KissMeData/222040/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

65 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5850	-260	5	-4.26	712310000	121209	346.97	6030	6180	5770	7940	4280	6110	5876.71	2.02	18009	6310	6210	6100	6000	5890	6260	6050	103	1830	500	4150	10	1	20628000	1207	-9.23	2.77	12	0.59	-634.00	2109.00	7100	20230905	-17.61	3795	20221104	54.15	7100	-17.61	20230905	4030	45.16	20230227	7100	-17.61	20230905	3795	54.15	20221104	1.51	N	222040	500	103 억	415827	N	N	0	N	N
3	20230927	150953	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5860	-250	5	-4.09	692719000	117852	337.36	6030	6180	5770	7940	4280	6110	5877.87	2.02	17322	6310	6210	6100	6000	5890	6260	6050	103	1830	500	4150	10	1	20628000	1209	-9.24	2.78	12	0.57	-634.00	2109.00	7100	20230905	-17.46	3795	20221104	54.41	7100	-17.46	20230905	4030	45.41	20230227	7100	-17.46	20230905	3795	54.41	20221104	1.51	N	222040	500	103 억	415827	N	N	0	N	N
4	20230927	140954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5810	-300	5	-4.91	546558310	92847	265.78	6030	6180	5770	7940	4280	6110	5886.66	2.02	12708	6310	6210	6100	6000	5890	6260	6050	103	1830	500	4150	10	1	20628000	1198	-9.16	2.75	12	0.45	-634.00	2109.00	7100	20230905	-18.17	3795	20221104	53.10	7100	-18.17	20230905	4030	44.17	20230227	7100	-18.17	20230905	3795	53.10	20221104	1.51	N	222040	500	103 억	415827	N	N	0	N	N
5	20230927	130939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5810	-300	5	-4.91	411797740	69648	199.37	6030	6180	5770	7940	4280	6110	5912.56	2.02	8302	6310	6210	6100	6000	5890	6260	6050	103	1830	500	4150	10	1	20628000	1198	-9.16	2.75	12	0.34	-634.00	2109.00	7100	20230905	-18.17	3795	20221104	53.10	7100	-18.17	20230905	4030	44.17	20230227	7100	-18.17	20230905	3795	53.10	20221104	1.51	N	222040	500	103 억	415827	N	N	0	N	N
6	20230927	120940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5810	-300	5	-4.91	318377370	53555	153.30	6030	6180	5780	7940	4280	6110	5944.87	2.02	2495	6310	6210	6100	6000	5890	6260	6050	103	1830	500	4150	10	1	20628000	1198	-9.16	2.75	12	0.26	-634.00	2109.00	7100	20230905	-18.17	3795	20221104	53.10	7100	-18.17	20230905	4030	44.17	20230227	7100	-18.17	20230905	3795	53.10	20221104	1.51	N	222040	500	103 억	415827	N	N	0	N	N
7	20230927	110949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5970	-140	5	-2.29	156291780	25855	74.01	6030	6180	5960	7940	4280	6110	6044.93	2.02	4774	6310	6210	6100	6000	5890	6260	6050	103	1830	500	4150	10	1	20628000	1231	-9.42	2.83	12	0.13	-634.00	2109.00	7100	20230905	-15.92	3795	20221104	57.31	7100	-15.92	20230905	4030	48.14	20230227	7100	-15.92	20230905	3795	57.31	20221104	1.51	N	222040	500	103 억	415827	N	N	0	N	N
8	20230927	100941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6150	40	2	0.65	63461580	10458	29.94	6030	6160	6030	7940	4280	6110	6068.23	2.02	5068	6310	6210	6100	6000	5890	6260	6050	103	1830	500	4150	10	1	20628000	1269	-9.70	2.92	12	0.05	-634.00	2109.00	7100	20230905	-13.38	3795	20221104	62.06	7100	-13.38	20230905	4030	52.61	20230227	7100	-13.38	20230905	3795	62.06	20221104	1.51	N	222040	500	103 억	415827	N	N	0	N	N
