KissMeData/189980/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1832	-7	5	-0.38	95106418	52172	80.57	1843	1845	1804	2390	1288	1839	1822.93	0.41	-25974	1859	1848	1835	1824	1811	1854	1830	40	551	100	1320	1	1	40137827	735	8.60	0.71	12	0.13	213.00	2586.00	3055	20240619	-40.03	1656	20240909	10.63	3055	-40.03	20240619	1656	10.63	20240909	3055	-40.03	20240619	1656	10.63	20240909	2.02	N	189980	100	40 억	165965	N	N	N	N
3	20240930	150944	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1805	-34	5	-1.85	78384492	43022	66.44	1843	1845	1805	2390	1288	1839	1821.96	0.41	-22419	1859	1848	1835	1824	1811	1854	1830	40	551	100	1320	1	1	40137827	724	8.47	0.70	12	0.11	213.00	2586.00	3055	20240619	-40.92	1656	20240909	9.00	3055	-40.92	20240619	1656	9.00	20240909	3055	-40.92	20240619	1656	9.00	20240909	2.02	N	189980	100	40 억	165965	N	N	N	N
4	20240930	140943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1822	-17	5	-0.92	62650362	34334	53.03	1843	1845	1810	2390	1288	1839	1824.73	0.41	-19345	1859	1848	1835	1824	1811	1854	1830	40	551	100	1320	1	1	40137827	731	8.55	0.70	12	0.09	213.00	2586.00	3055	20240619	-40.36	1656	20240909	10.02	3055	-40.36	20240619	1656	10.02	20240909	3055	-40.36	20240619	1656	10.02	20240909	2.02	N	189980	100	40 억	165965	N	N	N	N
5	20240930	130938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1813	-26	5	-1.41	55681807	30512	47.12	1843	1845	1810	2390	1288	1839	1824.92	0.41	-17170	1859	1848	1835	1824	1811	1854	1830	40	551	100	1320	1	1	40137827	728	8.51	0.70	12	0.08	213.00	2586.00	3055	20240619	-40.65	1656	20240909	9.48	3055	-40.65	20240619	1656	9.48	20240909	3055	-40.65	20240619	1656	9.48	20240909	2.02	N	189980	100	40 억	165965	N	N	N	N
6	20240930	120935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1819	-20	5	-1.09	47299334	25898	40.00	1843	1845	1810	2390	1288	1839	1826.37	0.41	-16249	1859	1848	1835	1824	1811	1854	1830	40	551	100	1320	1	1	40137827	730	8.54	0.70	12	0.06	213.00	2586.00	3055	20240619	-40.46	1656	20240909	9.84	3055	-40.46	20240619	1656	9.84	20240909	3055	-40.46	20240619	1656	9.84	20240909	2.02	N	189980	100	40 억	165965	N	N	N	N
7	20240930	110933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1818	-21	5	-1.14	39202039	21431	33.10	1843	1845	1816	2390	1288	1839	1829.22	0.41	-14299	1859	1848	1835	1824	1811	1854	1830	40	551	100	1320	1	1	40137827	730	8.54	0.70	12	0.05	213.00	2586.00	3055	20240619	-40.49	1656	20240909	9.78	3055	-40.49	20240619	1656	9.78	20240909	3055	-40.49	20240619	1656	9.78	20240909	2.02	N	189980	100	40 억	165965	N	N	N	N
8	20240930	100932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1834	-5	5	-0.27	21915437	11939	18.44	1843	1845	1827	2390	1288	1839	1835.62	0.41	-6961	1859	1848	1835	1824	1811	1854	1830	40	551	100	1320	1	1	40137827	736	8.61	0.71	12	0.03	213.00	2586.00	3055	20240619	-39.97	1656	20240909	10.75	3055	-39.97	20240619	1656	10.75	20240909	3055	-39.97	20240619	1656	10.75	20240909	2.02	N	189980	100	40 억	165965	N	N	N	N
9	20240930	090854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1835	-4	5	-0.22	6126167	3330	5.14	1843	1844	1835	2390	1288	1839	1839.69	0.41	-3094	1859	1848	1835	1824	1811	1854	1830	40	551	100	1320	1	1	40137827	737	8.62	0.71	12	0.01	213.00	2586.00	3055	20240619	-39.93	1656	20240909	10.81	3055	-39.93	20240619	1656	10.81	20240909	3055	-39.93	20240619	1656	10.81	20240909	2.02	N	189980	100	40 억	165965	N	N	N	N
10	20240927	160941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1839	13	2	0.71	118147966	64420	72.73	1827	1846	1822	2370	1279	1826	1834.02	0.34	28036	1854	1839	1816	1801	1778	1847	1809	40	544	100	1310	1	1	40137827	738	8.63	0.71	12	0.16	213.00	2586.00	3055	20240619	-39.80	1656	20240909	11.05	3055	-39.80	20240619	1656	11.05	20240909	3055	-39.80	20240619	1656	11.05	20240909	2.06	N	189980	100	40 억	137998	N	N	N	N
11	20240927	150941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1836	10	2	0.55	108600604	59224	66.87	1827	1846	1822	2370	1279	1826	1833.73	0.34	28744	1854	1839	1816	1801	1778	1847	1809	40	544	100	1310	1	1	40137827	737	8.62	0.71	12	0.15	213.00	2586.00	3055	20240619	-39.90	1656	20240909	10.87	3055	-39.90	20240619	1656	10.87	20240909	3055	-39.90	20240619	1656	10.87	20240909	2.06	N	189980	100	40 억	137998	N	N	N	N
12	20240927	140949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1837	11	2	0.60	90003879	49071	55.40	1827	1846	1822	2370	1279	1826	1834.16	0.34	20943	1854	1839	1816	1801	1778	1847	1809	40	544	100	1310	1	1	40137827	737	8.62	0.71	12	0.12	213.00	2586.00	3055	20240619	-39.87	1656	20240909	10.93	3055	-39.87	20240619	1656	10.93	20240909	3055	-39.87	20240619	1656	10.93	20240909	2.06	N	189980	100	40 억	137998	N	N	N	N
13	20240927	130943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1834	8	2	0.44	78444630	42775	48.30	1827	1846	1822	2370	1279	1826	1833.89	0.34	20309	1854	1839	1816	1801	1778	1847	1809	40	544	100	1310	1	1	40137827	736	8.61	0.71	12	0.11	213.00	2586.00	3055	20240619	-39.97	1656	20240909	10.75	3055	-39.97	20240619	1656	10.75	20240909	3055	-39.97	20240619	1656	10.75	20240909	2.06	N	189980	100	40 억	137998	N	N	N	N
14	20240927	120936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1842	16	2	0.88	69808741	38073	42.99	1827	1846	1822	2370	1279	1826	1833.55	0.34	20084	1854	1839	1816	1801	1778	1847	1809	40	544	100	1310	1	1	40137827	739	8.65	0.71	12	0.09	213.00	2586.00	3055	20240619	-39.71	1656	20240909	11.23	3055	-39.71	20240619	1656	11.23	20240909	3055	-39.71	20240619	1656	11.23	20240909	2.06	N	189980	100	40 억	137998	N	N	N	N
15	20240927	110940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1834	8	2	0.44	38762486	21184	23.92	1827	1836	1822	2370	1279	1826	1829.80	0.34	6754	1854	1839	1816	1801	1778	1847	1809	40	544	100	1310	1	1	40137827	736	8.61	0.71	12	0.05	213.00	2586.00	3055	20240619	-39.97	1656	20240909	10.75	3055	-39.97	20240619	1656	10.75	20240909	3055	-39.97	20240619	1656	10.75	20240909	2.06	N	189980	100	40 억	137998	N	N	N	N
16	20240927	100938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1834	8	2	0.44	28275543	15456	17.45	1827	1836	1822	2370	1279	1826	1829.42	0.34	4849	1854	1839	1816	1801	1778	1847	1809	40	544	100	1310	1	1	40137827	736	8.61	0.71	12	0.04	213.00	2586.00	3055	20240619	-39.97	1656	20240909	10.75	3055	-39.97	20240619	1656	10.75	20240909	3055	-39.97	20240619	1656	10.75	20240909	2.06	N	189980	100	40 억	137998	N	N	N	N
17	20240927	090940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1822	-4	5	-0.22	4642187	2546	2.87	1827	1829	1822	2370	1279	1826	1823.33	0.34	31	1854	1839	1816	1801	1778	1847	1809	40	544	100	1310	1	1	40137827	731	8.55	0.70	12	0.01	213.00	2586.00	3055	20240619	-40.36	1656	20240909	10.02	3055	-40.36	20240619	1656	10.02	20240909	3055	-40.36	20240619	1656	10.02	20240909	2.06	N	189980	100	40 억	137998	N	N	N	N
