	11206.00	23800	20220901	-37.39	13180	20230726	13.05	21000	-29.05	20230103	13180	13.05	20230726	23800	-37.39	20220901	13180	13.05	20230726	0.16	N	018120	500	35 억	173014	N	N	N	N
151	20230901	110241	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14910	-10	5	-0.07	6249440	419	6.76	14940	14950	14870	19390	10450	14920	14915.13	2.61	-5	15086	15002	14856	14772	14626	15045	14815	35	4470	500	10740	10	1	6621120	987	30.18	1.33	12	0.01	494.00	11206.00	23800	20220901	-37.35	13180	20230726	13.13	21000	-29.00	20230103	13180	13.13	20230726	23800	-37.35	20220901	13180	13.13	20230726	0.16	N	018120	500	35 억	173014	N	N	N	N
152	20230901	100241	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14900	-20	5	-0.13	5325820	357	5.76	14940	14950	14900	19390	10450	14920	14918.26	2.61	-1	15086	15002	14856	14772	14626	15045	14815	35	4470	500	10740	10	1	6621120	987	30.16	1.33	12	0.01	494.00	11206.00	23800	20220901	-37.39	13180	20230726	13.05	21000	-29.05	20230103	13180	13.05	20230726	23800	-37.39	20220901	13180	13.05	20230726	0.16	N	018120	500	35 억	173014	N	N	N	N
153	20230901	090238	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	14940	20	2	0.13	179280	12	0.19	14940	14940	14940	19390	10450	14920	14940.00	2.61	0	15086	15002	14856	14772	14626	15045	14815	35	4470	500	10740	10	1	6621120	989	30.24	1.33	12	0.00	494.00	11206.00	23800	20220901	-37.23	13180	20230726	13.35	21000	-28.86	20230103	13180	13.35	20230726	23800	-37.23	20220901	13180	13.35	20230726	0.16	N	018120	500	35 억	173014	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History