9	20230927	090959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6050	-60	5	-0.98	40403480	6692	19.16	6030	6050	6030	7940	4280	6110	6037.58	2.02	4666	6310	6210	6100	6000	5890	6260	6050	103	1830	500	4150	10	1	20628000	1248	-9.54	2.87	12	0.03	-634.00	2109.00	7100	20230905	-14.79	3795	20221104	59.42	7100	-14.79	20230905	4030	50.12	20230227	7100	-14.79	20230905	3795	59.42	20221104	1.51	N	222040	500	103 억	415827	N	N	0	N	N
10	20230926	160941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6110	80	2	1.33	211132330	34934	74.80	6040	6200	5990	7830	4230	6030	6043.55	2.02	-1731	6363	6196	6113	5946	5863	6155	5905	103	1800	500	4100	10	1	20628000	1260	-9.64	2.90	12	0.17	-634.00	2109.00	7100	20230905	-13.94	3795	20221104	61.00	7100	-13.94	20230905	4030	51.61	20230227	7100	-13.94	20230905	3795	61.00	20221104	1.52	N	222040	500	103 억	417558	N	N	0	N	N
11	20230926	150939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6110	80	2	1.33	207220370	34294	73.43	6040	6200	5990	7830	4230	6030	6042.47	2.02	-1726	6363	6196	6113	5946	5863	6155	5905	103	1800	500	4100	10	1	20628000	1260	-9.64	2.90	12	0.17	-634.00	2109.00	7100	20230905	-13.94	3795	20221104	61.00	7100	-13.94	20230905	4030	51.61	20230227	7100	-13.94	20230905	3795	61.00	20221104	1.52	N	222040	500	103 억	417558	N	N	0	N	N
12	20230926	140935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6100	70	2	1.16	187353850	31041	66.47	6040	6200	5990	7830	4230	6030	6035.69	2.02	-2091	6363	6196	6113	5946	5863	6155	5905	103	1800	500	4100	10	1	20628000	1258	-9.62	2.89	12	0.15	-634.00	2109.00	7100	20230905	-14.08	3795	20221104	60.74	7100	-14.08	20230905	4030	51.36	20230227	7100	-14.08	20230905	3795	60.74	20221104	1.52	N	222040	500	103 억	417558	N	N	0	N	N
13	20230926	130937	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6040	10	2	0.17	156860330	26009	55.69	6040	6200	5990	7830	4230	6030	6031.00	2.02	-1293	6363	6196	6113	5946	5863	6155	5905	103	1800	500	4100	10	1	20628000	1246	-9.53	2.86	12	0.13	-634.00	2109.00	7100	20230905	-14.93	3795	20221104	59.16	7100	-14.93	20230905	4030	49.88	20230227	7100	-14.93	20230905	3795	59.16	20221104	1.52	N	222040	500	103 억	417558	N	N	0	N	N
14	20230926	120943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6060	30	2	0.50	153500020	25453	54.50	6040	6200	5990	7830	4230	6030	6030.72	2.02	-1100	6363	6196	6113	5946	5863	6155	5905	103	1800	500	4100	10	1	20628000	1250	-9.56	2.87	12	0.12	-634.00	2109.00	7100	20230905	-14.65	3795	20221104	59.68	7100	-14.65	20230905	4030	50.37	20230227	7100	-14.65	20230905	3795	59.68	20221104	1.52	N	222040	500	103 억	417558	N	N	0	N	N
15	20230926	110939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6070	40	2	0.66	117111750	19421	41.59	6040	6200	5990	7830	4230	6030	6030.16	2.02	-1112	6363	6196	6113	5946	5863	6155	5905	103	1800	500	4100	10	1	20628000	1252	-9.57	2.88	12	0.09	-634.00	2109.00	7100	20230905	-14.51	3795	20221104	59.95	7100	-14.51	20230905	4030	50.62	20230227	7100	-14.51	20230905	3795	59.95	20221104	1.52	N	222040	500	103 억	417558	N	N	0	N	N