18	20240926	160922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1826	26	2	1.44	158483981	87273	72.18	1800	1831	1793	2340	1260	1800	1815.95	0.24	41199	1826	1813	1802	1789	1778	1807	1783	40	540	100	1290	1	1	40137827	733	8.57	0.71	12	0.22	213.00	2586.00	3055	20240619	-40.23	1656	20240909	10.27	3055	-40.23	20240619	1656	10.27	20240909	3055	-40.23	20240619	1656	10.27	20240909	2.08	N	189980	100	40 억	97060	N	N	N	N
19	20240926	150926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1829	29	2	1.61	149847303	82542	68.26	1800	1831	1793	2340	1260	1800	1815.41	0.24	39061	1826	1813	1802	1789	1778	1807	1783	40	540	100	1290	1	1	40137827	734	8.59	0.71	12	0.21	213.00	2586.00	3055	20240619	-40.13	1656	20240909	10.45	3055	-40.13	20240619	1656	10.45	20240909	3055	-40.13	20240619	1656	10.45	20240909	2.08	N	189980	100	40 억	97060	N	N	N	N
20	20240926	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1826	26	2	1.44	111526542	61552	50.90	1800	1829	1793	2340	1260	1800	1811.91	0.24	26376	1826	1813	1802	1789	1778	1807	1783	40	540	100	1290	1	1	40137827	733	8.57	0.71	12	0.15	213.00	2586.00	3055	20240619	-40.23	1656	20240909	10.27	3055	-40.23	20240619	1656	10.27	20240909	3055	-40.23	20240619	1656	10.27	20240909	2.08	N	189980	100	40 억	97060	N	N	N	N
21	20240926	130931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1817	17	2	0.94	89432406	49417	40.87	1800	1817	1793	2340	1260	1800	1809.75	0.24	19591	1826	1813	1802	1789	1778	1807	1783	40	540	100	1290	1	1	40137827	729	8.53	0.70	12	0.12	213.00	2586.00	3055	20240619	-40.52	1656	20240909	9.72	3055	-40.52	20240619	1656	9.72	20240909	3055	-40.52	20240619	1656	9.72	20240909	2.08	N	189980	100	40 억	97060	N	N	N	N
22	20240926	120934	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1807	7	2	0.39	54810770	30326	25.08	1800	1815	1793	2340	1260	1800	1807.39	0.24	3186	1826	1813	1802	1789	1778	1807	1783	40	540	100	1290	1	1	40137827	725	8.48	0.70	12	0.08	213.00	2586.00	3055	20240619	-40.85	1656	20240909	9.12	3055	-40.85	20240619	1656	9.12	20240909	3055	-40.85	20240619	1656	9.12	20240909	2.08	N	189980	100	40 억	97060	N	N	N	N
23	20240926	110933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1812	12	2	0.67	51548866	28520	23.59	1800	1815	1793	2340	1260	1800	1807.46	0.24	2953	1826	1813	1802	1789	1778	1807	1783	40	540	100	1290	1	1	40137827	727	8.51	0.70	12	0.07	213.00	2586.00	3055	20240619	-40.69	1656	20240909	9.42	3055	-40.69	20240619	1656	9.42	20240909	3055	-40.69	20240619	1656	9.42	20240909	2.08	N	189980	100	40 억	97060	N	N	N	N
24	20240926	100935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1813	13	2	0.72	34821677	19281	15.95	1800	1815	1793	2340	1260	1800	1806.01	0.24	2475	1826	1813	1802	1789	1778	1807	1783	40	540	100	1290	1	1	40137827	728	8.51	0.70	12	0.05	213.00	2586.00	3055	20240619	-40.65	1656	20240909	9.48	3055	-40.65	20240619	1656	9.48	20240909	3055	-40.65	20240619	1656	9.48	20240909	2.08	N	189980	100	40 억	97060	N	N	N	N
25	20240926	090931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1813	13	2	0.72	9249192	5115	4.23	1800	1815	1796	2340	1260	1800	1808.25	0.24	661	1826	1813	1802	1789	1778	1807	1783	40	540	100	1290	1	1	40137827	728	8.51	0.70	12	0.01	213.00	2586.00	3055	20240619	-40.65	1656	20240909	9.48	3055	-40.65	20240619	1656	9.48	20240909	3055	-40.65	20240619	1656	9.48	20240909	2.08	N	189980	100	40 억	97060	N	N	N	N
26	20240925	160922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1800	0	3	0.00	217958599	120909	131.81	1809	1815	1791	2340	1260	1800	1802.67	0.27	-10829	1814	1806	1793	1785	1772	1811	1790	40	540	100	1290	1	1	40137827	722	8.45	0.70	12	0.30	213.00	2586.00	3055	20240619	-41.08	1656	20240909	8.70	3055	-41.08	20240619	1656	8.70	20240909	3055	-41.08	20240619	1656	8.70	20240909	2.11	N	189980	100	40 억	107889	N	N	N	N
27	20240925	150929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1793	-7	5	-0.39	182265560	101074	110.19	1809	1815	1791	2340	1260	1800	1803.29	0.27	-94	1814	1806	1793	1785	1772	1811	1790	40	540	100	1290	1	1	40137827	720	8.42	0.69	12	0.25	213.00	2586.00	3055	20240619	-41.31	1656	20240909	8.27	3055	-41.31	20240619	1656	8.27	20240909	3055	-41.31	20240619	1656	8.27	20240909	2.11	N	189980	100	40 억	107889	N	N	N	N
28	20240925	140930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1802	2	2	0.11	148788467	82470	89.90	1809	1815	1797	2340	1260	1800	1804.16	0.27	5710	1814	1806	1793	1785	1772	1811	1790	40	540	100	1290	1	1	40137827	723	8.46	0.70	12	0.21	213.00	2586.00	3055	20240619	-41.01	1656	20240909	8.82	3055	-41.01	20240619	1656	8.82	20240909	3055	-41.01	20240619	1656	8.82	20240909	2.11	N	189980	100	40 억	107889	N	N	N	N
29	20240925	130930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1801	1	2	0.06	147466465	81736	89.10	1809	1815	1797	2340	1260	1800	1804.19	0.27	5843	1814	1806	1793	1785	1772	1811	1790	40	540	100	1290	1	1	40137827	723	8.46	0.70	12	0.20	213.00	2586.00	3055	20240619	-41.05	1656	20240909	8.76	3055	-41.05	20240619	1656	8.76	20240909	3055	-41.05	20240619	1656	8.76	20240909	2.11	N	189980	100	40 억	107889	N	N	N	N
30	20240925	120930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1807	7	2	0.39	119296020	66139	72.10	1809	1815	1797	2340	1260	1800	1803.73	0.27	6563	1814	1806	1793	1785	1772	1811	1790	40	540	100	1290	1	1	40137827	725	8.48	0.70	12	0.16	213.00	2586.00	3055	20240619	-40.85	1656	20240909	9.12	3055	-40.85	20240619	1656	9.12	20240909	3055	-40.85	20240619	1656	9.12	20240909	2.11	N	189980	100	40 억	107889	N	N	N	N
31	20240925	110926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1807	7	2	0.39	109634907	60788	66.27	1809	1815	1797	2340	1260	1800	1803.57	0.27	5226	1814	1806	1793	1785	1772	1811	1790	40	540	100	1290	1	1	40137827	725	8.48	0.70	12	0.15	213.00	2586.00	3055	20240619	-40.85	1656	20240909	9.12	3055	-40.85	20240619	1656	9.12	20240909	3055	-40.85	20240619	1656	9.12	20240909	2.11	N	189980	100	40 억	107889	N	N	N	N
32	20240925	100922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1809	9	2	0.50	60746125	33672	36.71	1809	1815	1797	2340	1260	1800	1804.08	0.27	5630	1814	1806	1793	1785	1772	1811	1790	40	540	100	1290	1	1	40137827	726	8.49	0.70	12	0.08	213.00	2586.00	3055	20240619	-40.79	1656	20240909	9.24	3055	-40.79	20240619	1656	9.24	20240909	3055	-40.79	20240619	1656	9.24	20240909	2.11	N	189980	100	40 억	107889	N	N	N	N
33	20240925	090933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1802	2	2	0.11	12500048	6928	7.55	1809	1809	1799	2340	1260	1800	1804.41	0.27	-3427	1814	1806	1793	1785	1772	1811	1790	40	540	100	1290	1	1	40137827	723	8.46	0.70	12	0.02	213.00	2586.00	3055	20240619	-41.01	1656	20240909	8.82	3055	-41.01	20240619	1656	8.82	20240909	3055	-41.01	20240619	1656	8.82	20240909	2.11	N	189980	100	40 억	107889	N	N	N	N