16	20230926	100939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6060	30	2	0.50	51207990	8478	18.15	6040	6200	6010	7830	4230	6030	6040.10	2.02	-2830	6363	6196	6113	5946	5863	6155	5905	103	1800	500	4100	10	1	20628000	1250	-9.56	2.87	12	0.04	-634.00	2109.00	7100	20230905	-14.65	3795	20221104	59.68	7100	-14.65	20230905	4030	50.37	20230227	7100	-14.65	20230905	3795	59.68	20221104	1.52	N	222040	500	103 억	417558	N	N	0	N	N
17	20230926	090941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6050	20	2	0.33	4316410	708	1.52	6040	6200	6040	7830	4230	6030	6096.62	2.02	-325	6363	6196	6113	5946	5863	6155	5905	103	1800	500	4100	10	1	20628000	1248	-9.54	2.87	12	0.00	-634.00	2109.00	7100	20230905	-14.79	3795	20221104	59.42	7100	-14.79	20230905	4030	50.12	20230227	7100	-14.79	20230905	3795	59.42	20221104	1.52	N	222040	500	103 억	417558	N	N	0	N	N
18	20230925	160940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6030	-240	5	-3.83	286283090	46692	94.98	6270	6280	6030	8150	4390	6270	6131.31	2.05	-7741	6590	6430	6190	6030	5790	6510	6110	103	1880	500	4260	10	1	20628000	1244	-9.51	2.86	12	0.23	-634.00	2109.00	7100	20230905	-15.07	3795	20221104	58.89	7100	-15.07	20230905	4030	49.63	20230227	7100	-15.07	20230905	3795	58.89	20221104	1.54	N	222040	500	103 억	422049	N	N	12	N	N
19	20230925	150943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6070	-200	5	-3.19	269072660	43841	89.18	6270	6280	6040	8150	4390	6270	6137.47	2.05	-7265	6590	6430	6190	6030	5790	6510	6110	103	1880	500	4260	10	1	20628000	1252	-9.57	2.88	12	0.21	-634.00	2109.00	7100	20230905	-14.51	3795	20221104	59.95	7100	-14.51	20230905	4030	50.62	20230227	7100	-14.51	20230905	3795	59.95	20221104	1.54	N	222040	500	103 억	422049	N	N	12	N	N
20	20230925	140926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6150	-120	5	-1.91	199089590	32330	65.77	6270	6280	6110	8150	4390	6270	6158.04	2.05	-2535	6590	6430	6190	6030	5790	6510	6110	103	1880	500	4260	10	1	20628000	1269	-9.70	2.92	12	0.16	-634.00	2109.00	7100	20230905	-13.38	3795	20221104	62.06	7100	-13.38	20230905	4030	52.61	20230227	7100	-13.38	20230905	3795	62.06	20221104	1.54	N	222040	500	103 억	422049	N	N	12	N	N
21	20230925	130932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6150	-120	5	-1.91	176905190	28732	58.45	6270	6280	6110	8150	4390	6270	6157.08	2.05	208	6590	6430	6190	6030	5790	6510	6110	103	1880	500	4260	10	1	20628000	1269	-9.70	2.92	12	0.14	-634.00	2109.00	7100	20230905	-13.38	3795	20221104	62.06	7100	-13.38	20230905	4030	52.61	20230227	7100	-13.38	20230905	3795	62.06	20221104	1.54	N	222040	500	103 억	422049	N	N	12	N	N
22	20230925	120937	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6150	-120	5	-1.91	150393190	24422	49.68	6270	6280	6110	8150	4390	6270	6158.10	2.05	1742	6590	6430	6190	6030	5790	6510	6110	103	1880	500	4260	10	1	20628000	1269	-9.70	2.92	12	0.12	-634.00	2109.00	7100	20230905	-13.38	3795	20221104	62.06	7100	-13.38	20230905	4030	52.61	20230227	7100	-13.38	20230905	3795	62.06	20221104	1.54	N	222040	500	103 억	422049	N	N	12	N	N