34	20240924	160921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1800	0	3	0.00	163901242	91593	48.11	1793	1801	1780	2340	1260	1800	1789.43	0.27	-262	1831	1815	1786	1770	1741	1823	1778	40	540	100	1290	1	1	40137827	722	8.45	0.70	12	0.23	213.00	2586.00	3055	20240619	-41.08	1656	20240909	8.70	3055	-41.08	20240619	1656	8.70	20240909	3055	-41.08	20240619	1656	8.70	20240909	2.15	N	189980	100	40 억	108094	N	N	N	N
35	20240924	150922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1790	-10	5	-0.56	133532494	74651	39.21	1793	1801	1780	2340	1260	1800	1788.76	0.27	-4074	1831	1815	1786	1770	1741	1823	1778	40	540	100	1290	1	1	40137827	718	8.40	0.69	12	0.19	213.00	2586.00	3055	20240619	-41.41	1656	20240909	8.09	3055	-41.41	20240619	1656	8.09	20240909	3055	-41.41	20240619	1656	8.09	20240909	2.15	N	189980	100	40 억	108094	N	N	N	N
36	20240924	140912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1796	-4	5	-0.22	126765304	70874	37.23	1793	1801	1780	2340	1260	1800	1788.60	0.27	-3246	1831	1815	1786	1770	1741	1823	1778	40	540	100	1290	1	1	40137827	721	8.43	0.69	12	0.18	213.00	2586.00	3055	20240619	-41.21	1656	20240909	8.45	3055	-41.21	20240619	1656	8.45	20240909	3055	-41.21	20240619	1656	8.45	20240909	2.15	N	189980	100	40 억	108094	N	N	N	N
37	20240924	130923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1788	-12	5	-0.67	71703642	40084	21.05	1793	1801	1781	2340	1260	1800	1788.83	0.27	-4343	1831	1815	1786	1770	1741	1823	1778	40	540	100	1290	1	1	40137827	718	8.39	0.69	12	0.10	213.00	2586.00	3055	20240619	-41.47	1656	20240909	7.97	3055	-41.47	20240619	1656	7.97	20240909	3055	-41.47	20240619	1656	7.97	20240909	2.15	N	189980	100	40 억	108094	N	N	N	N
38	20240924	120915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1784	-16	5	-0.89	56143962	31367	16.48	1793	1801	1781	2340	1260	1800	1789.91	0.27	-3231	1831	1815	1786	1770	1741	1823	1778	40	540	100	1290	1	1	40137827	716	8.38	0.69	12	0.08	213.00	2586.00	3055	20240619	-41.60	1656	20240909	7.73	3055	-41.60	20240619	1656	7.73	20240909	3055	-41.60	20240619	1656	7.73	20240909	2.15	N	189980	100	40 억	108094	N	N	N	N
39	20240924	110923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1789	-11	5	-0.61	38365257	21402	11.24	1793	1801	1784	2340	1260	1800	1792.60	0.27	-2082	1831	1815	1786	1770	1741	1823	1778	40	540	100	1290	1	1	40137827	718	8.40	0.69	12	0.05	213.00	2586.00	3055	20240619	-41.44	1656	20240909	8.03	3055	-41.44	20240619	1656	8.03	20240909	3055	-41.44	20240619	1656	8.03	20240909	2.15	N	189980	100	40 억	108094	N	N	N	N
40	20240924	100922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1797	-3	5	-0.17	28036126	15623	8.21	1793	1801	1786	2340	1260	1800	1794.54	0.27	933	1831	1815	1786	1770	1741	1823	1778	40	540	100	1290	1	1	40137827	721	8.44	0.69	12	0.04	213.00	2586.00	3055	20240619	-41.18	1656	20240909	8.51	3055	-41.18	20240619	1656	8.51	20240909	3055	-41.18	20240619	1656	8.51	20240909	2.15	N	189980	100	40 억	108094	N	N	N	N
41	20240924	090924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1799	-1	5	-0.06	7648558	4264	2.24	1793	1801	1790	2340	1260	1800	1793.75	0.27	-11	1831	1815	1786	1770	1741	1823	1778	40	540	100	1290	1	1	40137827	722	8.45	0.70	12	0.01	213.00	2586.00	3055	20240619	-41.11	1656	20240909	8.64	3055	-41.11	20240619	1656	8.64	20240909	3055	-41.11	20240619	1656	8.64	20240909	2.15	N	189980	100	40 억	108094	N	N	N	N
42	20240923	160919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1800	0	3	0.00	336201760	188258	75.94	1791	1802	1757	2340	1260	1800	1785.82	0.29	-6481	1848	1823	1775	1750	1702	1836	1763	40	540	100	1290	1	1	40137827	722	8.45	0.70	12	0.47	213.00	2586.00	3055	20240619	-41.08	1656	20240909	8.70	3055	-41.08	20240619	1656	8.70	20240909	3055	-41.08	20240619	1656	8.70	20240909	2.17	N	189980	100	40 억	114471	N	N	N	N
43	20240923	150920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1795	-5	5	-0.28	297347938	166653	67.22	1791	1802	1757	2340	1260	1800	1784.19	0.29	-5161	1848	1823	1775	1750	1702	1836	1763	40	540	100	1290	1	1	40137827	720	8.43	0.69	12	0.42	213.00	2586.00	3055	20240619	-41.24	1656	20240909	8.39	3055	-41.24	20240619	1656	8.39	20240909	3055	-41.24	20240619	1656	8.39	20240909	2.17	N	189980	100	40 억	114471	N	N	N	N
44	20240923	140926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1799	-1	5	-0.06	182820648	102688	41.42	1791	1802	1757	2340	1260	1800	1780.27	0.29	422	1848	1823	1775	1750	1702	1836	1763	40	540	100	1290	1	1	40137827	722	8.45	0.70	12	0.26	213.00	2586.00	3055	20240619	-41.11	1656	20240909	8.64	3055	-41.11	20240619	1656	8.64	20240909	3055	-41.11	20240619	1656	8.64	20240909	2.17	N	189980	100	40 억	114471	N	N	N	N
45	20240923	130922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1795	-5	5	-0.28	145568682	81971	33.06	1791	1799	1757	2340	1260	1800	1775.73	0.29	-345	1848	1823	1775	1750	1702	1836	1763	40	540	100	1290	1	1	40137827	720	8.43	0.69	12	0.20	213.00	2586.00	3055	20240619	-41.24	1656	20240909	8.39	3055	-41.24	20240619	1656	8.39	20240909	3055	-41.24	20240619	1656	8.39	20240909	2.17	N	189980	100	40 억	114471	N	N	N	N
46	20240923	120922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1784	-16	5	-0.89	129933704	73227	29.54	1791	1799	1757	2340	1260	1800	1774.24	0.29	-402	1848	1823	1775	1750	1702	1836	1763	40	540	100	1290	1	1	40137827	716	8.38	0.69	12	0.18	213.00	2586.00	3055	20240619	-41.60	1656	20240909	7.73	3055	-41.60	20240619	1656	7.73	20240909	3055	-41.60	20240619	1656	7.73	20240909	2.17	N	189980	100	40 억	114471	N	N	N	N
47	20240923	110922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1784	-16	5	-0.89	110265773	62199	25.09	1791	1799	1757	2340	1260	1800	1772.60	0.29	400	1848	1823	1775	1750	1702	1836	1763	40	540	100	1290	1	1	40137827	716	8.38	0.69	12	0.15	213.00	2586.00	3055	20240619	-41.60	1656	20240909	7.73	3055	-41.60	20240619	1656	7.73	20240909	3055	-41.60	20240619	1656	7.73	20240909	2.17	N	189980	100	40 억	114471	N	N	N	N
48	20240923	100920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1774	-26	5	-1.44	89731305	50640	20.43	1791	1799	1757	2340	1260	1800	1771.70	0.29	-595	1848	1823	1775	1750	1702	1836	1763	40	540	100	1290	1	1	40137827	712	8.33	0.69	12	0.13	213.00	2586.00	3055	20240619	-41.93	1656	20240909	7.13	3055	-41.93	20240619	1656	7.13	20240909	3055	-41.93	20240619	1656	7.13	20240909	2.17	N	189980	100	40 억	114471	N	N	N	N
49	20240923	090921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1776	-24	5	-1.33	19864474	11137	4.49	1791	1799	1774	2340	1260	1800	1782.98	0.29	-2334	1848	1823	1775	1750	1702	1836	1763	40	540	100	1290	1	1	40137827	713	8.34	0.69	12	0.03	213.00	2586.00	3055	20240619	-41.87	1656	20240909	7.25	3055	-41.87	20240619	1656	7.25	20240909	3055	-41.87	20240619	1656	7.25	20240909	2.17	N	189980	100	40 억	114471	N	N	N	N
50	20240913	160836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1750	-26	5	-1.46	635547257	363837	7.60	1776	1790	1722	2305	1244	1776	1746.79	0.06	58542	2242	2008	1891	1657	1540	1950	1599	40	529	100	1270	1	1	40137827	702	8.22	0.68	12	0.91	213.00	2586.00	3055	20240619	-42.72	1656	20240909	5.68	3055	-42.72	20240619	1656	5.68	20240909	3055	-42.72	20240619	1656	5.68	20240909	2.11	N	189980	100	40 억	23900	N	N	N	N
51	20240913	150843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1756	-20	5	-1.13	613230767	351077	7.33	1776	1790	1722	2305	1244	1776	1746.71	0.06	57199	2242	2008	1891	1657	1540	1950	1599	40	529	100	1270	1	1	40137827	705	8.24	0.68	12	0.87	213.00	2586.00	3055	20240619	-42.52	1656	20240909	6.04	3055	-42.52	20240619	1656	6.04	20240909	3055	-42.52	20240619	1656	6.04	20240909	2.11	N	189980	100	40 억	23900	N	N	N	N
52	20240913	140846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1730	-46	5	-2.59	533017699	305002	6.37	1776	1790	1722	2305	1244	1776	1747.59	0.06	40980	2242	2008	1891	1657	1540	1950	1599	40	529	100	1270	1	1	40137827	694	8.12	0.67	12	0.76	213.00	2586.00	3055	20240619	-43.37	1656	20240909	4.47	3055	-43.37	20240619	1656	4.47	20240909	3055	-43.37	20240619	1656	4.47	20240909	2.11	N	189980	100	40 억	23900	N	N	N	N
53	20240913	130840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1730	-46	5	-2.59	433172169	247176	5.16	1776	1790	1728	2305	1244	1776	1752.48	0.06	34741	2242	2008	1891	1657	1540	1950	1599	40	529	100	1270	1	1	40137827	694	8.12	0.67	12	0.62	213.00	2586.00	3055	20240619	-43.37	1656	20240909	4.47	3055	-43.37	20240619	1656	4.47	20240909	3055	-43.37	20240619	1656	4.47	20240909	2.11	N	189980	100	40 억	23900	N	N	N	N
54	20240913	120840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1730	-46	5	-2.59	376401440	214365	4.48	1776	1790	1730	2305	1244	1776	1755.89	0.06	19660	2242	2008	1891	1657	1540	1950	1599	40	529	100	1270	1	1	40137827	694	8.12	0.67	12	0.53	213.00	2586.00	3055	20240619	-43.37	1656	20240909	4.47	3055	-43.37	20240619	1656	4.47	20240909	3055	-43.37	20240619	1656	4.47	20240909	2.11	N	189980	100	40 억	23900	N	N	N	N
55	20240913	110842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1744	-32	5	-1.80	279393091	158534	3.31	1776	1790	1742	2305	1244	1776	1762.35	0.06	16703	2242	2008	1891	1657	1540	1950	1599	40	529	100	1270	1	1	40137827	700	8.19	0.67	12	0.39	213.00	2586.00	3055	20240619	-42.91	1656	20240909	5.31	3055	-42.91	20240619	1656	5.31	20240909	3055	-42.91	20240619	1656	5.31	20240909	2.11	N	189980	100	40 억	23900	N	N	N	N
56	20240913	100845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1753	-23	5	-1.30	192107808	108575	2.27	1776	1790	1751	2305	1244	1776	1769.36	0.06	11889	2242	2008	1891	1657	1540	1950	1599	40	529	100	1270	1	1	40137827	704	8.23	0.68	12	0.27	213.00	2586.00	3055	20240619	-42.62	1656	20240909	5.86	3055	-42.62	20240619	1656	5.86	20240909	3055	-42.62	20240619	1656	5.86	20240909	2.11	N	189980	100	40 억	23900	N	N	N	N
57	20240913	090848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1775	-1	5	-0.06	58810562	33100	0.69	1776	1790	1773	2305	1244	1776	1776.75	0.06	3671	2242	2008	1891	1657	1540	1950	1599	40	529	100	1270	1	1	40137827	712	8.33	0.69	12	0.08	213.00	2586.00	3055	20240619	-41.90	1656	20240909	7.19	3055	-41.90	20240619	1656	7.19	20240909	3055	-41.90	20240619	1656	7.19	20240909	2.11	N	189980	100	40 억	23900	N	N	N	N
58	20240912	160827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1776	71	2	4.16	9430849636	4772607	1443.43	1780	2125	1774	2215	1194	1705	1976.05	0.40	-138573	1851	1778	1740	1667	1629	1759	1648	40	510	100	1220	1	1	40137827	713	8.34	0.69	12	11.89	213.00	2586.00	3055	20240619	-41.87	1656	20240909	7.25	3055	-41.87	20240619	1656	7.25	20240909	3055	-41.87	20240619	1656	7.25	20240909	2.17	N	189980	100	40 억	162470	N	N	N	N
59	20240912	150840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1811	106	2	6.22	9286976156	4692325	1419.15	1780	2125	1774	2215	1194	1705	1979.18	0.40	-126199	1851	1778	1740	1667	1629	1759	1648	40	510	100	1220	1	1	40137827	727	8.50	0.70	12	11.69	213.00	2586.00	3055	20240619	-40.72	1656	20240909	9.36	3055	-40.72	20240619	1656	9.36	20240909	3055	-40.72	20240619	1656	9.36	20240909	2.17	N	189980	100	40 억	162470	N	N	N	N
60	20240912	140843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1777	72	2	4.22	9106061973	4590966	1388.50	1780	2125	1774	2215	1194	1705	1983.47	0.40	-145043	1851	1778	1740	1667	1629	1759	1648	40	510	100	1220	1	1	40137827	713	8.34	0.69	12	11.44	213.00	2586.00	3055	20240619	-41.83	1656	20240909	7.31	3055	-41.83	20240619	1656	7.31	20240909	3055	-41.83	20240619	1656	7.31	20240909	2.17	N	189980	100	40 억	162470	N	N	N	N
61	20240912	130837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1817	112	2	6.57	8928756256	4492238	1358.64	1780	2125	1780	2215	1194	1705	1987.60	0.40	-143248	1851	1778	1740	1667	1629	1759	1648	40	510	100	1220	1	1	40137827	729	8.53	0.70	12	11.19	213.00	2586.00	3055	20240619	-40.52	1656	20240909	9.72	3055	-40.52	20240619	1656	9.72	20240909	3055	-40.52	20240619	1656	9.72	20240909	2.17	N	189980	100	40 억	162470	N	N	N	N
62	20240912	120835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1809	104	2	6.10	8821955945	4433373	1340.83	1780	2125	1780	2215	1194	1705	1989.90	0.40	-140232	1851	1778	1740	1667	1629	1759	1648	40	510	100	1220	1	1	40137827	726	8.49	0.70	12	11.05	213.00	2586.00	3055	20240619	-40.79	1656	20240909	9.24	3055	-40.79	20240619	1656	9.24	20240909	3055	-40.79	20240619	1656	9.24	20240909	2.17	N	189980	100	40 억	162470	N	N	N	N
63	20240912	110835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1863	158	2	9.27	8422990792	4215886	1275.06	1780	2125	1780	2215	1194	1705	1997.92	0.40	-136504	1851	1778	1740	1667	1629	1759	1648	40	510	100	1220	1	1	40137827	748	8.75	0.72	12	10.50	213.00	2586.00	3055	20240619	-39.02	1656	20240909	12.50	3055	-39.02	20240619	1656	12.50	20240909	3055	-39.02	20240619	1656	12.50	20240909	2.17	N	189980	100	40 억	162470	N	N	N	N
64	20240912	100837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1884	179	2	10.50	7944261479	3958820	1197.31	1780	2125	1780	2215	1194	1705	2006.72	0.40	-141098	1851	1778	1740	1667	1629	1759	1648	40	510	100	1220	1	1	40137827	756	8.85	0.73	12	9.86	213.00	2586.00	3055	20240619	-38.33	1656	20240909	13.77	3055	-38.33	20240619	1656	13.77	20240909	3055	-38.33	20240619	1656	13.77	20240909	2.17	N	189980	100	40 억	162470	N	N	N	N
65	20240912	090837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2020	315	2	18.48	4330146721	2142223	647.90	1780	2125	1780	2215	1194	1705	2021.33	0.40	-53911	1851	1778	1740	1667	1629	1759	1648	40	510	100	1220	5	1	40137827	811	9.48	0.78	12	5.34	213.00	2586.00	3055	20240619	-33.88	1656	20240909	21.98	3055	-33.88	20240619	1656	21.98	20240909	3055	-33.88	20240619	1656	21.98	20240909	2.17	N	189980	100	40 억	162470	N	N	N	N