23	20230925	110932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6160	-110	5	-1.75	125533930	20386	41.47	6270	6280	6110	8150	4390	6270	6157.85	2.05	2572	6590	6430	6190	6030	5790	6510	6110	103	1880	500	4260	10	1	20628000	1271	-9.72	2.92	12	0.10	-634.00	2109.00	7100	20230905	-13.24	3795	20221104	62.32	7100	-13.24	20230905	4030	52.85	20230227	7100	-13.24	20230905	3795	62.32	20221104	1.54	N	222040	500	103 억	422049	N	N	12	N	N
24	20230925	100936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6190	-80	5	-1.28	58854210	9542	19.41	6270	6280	6110	8150	4390	6270	6167.91	2.05	2724	6590	6430	6190	6030	5790	6510	6110	103	1880	500	4260	10	1	20628000	1277	-9.76	2.94	12	0.05	-634.00	2109.00	7100	20230905	-12.82	3795	20221104	63.11	7100	-12.82	20230905	4030	53.60	20230227	7100	-12.82	20230905	3795	63.11	20221104	1.54	N	222040	500	103 억	422049	N	N	12	N	N
25	20230925	090931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6280	10	2	0.16	8110510	1299	2.64	6270	6280	6200	8150	4390	6270	6243.66	2.05	-268	6590	6430	6190	6030	5790	6510	6110	103	1880	500	4260	10	1	20628000	1295	-9.91	2.98	12	0.01	-634.00	2109.00	7100	20230905	-11.55	3795	20221104	65.48	7100	-11.55	20230905	4030	55.83	20230227	7100	-11.55	20230905	3795	65.48	20221104	1.54	N	222040	500	103 억	422049	N	N	12	N	N
26	20230922	161007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6270	200	2	3.29	304822650	49145	134.05	5950	6350	5950	7890	4250	6070	6202.52	2.06	-2911	6316	6192	6106	5982	5896	6150	5940	103	1820	500	4120	10	1	20628000	1293	-9.89	2.97	12	0.24	-634.00	2109.00	7100	20230905	-11.69	3795	20221104	65.22	7100	-11.69	20230905	4030	55.58	20230227	7100	-11.69	20230905	3795	65.22	20221104	1.55	N	222040	500	103 억	424873	N	N	12	N	N
27	20230922	151001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6240	170	2	2.80	297274950	47938	130.76	5950	6350	5950	7890	4250	6070	6201.24	2.06	-2425	6316	6192	6106	5982	5896	6150	5940	103	1820	500	4120	10	1	20628000	1287	-9.84	2.96	12	0.23	-634.00	2109.00	7100	20230905	-12.11	3795	20221104	64.43	7100	-12.11	20230905	4030	54.84	20230227	7100	-12.11	20230905	3795	64.43	20221104	1.55	N	222040	500	103 억	424873	N	N	1	N	N
28	20230922	141000	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6200	130	2	2.14	274074930	44207	120.58	5950	6350	5950	7890	4250	6070	6199.81	2.06	-559	6316	6192	6106	5982	5896	6150	5940	103	1820	500	4120	10	1	20628000	1279	-9.78	2.94	12	0.21	-634.00	2109.00	7100	20230905	-12.68	3795	20221104	63.37	7100	-12.68	20230905	4030	53.85	20230227	7100	-12.68	20230905	3795	63.37	20221104	1.55	N	222040	500	103 억	424873	N	N	1	N	N
29	20230922	130901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6300	230	2	3.79	248708720	40137	109.48	5950	6350	5950	7890	4250	6070	6196.50	2.06	231	6316	6192	6106	5982	5896	6150	5940	103	1820	500	4120	10	1	20628000	1300	-9.94	2.99	12	0.19	-634.00	2109.00	7100	20230905	-11.27	3795	20221104	66.01	7100	-11.27	20230905	4030	56.33	20230227	7100	-11.27	20230905	3795	66.01	20221104	1.55	N	222040	500	103 억	424873	N	N	1	N	N