66	20240911	160817	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1705	-71	5	-4.00	499747386	286029	135.49	1799	1813	1702	2305	1244	1776	1747.79	0.47	-25591	1823	1799	1752	1728	1681	1811	1740	40	529	100	1270	1	1	40137827	684	8.00	0.66	12	0.71	213.00	2586.00	3055	20240619	-44.19	1656	20240909	2.96	3055	-44.19	20240619	1656	2.96	20240909	3055	-44.19	20240619	1656	2.96	20240909	2.20	N	189980	100	40 억	188040	N	N	N	N
67	20240911	150825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1710	-66	5	-3.72	465913179	266190	126.10	1799	1813	1710	2305	1244	1776	1749.97	0.47	-22499	1823	1799	1752	1728	1681	1811	1740	40	529	100	1270	1	1	40137827	686	8.03	0.66	12	0.66	213.00	2586.00	3055	20240619	-44.03	1656	20240909	3.26	3055	-44.03	20240619	1656	3.26	20240909	3055	-44.03	20240619	1656	3.26	20240909	2.20	N	189980	100	40 억	188040	N	N	N	N
68	20240911	140826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1738	-38	5	-2.14	362311000	205943	97.56	1799	1813	1726	2305	1244	1776	1759.00	0.47	-3030	1823	1799	1752	1728	1681	1811	1740	40	529	100	1270	1	1	40137827	698	8.16	0.67	12	0.51	213.00	2586.00	3055	20240619	-43.11	1656	20240909	4.95	3055	-43.11	20240619	1656	4.95	20240909	3055	-43.11	20240619	1656	4.95	20240909	2.20	N	189980	100	40 억	188040	N	N	N	N
69	20240911	130822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1740	-36	5	-2.03	334382059	189796	89.91	1799	1813	1726	2305	1244	1776	1761.54	0.47	957	1823	1799	1752	1728	1681	1811	1740	40	529	100	1270	1	1	40137827	698	8.17	0.67	12	0.47	213.00	2586.00	3055	20240619	-43.04	1656	20240909	5.07	3055	-43.04	20240619	1656	5.07	20240909	3055	-43.04	20240619	1656	5.07	20240909	2.20	N	189980	100	40 억	188040	N	N	N	N
70	20240911	120827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1778	2	2	0.11	322562012	183031	86.70	1799	1813	1726	2305	1244	1776	1762.08	0.47	-1106	1823	1799	1752	1728	1681	1811	1740	40	529	100	1270	1	1	40137827	714	8.35	0.69	12	0.46	213.00	2586.00	3055	20240619	-41.80	1656	20240909	7.37	3055	-41.80	20240619	1656	7.37	20240909	3055	-41.80	20240619	1656	7.37	20240909	2.20	N	189980	100	40 억	188040	N	N	N	N
71	20240911	110817	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1743	-33	5	-1.86	207253295	117490	55.66	1799	1813	1734	2305	1244	1776	1763.65	0.47	-3014	1823	1799	1752	1728	1681	1811	1740	40	529	100	1270	1	1	40137827	700	8.18	0.67	12	0.29	213.00	2586.00	3055	20240619	-42.95	1656	20240909	5.25	3055	-42.95	20240619	1656	5.25	20240909	3055	-42.95	20240619	1656	5.25	20240909	2.20	N	189980	100	40 억	188040	N	N	N	N
72	20240911	100814	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1758	-18	5	-1.01	148420805	83820	39.71	1799	1813	1748	2305	1244	1776	1770.48	0.47	4026	1823	1799	1752	1728	1681	1811	1740	40	529	100	1270	1	1	40137827	706	8.25	0.68	12	0.21	213.00	2586.00	3055	20240619	-42.45	1656	20240909	6.16	3055	-42.45	20240619	1656	6.16	20240909	3055	-42.45	20240619	1656	6.16	20240909	2.20	N	189980	100	40 억	188040	N	N	N	N
73	20240911	090829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1773	-3	5	-0.17	51494310	28693	13.59	1799	1813	1766	2305	1244	1776	1797.18	0.47	-873	1823	1799	1752	1728	1681	1811	1740	40	529	100	1270	1	1	40137827	712	8.32	0.69	12	0.07	213.00	2586.00	3055	20240619	-41.96	1656	20240909	7.07	3055	-41.96	20240619	1656	7.07	20240909	3055	-41.96	20240619	1656	7.07	20240909	2.20	N	189980	100	40 억	188040	N	N	N	N
74	20240910	160818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1776	34	2	1.95	323707509	187337	191.49	1719	1776	1705	2260	1220	1742	1727.87	0.48	-3973	1800	1770	1713	1683	1626	1786	1699	40	518	100	1250	1	1	40137827	713	8.34	0.69	12	0.47	213.00	2586.00	3055	20240619	-41.87	1656	20240909	7.25	3055	-41.87	20240619	1656	7.25	20240909	3055	-41.87	20240619	1656	7.25	20240909	2.23	N	189980	100	40 억	191777	N	N	N	N
75	20240910	150827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1762	20	2	1.15	289591716	168068	171.80	1719	1770	1705	2260	1220	1742	1723.06	0.48	-4637	1800	1770	1713	1683	1626	1786	1699	40	518	100	1250	1	1	40137827	707	8.27	0.68	12	0.42	213.00	2586.00	3055	20240619	-42.32	1656	20240909	6.40	3055	-42.32	20240619	1656	6.40	20240909	3055	-42.32	20240619	1656	6.40	20240909	2.23	N	189980	100	40 억	191777	N	N	N	N
76	20240910	140820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1727	-15	5	-0.86	248328240	144544	147.75	1719	1742	1705	2260	1220	1742	1718.01	0.48	-83	1800	1770	1713	1683	1626	1786	1699	40	518	100	1250	1	1	40137827	693	8.11	0.67	12	0.36	213.00	2586.00	3055	20240619	-43.47	1656	20240909	4.29	3055	-43.47	20240619	1656	4.29	20240909	3055	-43.47	20240619	1656	4.29	20240909	2.23	N	189980	100	40 억	191777	N	N	N	N
77	20240910	130818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1716	-26	5	-1.49	199326638	116030	118.60	1719	1742	1705	2260	1220	1742	1717.89	0.48	-1347	1800	1770	1713	1683	1626	1786	1699	40	518	100	1250	1	1	40137827	689	8.06	0.66	12	0.29	213.00	2586.00	3055	20240619	-43.83	1656	20240909	3.62	3055	-43.83	20240619	1656	3.62	20240909	3055	-43.83	20240619	1656	3.62	20240909	2.23	N	189980	100	40 억	191777	N	N	N	N
78	20240910	120819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1721	-21	5	-1.21	173721989	101070	103.31	1719	1742	1705	2260	1220	1742	1718.83	0.48	7516	1800	1770	1713	1683	1626	1786	1699	40	518	100	1250	1	1	40137827	691	8.08	0.67	12	0.25	213.00	2586.00	3055	20240619	-43.67	1656	20240909	3.93	3055	-43.67	20240619	1656	3.93	20240909	3055	-43.67	20240619	1656	3.93	20240909	2.23	N	189980	100	40 억	191777	N	N	N	N
79	20240910	110818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1726	-16	5	-0.92	168162837	97835	100.01	1719	1742	1705	2260	1220	1742	1718.84	0.48	9220	1800	1770	1713	1683	1626	1786	1699	40	518	100	1250	1	1	40137827	693	8.10	0.67	12	0.24	213.00	2586.00	3055	20240619	-43.50	1656	20240909	4.23	3055	-43.50	20240619	1656	4.23	20240909	3055	-43.50	20240619	1656	4.23	20240909	2.23	N	189980	100	40 억	191777	N	N	N	N
80	20240910	100822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1729	-13	5	-0.75	137882669	80243	82.02	1719	1742	1705	2260	1220	1742	1718.31	0.48	9559	1800	1770	1713	1683	1626	1786	1699	40	518	100	1250	1	1	40137827	694	8.12	0.67	12	0.20	213.00	2586.00	3055	20240619	-43.40	1656	20240909	4.41	3055	-43.40	20240619	1656	4.41	20240909	3055	-43.40	20240619	1656	4.41	20240909	2.23	N	189980	100	40 억	191777	N	N	N	N
81	20240910	090818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1726	-16	5	-0.92	85991079	49989	51.10	1719	1742	1719	2260	1220	1742	1720.20	0.48	2122	1800	1770	1713	1683	1626	1786	1699	40	518	100	1250	1	1	40137827	693	8.10	0.67	12	0.12	213.00	2586.00	3055	20240619	-43.50	1656	20240909	4.23	3055	-43.50	20240619	1656	4.23	20240909	3055	-43.50	20240619	1656	4.23	20240909	2.23	N	189980	100	40 억	191777	N	N	N	N
82	20240909	160803	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1742	30	2	1.75	165253174	97800	62.00	1656	1743	1656	2225	1199	1712	1689.70	0.43	19925	1806	1758	1727	1679	1648	1743	1664	40	513	100	1230	1	1	40137827	699	8.18	0.67	12	0.24	213.00	2586.00	3055	20240619	-42.98	1656	20240909	5.19	3055	-42.98	20240619	1656	5.19	20240909	3055	-42.98	20240619	1656	5.19	20240909	2.27	N	189980	100	40 억	172086	N	N	N	N
83	20240909	150811	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1731	19	2	1.11	164455587	97342	61.71	1656	1743	1656	2225	1199	1712	1689.46	0.43	20056	1806	1758	1727	1679	1648	1743	1664	40	513	100	1230	1	1	40137827	695	8.13	0.67	12	0.24	213.00	2586.00	3055	20240619	-43.34	1656	20240909	4.53	3055	-43.34	20240619	1656	4.53	20240909	3055	-43.34	20240619	1656	4.53	20240909	2.27	N	189980	100	40 억	172086	N	N	N	N
84	20240909	140814	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1727	15	2	0.88	156864593	92979	58.94	1656	1740	1656	2225	1199	1712	1687.10	0.43	17302	1806	1758	1727	1679	1648	1743	1664	40	513	100	1230	1	1	40137827	693	8.11	0.67	12	0.23	213.00	2586.00	3055	20240619	-43.47	1656	20240909	4.29	3055	-43.47	20240619	1656	4.29	20240909	3055	-43.47	20240619	1656	4.29	20240909	2.27	N	189980	100	40 억	172086	N	N	N	N
85	20240909	130808	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1725	13	2	0.76	144075374	85589	54.26	1656	1740	1656	2225	1199	1712	1683.34	0.43	14026	1806	1758	1727	1679	1648	1743	1664	40	513	100	1230	1	1	40137827	692	8.10	0.67	12	0.21	213.00	2586.00	3055	20240619	-43.54	1656	20240909	4.17	3055	-43.54	20240619	1656	4.17	20240909	3055	-43.54	20240619	1656	4.17	20240909	2.27	N	189980	100	40 억	172086	N	N	N	N
86	20240909	120806	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1730	18	2	1.05	142785098	84841	53.78	1656	1740	1656	2225	1199	1712	1682.97	0.43	14176	1806	1758	1727	1679	1648	1743	1664	40	513	100	1230	1	1	40137827	694	8.12	0.67	12	0.21	213.00	2586.00	3055	20240619	-43.37	1656	20240909	4.47	3055	-43.37	20240619	1656	4.47	20240909	3055	-43.37	20240619	1656	4.47	20240909	2.27	N	189980	100	40 억	172086	N	N	N	N
87	20240909	110807	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1703	-9	5	-0.53	121921372	72706	46.09	1656	1712	1656	2225	1199	1712	1676.91	0.43	14293	1806	1758	1727	1679	1648	1743	1664	40	513	100	1230	1	1	40137827	684	8.00	0.66	12	0.18	213.00	2586.00	3055	20240619	-44.26	1656	20240909	2.84	3055	-44.26	20240619	1656	2.84	20240909	3055	-44.26	20240619	1656	2.84	20240909	2.27	N	189980	100	40 억	172086	N	N	N	N
88	20240909	100811	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1689	-23	5	-1.34	110563431	65984	41.83	1656	1712	1656	2225	1199	1712	1675.61	0.43	11925	1806	1758	1727	1679	1648	1743	1664	40	513	100	1230	1	1	40137827	678	7.93	0.65	12	0.16	213.00	2586.00	3055	20240619	-44.71	1656	20240909	1.99	3055	-44.71	20240619	1656	1.99	20240909	3055	-44.71	20240619	1656	1.99	20240909	2.27	N	189980	100	40 억	172086	N	N	N	N
89	20240909	090805	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1660	-52	5	-3.04	26659396	16065	10.18	1656	1695	1656	2225	1199	1712	1659.47	0.43	1533	1806	1758	1727	1679	1648	1743	1664	40	513	100	1230	1	1	40137827	666	7.79	0.64	12	0.04	213.00	2586.00	3055	20240619	-45.66	1656	20240909	0.24	3055	-45.66	20240619	1656	0.24	20240909	3055	-45.66	20240619	1656	0.24	20240909	2.27	N	189980	100	40 억	172086	N	N	N	N
90	20240906	160754	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1712	-63	5	-3.55	271381933	157633	167.78	1774	1775	1696	2305	1243	1775	1721.61	0.48	-21654	1833	1803	1788	1758	1743	1796	1751	40	530	100	1270	1	1	40137827	687	8.04	0.66	12	0.39	213.00	2586.00	3055	20240619	-43.96	1696	20240906	0.94	3055	-43.96	20240619	1696	0.94	20240906	3055	-43.96	20240619	1696	0.94	20240906	2.43	N	189980	100	40 억	193746	N	N	N	N
91	20240906	150806	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1704	-71	5	-4.00	258018263	149795	159.44	1774	1775	1696	2305	1243	1775	1722.48	0.48	-21180	1833	1803	1788	1758	1743	1796	1751	40	530	100	1270	1	1	40137827	684	8.00	0.66	12	0.37	213.00	2586.00	3055	20240619	-44.22	1696	20240906	0.47	3055	-44.22	20240619	1696	0.47	20240906	3055	-44.22	20240619	1696	0.47	20240906	2.43	N	189980	100	40 억	193746	N	N	N	N
92	20240906	140815	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1698	-77	5	-4.34	249169078	144605	153.92	1774	1775	1696	2305	1243	1775	1723.10	0.48	-20836	1833	1803	1788	1758	1743	1796	1751	40	530	100	1270	1	1	40137827	682	7.97	0.66	12	0.36	213.00	2586.00	3055	20240619	-44.42	1696	20240906	0.12	3055	-44.42	20240619	1696	0.12	20240906	3055	-44.42	20240619	1696	0.12	20240906	2.43	N	189980	100	40 억	193746	N	N	N	N
93	20240906	130807	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1715	-60	5	-3.38	203885539	117976	125.57	1774	1775	1703	2305	1243	1775	1728.20	0.48	-23773	1833	1803	1788	1758	1743	1796	1751	40	530	100	1270	1	1	40137827	688	8.05	0.66	12	0.29	213.00	2586.00	3055	20240619	-43.86	1703	20240906	0.70	3055	-43.86	20240619	1703	0.70	20240906	3055	-43.86	20240619	1703	0.70	20240906	2.43	N	189980	100	40 억	193746	N	N	N	N
94	20240906	120807	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1706	-69	5	-3.89	144880933	83413	88.78	1774	1775	1705	2305	1243	1775	1736.91	0.48	-24381	1833	1803	1788	1758	1743	1796	1751	40	530	100	1270	1	1	40137827	685	8.01	0.66	12	0.21	213.00	2586.00	3055	20240619	-44.16	1705	20240906	0.06	3055	-44.16	20240619	1705	0.06	20240906	3055	-44.16	20240619	1705	0.06	20240906	2.43	N	189980	100	40 억	193746	N	N	N	N
95	20240906	110810	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1724	-51	5	-2.87	121951416	70085	74.60	1774	1775	1715	2305	1243	1775	1740.05	0.48	-22311	1833	1803	1788	1758	1743	1796	1751	40	530	100	1270	1	1	40137827	692	8.09	0.67	12	0.17	213.00	2586.00	3055	20240619	-43.57	1715	20240906	0.52	3055	-43.57	20240619	1715	0.52	20240906	3055	-43.57	20240619	1715	0.52	20240906	2.43	N	189980	100	40 억	193746	N	N	N	N
96	20240906	100804	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1724	-51	5	-2.87	97989155	56172	59.79	1774	1775	1724	2305	1243	1775	1744.45	0.48	-19156	1833	1803	1788	1758	1743	1796	1751	40	530	100	1270	1	1	40137827	692	8.09	0.67	12	0.14	213.00	2586.00	3055	20240619	-43.57	1724	20240906	0.00	3055	-43.57	20240619	1724	0.00	20240906	3055	-43.57	20240619	1724	0.00	20240906	2.43	N	189980	100	40 억	193746	N	N	N	N
97	20240906	090807	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1766	-9	5	-0.51	9653215	5445	5.80	1774	1775	1766	2305	1243	1775	1772.86	0.48	190	1833	1803	1788	1758	1743	1796	1751	40	530	100	1270	1	1	40137827	709	8.29	0.68	12	0.01	213.00	2586.00	3055	20240619	-42.19	1766	20240906	0.00	3055	-42.19	20240619	1766	0.00	20240906	3055	-42.19	20240619	1766	0.00	20240906	2.43	N	189980	100	40 억	193746	N	N	N	N