30	20230922	120859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6340	270	2	4.45	208856620	33784	92.15	5950	6350	5950	7890	4250	6070	6182.12	2.06	1675	6316	6192	6106	5982	5896	6150	5940	103	1820	500	4120	10	1	20628000	1308	-10.00	3.01	12	0.16	-634.00	2109.00	7100	20230905	-10.70	3795	20221104	67.06	7100	-10.70	20230905	4030	57.32	20230227	7100	-10.70	20230905	3795	67.06	20221104	1.55	N	222040	500	103 억	424873	N	N	1	N	N
31	20230922	110853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6210	140	2	2.31	127833140	20876	56.94	5950	6300	5950	7890	4250	6070	6123.45	2.06	4655	6316	6192	6106	5982	5896	6150	5940	103	1820	500	4120	10	1	20628000	1281	-9.79	2.94	12	0.10	-634.00	2109.00	7100	20230905	-12.54	3795	20221104	63.64	7100	-12.54	20230905	4030	54.09	20230227	7100	-12.54	20230905	3795	63.64	20221104	1.55	N	222040	500	103 억	424873	N	N	1	N	N
32	20230922	100855	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6140	70	2	1.15	70614980	11678	31.85	5950	6200	5950	7890	4250	6070	6046.84	2.06	1133	6316	6192	6106	5982	5896	6150	5940	103	1820	500	4120	10	1	20628000	1267	-9.68	2.91	12	0.06	-634.00	2109.00	7100	20230905	-13.52	3795	20221104	61.79	7100	-13.52	20230905	4030	52.36	20230227	7100	-13.52	20230905	3795	61.79	20221104	1.55	N	222040	500	103 억	424873	N	N	1	N	N
33	20230922	090851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6000	-70	5	-1.15	35879280	6003	16.37	5950	6070	5950	7890	4250	6070	5976.89	2.06	2109	6316	6192	6106	5982	5896	6150	5940	103	1820	500	4120	10	1	20628000	1238	-9.46	2.84	12	0.03	-634.00	2109.00	7100	20230905	-15.49	3795	20221104	58.10	7100	-15.49	20230905	4030	48.88	20230227	7100	-15.49	20230905	3795	58.10	20221104	1.55	N	222040	500	103 억	424873	N	N	1	N	N
34	20230921	160855	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6070	-180	5	-2.88	223155950	36661	100.95	6230	6230	6020	8120	4380	6250	6087.11	2.06	382	6596	6422	6286	6112	5976	6355	6045	103	1870	500	4250	10	1	20628000	1252	-9.57	2.88	12	0.18	-634.00	2109.00	7100	20230905	-14.51	3795	20221104	59.95	7100	-14.51	20230905	4030	50.62	20230227	7100	-14.51	20230905	3795	59.95	20221104	1.53	N	222040	500	103 억	424491	N	N	1	N	N
35	20230921	150843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6110	-140	5	-2.24	201025590	33024	90.94	6230	6230	6020	8120	4380	6250	6087.26	2.06	300	6596	6422	6286	6112	5976	6355	6045	103	1870	500	4250	10	1	20628000	1260	-9.64	2.90	12	0.16	-634.00	2109.00	7100	20230905	-13.94	3795	20221104	61.00	7100	-13.94	20230905	4030	51.61	20230227	7100	-13.94	20230905	3795	61.00	20221104	1.53	N	222040	500	103 억	424491	N	N	2	N	N
36	20230921	140850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6120	-130	5	-2.08	181760530	29863	82.23	6230	6230	6020	8120	4380	6250	6086.48	2.06	1369	6596	6422	6286	6112	5976	6355	6045	103	1870	500	4250	10	1	20628000	1262	-9.65	2.90	12	0.14	-634.00	2109.00	7100	20230905	-13.80	3795	20221104	61.26	7100	-13.80	20230905	4030	51.86	20230227	7100	-13.80	20230905	3795	61.26	20221104	1.53	N	222040	500	103 억	424491	N	N	2	N	N
37	20230921	130845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6080	-170	5	-2.72	152815570	25117	69.16	6230	6230	6020	8120	4380	6250	6084.15	2.06	-872	6596	6422	6286	6112	5976	6355	6045	103	1870	500	4250	10	1	20628000	1254	-9.59	2.88	12	0.12	-634.00	2109.00	7100	20230905	-14.37	3795	20221104	60.21	7100	-14.37	20230905	4030	50.87	20230227	7100	-14.37	20230905	3795	60.21	20221104	1.53	N	222040	500	103 억	424491	N	N	2	N	N
38	20230921	120838	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6070	-180	5	-2.88	91660090	15009	41.33	6230	6230	6020	8120	4380	6250	6107.01	2.06	-1574	6596	6422	6286	6112	5976	6355	6045	103	1870	500	4250	10	1	20628000	1252	-9.57	2.88	12	0.07	-634.00	2109.00	7100	20230905	-14.51	3795	20221104	59.95	7100	-14.51	20230905	4030	50.62	20230227	7100	-14.51	20230905	3795	59.95	20221104	1.53	N	222040	500	103 억	424491	N	N	2	N	N
39	20230921	110858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6080	-170	5	-2.72	69184220	11303	31.12	6230	6230	6070	8120	4380	6250	6120.87	2.06	-1394	6596	6422	6286	6112	5976	6355	6045	103	1870	500	4250	10	1	20628000	1254	-9.59	2.88	12	0.05	-634.00	2109.00	7100	20230905	-14.37	3795	20221104	60.21	7100	-14.37	20230905	4030	50.87	20230227	7100	-14.37	20230905	3795	60.21	20221104	1.53	N	222040	500	103 억	424491	N	N	2	N	N
40	20230921	100840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6130	-120	5	-1.92	31250480	5088	14.01	6230	6230	6100	8120	4380	6250	6142.00	2.06	-1294	6596	6422	6286	6112	5976	6355	6045	103	1870	500	4250	10	1	20628000	1264	-9.67	2.91	12	0.02	-634.00	2109.00	7100	20230905	-13.66	3795	20221104	61.53	7100	-13.66	20230905	4030	52.11	20230227	7100	-13.66	20230905	3795	61.53	20221104	1.53	N	222040	500	103 억	424491	N	N	2	N	N
41	20230921	090845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6180	-70	5	-1.12	1896610	306	0.84	6230	6230	6170	8120	4380	6250	6198.07	2.06	-244	6596	6422	6286	6112	5976	6355	6045	103	1870	500	4250	10	1	20628000	1275	-9.75	2.93	12	0.00	-634.00	2109.00	7100	20230905	-12.96	3795	20221104	62.85	7100	-12.96	20230905	4030	53.35	20230227	7100	-12.96	20230905	3795	62.85	20221104	1.53	N	222040	500	103 억	424491	N	N	2	N	N
42	20230920	160851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6250	50	2	0.81	227708540	36212	48.04	6260	6460	6150	8060	4340	6200	6288.23	2.09	-6941	6553	6376	6253	6076	5953	6315	6015	103	1860	500	4210	10	1	20628000	1289	-9.86	2.96	12	0.18	-634.00	2109.00	7100	20230905	-11.97	3795	20221104	64.69	7100	-11.97	20230905	4030	55.09	20230227	7100	-11.97	20230905	3795	64.69	20221104	1.57	N	222040	500	103 억	431432	N	N	2	N	N
43	20230920	150828	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6150	-50	5	-0.81	223604010	35551	47.16	6260	6460	6150	8060	4340	6200	6289.67	2.09	-7280	6553	6376	6253	6076	5953	6315	6015	103	1860	500	4210	10	1	20628000	1269	-9.70	2.92	12	0.17	-634.00	2109.00	7100	20230905	-13.38	3795	20221104	62.06	7100	-13.38	20230905	4030	52.61	20230227	7100	-13.38	20230905	3795	62.06	20221104	1.57	N	222040	500	103 억	431432	N	N	0	N	N