98	20240905	160754	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1775	-25	5	-1.39	166534790	93065	45.33	1818	1818	1773	2340	1260	1800	1789.45	0.51	-10832	1885	1842	1818	1775	1751	1830	1763	40	540	100	1290	1	1	40137827	712	8.33	0.69	12	0.23	213.00	2586.00	3055	20240619	-41.90	1773	20240905	0.11	3055	-41.90	20240619	1773	0.11	20240905	3055	-41.90	20240619	1773	0.11	20240905	2.31	N	189980	100	40 억	204578	N	N	N	N
99	20240905	150807	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1784	-16	5	-0.89	157495375	87973	42.85	1818	1818	1773	2340	1260	1800	1790.27	0.51	-10892	1885	1842	1818	1775	1751	1830	1763	40	540	100	1290	1	1	40137827	716	8.38	0.69	12	0.22	213.00	2586.00	3055	20240619	-41.60	1773	20240905	0.62	3055	-41.60	20240619	1773	0.62	20240905	3055	-41.60	20240619	1773	0.62	20240905	2.31	N	189980	100	40 억	204578	N	N	N	N
100	20240905	140803	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1775	-25	5	-1.39	145346175	81153	39.53	1818	1818	1773	2340	1260	1800	1791.01	0.51	-10643	1885	1842	1818	1775	1751	1830	1763	40	540	100	1290	1	1	40137827	712	8.33	0.69	12	0.20	213.00	2586.00	3055	20240619	-41.90	1773	20240905	0.11	3055	-41.90	20240619	1773	0.11	20240905	3055	-41.90	20240619	1773	0.11	20240905	2.31	N	189980	100	40 억	204578	N	N	N	N
101	20240905	130804	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1789	-11	5	-0.61	137186151	76561	37.29	1818	1818	1773	2340	1260	1800	1791.85	0.51	-10432	1885	1842	1818	1775	1751	1830	1763	40	540	100	1290	1	1	40137827	718	8.40	0.69	12	0.19	213.00	2586.00	3055	20240619	-41.44	1773	20240905	0.90	3055	-41.44	20240619	1773	0.90	20240905	3055	-41.44	20240619	1773	0.90	20240905	2.31	N	189980	100	40 억	204578	N	N	N	N
102	20240905	120802	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1800	0	3	0.00	88760621	49410	24.07	1818	1818	1787	2340	1260	1800	1796.41	0.51	-10471	1885	1842	1818	1775	1751	1830	1763	40	540	100	1290	1	1	40137827	722	8.45	0.70	12	0.12	213.00	2586.00	3055	20240619	-41.08	1780	20240805	1.12	3055	-41.08	20240619	1780	1.12	20240805	3055	-41.08	20240619	1780	1.12	20240805	2.31	N	189980	100	40 억	204578	N	N	N	N
103	20240905	110759	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1796	-4	5	-0.22	82829257	46106	22.46	1818	1818	1787	2340	1260	1800	1796.50	0.51	-10276	1885	1842	1818	1775	1751	1830	1763	40	540	100	1290	1	1	40137827	721	8.43	0.69	12	0.11	213.00	2586.00	3055	20240619	-41.21	1780	20240805	0.90	3055	-41.21	20240619	1780	0.90	20240805	3055	-41.21	20240619	1780	0.90	20240805	2.31	N	189980	100	40 억	204578	N	N	N	N
104	20240905	100759	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1800	0	3	0.00	21021870	11667	5.68	1818	1818	1799	2340	1260	1800	1801.82	0.51	906	1885	1842	1818	1775	1751	1830	1763	40	540	100	1290	1	1	40137827	722	8.45	0.70	12	0.03	213.00	2586.00	3055	20240619	-41.08	1780	20240805	1.12	3055	-41.08	20240619	1780	1.12	20240805	3055	-41.08	20240619	1780	1.12	20240805	2.31	N	189980	100	40 억	204578	N	N	N	N
105	20240905	090806	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1808	8	2	0.44	1558812	864	0.42	1818	1818	1804	2340	1260	1800	1804.18	0.51	835	1885	1842	1818	1775	1751	1830	1763	40	540	100	1290	1	1	40137827	726	8.49	0.70	12	0.00	213.00	2586.00	3055	20240619	-40.82	1780	20240805	1.57	3055	-40.82	20240619	1780	1.57	20240805	3055	-40.82	20240619	1780	1.57	20240805	2.31	N	189980	100	40 억	204578	N	N	N	N
106	20240904	160747	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1800	-93	5	-4.91	368331001	203252	102.32	1861	1861	1794	2460	1326	1893	1812.25	0.58	-30701	1934	1913	1874	1853	1814	1924	1864	40	567	100	1360	1	1	40137827	722	8.45	0.70	12	0.51	213.00	2586.00	3055	20240619	-41.08	1780	20240805	1.12	3055	-41.08	20240619	1780	1.12	20240805	3055	-41.08	20240619	1780	1.12	20240805	2.35	N	189980	100	40 억	234410	N	N	N	N
107	20240904	150752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1806	-87	5	-4.60	351062906	193654	97.49	1861	1861	1794	2460	1326	1893	1812.84	0.58	-31709	1934	1913	1874	1853	1814	1924	1864	40	567	100	1360	1	1	40137827	725	8.48	0.70	12	0.48	213.00	2586.00	3055	20240619	-40.88	1780	20240805	1.46	3055	-40.88	20240619	1780	1.46	20240805	3055	-40.88	20240619	1780	1.46	20240805	2.35	N	189980	100	40 억	234410	N	N	N	N
108	20240904	140756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1810	-83	5	-4.38	293137962	161459	81.28	1861	1861	1802	2460	1326	1893	1815.56	0.58	-31731	1934	1913	1874	1853	1814	1924	1864	40	567	100	1360	1	1	40137827	726	8.50	0.70	12	0.40	213.00	2586.00	3055	20240619	-40.75	1780	20240805	1.69	3055	-40.75	20240619	1780	1.69	20240805	3055	-40.75	20240619	1780	1.69	20240805	2.35	N	189980	100	40 억	234410	N	N	N	N
109	20240904	130754	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1809	-84	5	-4.44	210254298	115593	58.19	1861	1861	1802	2460	1326	1893	1818.92	0.58	-33366	1934	1913	1874	1853	1814	1924	1864	40	567	100	1360	1	1	40137827	726	8.49	0.70	12	0.29	213.00	2586.00	3055	20240619	-40.79	1780	20240805	1.63	3055	-40.79	20240619	1780	1.63	20240805	3055	-40.79	20240619	1780	1.63	20240805	2.35	N	189980	100	40 억	234410	N	N	N	N
110	20240904	120751	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1812	-81	5	-4.28	174877604	96031	48.34	1861	1861	1808	2460	1326	1893	1821.05	0.58	-24606	1934	1913	1874	1853	1814	1924	1864	40	567	100	1360	1	1	40137827	727	8.51	0.70	12	0.24	213.00	2586.00	3055	20240619	-40.69	1780	20240805	1.80	3055	-40.69	20240619	1780	1.80	20240805	3055	-40.69	20240619	1780	1.80	20240805	2.35	N	189980	100	40 억	234410	N	N	N	N
111	20240904	110749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1827	-66	5	-3.49	148715380	81603	41.08	1861	1861	1810	2460	1326	1893	1822.43	0.58	-17691	1934	1913	1874	1853	1814	1924	1864	40	567	100	1360	1	1	40137827	733	8.58	0.71	12	0.20	213.00	2586.00	3055	20240619	-40.20	1780	20240805	2.64	3055	-40.20	20240619	1780	2.64	20240805	3055	-40.20	20240619	1780	2.64	20240805	2.35	N	189980	100	40 억	234410	N	N	N	N
112	20240904	100751	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1819	-74	5	-3.91	84994576	46488	23.40	1861	1861	1813	2460	1326	1893	1828.31	0.58	-9768	1934	1913	1874	1853	1814	1924	1864	40	567	100	1360	1	1	40137827	730	8.54	0.70	12	0.12	213.00	2586.00	3055	20240619	-40.46	1780	20240805	2.19	3055	-40.46	20240619	1780	2.19	20240805	3055	-40.46	20240619	1780	2.19	20240805	2.35	N	189980	100	40 억	234410	N	N	N	N
113	20240904	090755	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1857	-36	5	-1.90	8498885	4587	2.31	1861	1861	1840	2460	1326	1893	1852.82	0.58	-1156	1934	1913	1874	1853	1814	1924	1864	40	567	100	1360	1	1	40137827	745	8.72	0.72	12	0.01	213.00	2586.00	3055	20240619	-39.21	1780	20240805	4.33	3055	-39.21	20240619	1780	4.33	20240805	3055	-39.21	20240619	1780	4.33	20240805	2.35	N	189980	100	40 억	234410	N	N	N	N