44	20230920	140839	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6220	20	2	0.32	201836350	32028	42.49	6260	6460	6180	8060	4340	6200	6301.87	2.09	-7845	6553	6376	6253	6076	5953	6315	6015	103	1860	500	4210	10	1	20628000	1283	-9.81	2.95	12	0.16	-634.00	2109.00	7100	20230905	-12.39	3795	20221104	63.90	7100	-12.39	20230905	4030	54.34	20230227	7100	-12.39	20230905	3795	63.90	20221104	1.57	N	222040	500	103 억	431432	N	N	0	N	N
45	20230920	130834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6230	30	2	0.48	196237190	31125	41.29	6260	6460	6180	8060	4340	6200	6304.81	2.09	-7949	6553	6376	6253	6076	5953	6315	6015	103	1860	500	4210	10	1	20628000	1285	-9.83	2.95	12	0.15	-634.00	2109.00	7100	20230905	-12.25	3795	20221104	64.16	7100	-12.25	20230905	4030	54.59	20230227	7100	-12.25	20230905	3795	64.16	20221104	1.57	N	222040	500	103 억	431432	N	N	0	N	N
46	20230920	120835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6250	50	2	0.81	160420220	25349	33.63	6260	6460	6230	8060	4340	6200	6328.46	2.09	-8359	6553	6376	6253	6076	5953	6315	6015	103	1860	500	4210	10	1	20628000	1289	-9.86	2.96	12	0.12	-634.00	2109.00	7100	20230905	-11.97	3795	20221104	64.69	7100	-11.97	20230905	4030	55.09	20230227	7100	-11.97	20230905	3795	64.69	20221104	1.57	N	222040	500	103 억	431432	N	N	0	N	N
47	20230920	110843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6310	110	2	1.77	153566200	24252	32.17	6260	6460	6230	8060	4340	6200	6332.10	2.09	-8296	6553	6376	6253	6076	5953	6315	6015	103	1860	500	4210	10	1	20628000	1302	-9.95	2.99	12	0.12	-634.00	2109.00	7100	20230905	-11.13	3795	20221104	66.27	7100	-11.13	20230905	4030	56.58	20230227	7100	-11.13	20230905	3795	66.27	20221104	1.57	N	222040	500	103 억	431432	N	N	0	N	N
48	20230920	100823	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6310	110	2	1.77	102611280	16155	21.43	6260	6460	6230	8060	4340	6200	6351.67	2.09	-743	6553	6376	6253	6076	5953	6315	6015	103	1860	500	4210	10	1	20628000	1302	-9.95	2.99	12	0.08	-634.00	2109.00	7100	20230905	-11.13	3795	20221104	66.27	7100	-11.13	20230905	4030	56.58	20230227	7100	-11.13	20230905	3795	66.27	20221104	1.57	N	222040	500	103 억	431432	N	N	0	N	N
49	20230920	090836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6300	100	2	1.61	8963850	1430	1.90	6260	6340	6230	8060	4340	6200	6268.43	2.09	-703	6553	6376	6253	6076	5953	6315	6015	103	1860	500	4210	10	1	20628000	1300	-9.94	2.99	12	0.01	-634.00	2109.00	7100	20230905	-11.27	3795	20221104	66.01	7100	-11.27	20230905	4030	56.33	20230227	7100	-11.27	20230905	3795	66.01	20221104	1.57	N	222040	500	103 억	431432	N	N	0	N	N
50	20230919	160833	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6200	-170	5	-2.67	467116300	75162	195.53	6430	6430	6130	8280	4460	6370	6214.79	2.08	2639	6623	6496	6403	6276	6183	6450	6230	103	1910	500	4330	10	1	20628000	1279	-9.78	2.94	12	0.36	-634.00	2109.00	7100	20230905	-12.68	3795	20221104	63.37	7100	-12.68	20230905	4030	53.85	20230227	7100	-12.68	20230905	3795	63.37	20221104	1.54	N	222040	500	103 억	430033	N	N	0	N	N