114	20240903	160741	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1893	36	2	1.94	321252933	173237	226.57	1865	1895	1835	2410	1300	1857	1851.91	0.52	25728	1927	1892	1836	1801	1745	1909	1818	40	553	100	1330	1	1	40137827	760	8.89	0.73	12	0.43	213.00	2586.00	3055	20240619	-38.04	1780	20240805	6.35	3055	-38.04	20240619	1780	6.35	20240805	3055	-38.04	20240619	1780	6.35	20240805	2.42	N	189980	100	40 억	209859	N	N	N	N
115	20240903	150747	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1860	3	2	0.16	267249069	144612	189.13	1865	1895	1835	2410	1300	1857	1848.04	0.52	23504	1927	1892	1836	1801	1745	1909	1818	40	553	100	1330	1	1	40137827	747	8.73	0.72	12	0.36	213.00	2586.00	3055	20240619	-39.12	1780	20240805	4.49	3055	-39.12	20240619	1780	4.49	20240805	3055	-39.12	20240619	1780	4.49	20240805	2.42	N	189980	100	40 억	209859	N	N	N	N
116	20240903	140749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1853	-4	5	-0.22	234167272	126832	165.88	1865	1865	1835	2410	1300	1857	1846.28	0.52	24562	1927	1892	1836	1801	1745	1909	1818	40	553	100	1330	1	1	40137827	744	8.70	0.72	12	0.32	213.00	2586.00	3055	20240619	-39.35	1780	20240805	4.10	3055	-39.35	20240619	1780	4.10	20240805	3055	-39.35	20240619	1780	4.10	20240805	2.42	N	189980	100	40 억	209859	N	N	N	N
117	20240903	130748	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1849	-8	5	-0.43	217907703	118007	154.34	1865	1865	1835	2410	1300	1857	1846.57	0.52	22867	1927	1892	1836	1801	1745	1909	1818	40	553	100	1330	1	1	40137827	742	8.68	0.72	12	0.29	213.00	2586.00	3055	20240619	-39.48	1780	20240805	3.88	3055	-39.48	20240619	1780	3.88	20240805	3055	-39.48	20240619	1780	3.88	20240805	2.42	N	189980	100	40 억	209859	N	N	N	N
118	20240903	120738	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1852	-5	5	-0.27	158790091	86036	112.52	1865	1865	1835	2410	1300	1857	1845.62	0.52	20424	1927	1892	1836	1801	1745	1909	1818	40	553	100	1330	1	1	40137827	743	8.69	0.72	12	0.21	213.00	2586.00	3055	20240619	-39.38	1780	20240805	4.04	3055	-39.38	20240619	1780	4.04	20240805	3055	-39.38	20240619	1780	4.04	20240805	2.42	N	189980	100	40 억	209859	N	N	N	N
119	20240903	110737	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1862	5	2	0.27	145166878	78696	102.92	1865	1865	1835	2410	1300	1857	1844.65	0.52	20541	1927	1892	1836	1801	1745	1909	1818	40	553	100	1330	1	1	40137827	747	8.74	0.72	12	0.20	213.00	2586.00	3055	20240619	-39.05	1780	20240805	4.61	3055	-39.05	20240619	1780	4.61	20240805	3055	-39.05	20240619	1780	4.61	20240805	2.42	N	189980	100	40 억	209859	N	N	N	N
120	20240903	100738	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1855	-2	5	-0.11	55332688	30024	39.27	1865	1865	1835	2410	1300	1857	1842.95	0.52	3453	1927	1892	1836	1801	1745	1909	1818	40	553	100	1330	1	1	40137827	745	8.71	0.72	12	0.07	213.00	2586.00	3055	20240619	-39.28	1780	20240805	4.21	3055	-39.28	20240619	1780	4.21	20240805	3055	-39.28	20240619	1780	4.21	20240805	2.42	N	189980	100	40 억	209859	N	N	N	N
121	20240903	090739	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1853	-4	5	-0.22	4435359	2410	3.15	1865	1865	1835	2410	1300	1857	1840.40	0.52	439	1927	1892	1836	1801	1745	1909	1818	40	553	100	1330	1	1	40137827	744	8.70	0.72	12	0.01	213.00	2586.00	3055	20240619	-39.35	1780	20240805	4.10	3055	-39.35	20240619	1780	4.10	20240805	3055	-39.35	20240619	1780	4.10	20240805	2.42	N	189980	100	40 억	209859	N	N	N	N
122	20240902	160732	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1857	-3	5	-0.16	141246147	76385	138.01	1855	1871	1780	2415	1302	1860	1849.13	0.48	15314	1886	1873	1866	1853	1846	1869	1849	40	555	100	1330	1	1	40137827	745	8.72	0.72	12	0.19	213.00	2586.00	3055	20240619	-39.21	1780	20240902	4.33	3055	-39.21	20240619	1780	4.33	20240902	3055	-39.21	20240619	1780	4.33	20240902	2.45	N	189980	100	40 억	193801	N	N	N	N
123	20240902	150745	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1861	1	2	0.05	139567350	75481	136.38	1855	1871	1780	2415	1302	1860	1849.04	0.48	15624	1886	1873	1866	1853	1846	1869	1849	40	555	100	1330	1	1	40137827	747	8.74	0.72	12	0.19	213.00	2586.00	3055	20240619	-39.08	1780	20240902	4.55	3055	-39.08	20240619	1780	4.55	20240902	3055	-39.08	20240619	1780	4.55	20240902	2.45	N	189980	100	40 억	193801	N	N	N	N
124	20240902	140741	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1862	2	2	0.11	136406337	73783	133.31	1855	1871	1780	2415	1302	1860	1848.75	0.48	14421	1886	1873	1866	1853	1846	1869	1849	40	555	100	1330	1	1	40137827	747	8.74	0.72	12	0.18	213.00	2586.00	3055	20240619	-39.05	1780	20240902	4.61	3055	-39.05	20240619	1780	4.61	20240902	3055	-39.05	20240619	1780	4.61	20240902	2.45	N	189980	100	40 억	193801	N	N	N	N
125	20240902	130737	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1862	2	2	0.11	129264734	69932	126.35	1855	1871	1780	2415	1302	1860	1848.43	0.48	14469	1886	1873	1866	1853	1846	1869	1849	40	555	100	1330	1	1	40137827	747	8.74	0.72	12	0.17	213.00	2586.00	3055	20240619	-39.05	1780	20240902	4.61	3055	-39.05	20240619	1780	4.61	20240902	3055	-39.05	20240619	1780	4.61	20240902	2.45	N	189980	100	40 억	193801	N	N	N	N
126	20240902	120741	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1853	-7	5	-0.38	107491456	58219	105.19	1855	1867	1780	2415	1302	1860	1846.33	0.48	4186	1886	1873	1866	1853	1846	1869	1849	40	555	100	1330	1	1	40137827	744	8.70	0.72	12	0.15	213.00	2586.00	3055	20240619	-39.35	1780	20240902	4.10	3055	-39.35	20240619	1780	4.10	20240902	3055	-39.35	20240619	1780	4.10	20240902	2.45	N	189980	100	40 억	193801	N	N	N	N
127	20240902	110735	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1852	-8	5	-0.43	100564667	54477	98.43	1855	1867	1780	2415	1302	1860	1846.00	0.48	4327	1886	1873	1866	1853	1846	1869	1849	40	555	100	1330	1	1	40137827	743	8.69	0.72	12	0.14	213.00	2586.00	3055	20240619	-39.38	1780	20240902	4.04	3055	-39.38	20240619	1780	4.04	20240902	3055	-39.38	20240619	1780	4.04	20240902	2.45	N	189980	100	40 억	193801	N	N	N	N
128	20240902	100733	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1854	-6	5	-0.32	75750336	41053	74.18	1855	1867	1780	2415	1302	1860	1845.18	0.48	2177	1886	1873	1866	1853	1846	1869	1849	40	555	100	1330	1	1	40137827	744	8.70	0.72	12	0.10	213.00	2586.00	3055	20240619	-39.31	1780	20240902	4.16	3055	-39.31	20240619	1780	4.16	20240902	3055	-39.31	20240619	1780	4.16	20240902	2.45	N	189980	100	40 억	193801	N	N	N	N
129	20240902	090728	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1867	7	2	0.38	6925400	3732	6.74	1855	1867	1855	2415	1302	1860	1855.68	0.48	572	1886	1873	1866	1853	1846	1869	1849	40	555	100	1330	1	1	40137827	749	8.77	0.72	12	0.01	213.00	2586.00	3055	20240619	-38.89	1780	20240805	4.89	3055	-38.89	20240619	1780	4.89	20240805	3055	-38.89	20240619	1780	4.89	20240805	2.45	N	189980	100	40 억	193801	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History