51	20230919	150832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6210	-160	5	-2.51	448000070	72079	187.51	6430	6430	6130	8280	4460	6370	6215.40	2.08	2761	6623	6496	6403	6276	6183	6450	6230	103	1910	500	4330	10	1	20628000	1281	-9.79	2.94	12	0.35	-634.00	2109.00	7100	20230905	-12.54	3795	20221104	63.64	7100	-12.54	20230905	4030	54.09	20230227	7100	-12.54	20230905	3795	63.64	20221104	1.54	N	222040	500	103 억	430033	N	N	0	N	N
52	20230919	140830	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6220	-150	5	-2.35	433276630	69709	181.34	6430	6430	6130	8280	4460	6370	6215.50	2.08	1605	6623	6496	6403	6276	6183	6450	6230	103	1910	500	4330	10	1	20628000	1283	-9.81	2.95	12	0.34	-634.00	2109.00	7100	20230905	-12.39	3795	20221104	63.90	7100	-12.39	20230905	4030	54.34	20230227	7100	-12.39	20230905	3795	63.90	20221104	1.54	N	222040	500	103 억	430033	N	N	0	N	N
53	20230919	130817	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6220	-150	5	-2.35	391613240	62988	163.86	6430	6430	6130	8280	4460	6370	6217.27	2.08	-751	6623	6496	6403	6276	6183	6450	6230	103	1910	500	4330	10	1	20628000	1283	-9.81	2.95	12	0.31	-634.00	2109.00	7100	20230905	-12.39	3795	20221104	63.90	7100	-12.39	20230905	4030	54.34	20230227	7100	-12.39	20230905	3795	63.90	20221104	1.54	N	222040	500	103 억	430033	N	N	0	N	N
54	20230919	120834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6230	-140	5	-2.20	371638850	59776	155.50	6430	6430	6130	8280	4460	6370	6217.19	2.08	-1139	6623	6496	6403	6276	6183	6450	6230	103	1910	500	4330	10	1	20628000	1285	-9.83	2.95	12	0.29	-634.00	2109.00	7100	20230905	-12.25	3795	20221104	64.16	7100	-12.25	20230905	4030	54.59	20230227	7100	-12.25	20230905	3795	64.16	20221104	1.54	N	222040	500	103 억	430033	N	N	0	N	N
55	20230919	110838	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6210	-160	5	-2.51	264731620	42449	110.43	6430	6430	6150	8280	4460	6370	6236.46	2.08	-4508	6623	6496	6403	6276	6183	6450	6230	103	1910	500	4330	10	1	20628000	1281	-9.79	2.94	12	0.21	-634.00	2109.00	7100	20230905	-12.54	3795	20221104	63.64	7100	-12.54	20230905	4030	54.09	20230227	7100	-12.54	20230905	3795	63.64	20221104	1.54	N	222040	500	103 억	430033	N	N	0	N	N
56	20230919	100832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6200	-170	5	-2.67	222848330	35697	92.86	6430	6430	6150	8280	4460	6370	6242.77	2.08	-6034	6623	6496	6403	6276	6183	6450	6230	103	1910	500	4330	10	1	20628000	1279	-9.78	2.94	12	0.17	-634.00	2109.00	7100	20230905	-12.68	3795	20221104	63.37	7100	-12.68	20230905	4030	53.85	20230227	7100	-12.68	20230905	3795	63.37	20221104	1.54	N	222040	500	103 억	430033	N	N	0	N	N
57	20230919	090828	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6310	-60	5	-0.94	33540060	5310	13.81	6430	6430	6260	8280	4460	6370	6316.40	2.08	-2199	6623	6496	6403	6276	6183	6450	6230	103	1910	500	4330	10	1	20628000	1302	-9.95	2.99	12	0.03	-634.00	2109.00	7100	20230905	-11.13	3795	20221104	66.27	7100	-11.13	20230905	4030	56.58	20230227	7100	-11.13	20230905	3795	66.27	20221104	1.54	N	222040	500	103 억	430033	N	N	0	N	N
58	20230918	160832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6370	-110	5	-1.70	245674800	38410	104.13	6460	6530	6310	8420	4540	6480	6396.12	2.09	-1545	6700	6590	6490	6380	6280	6540	6330	103	1940	500	4400	10	1	20628000	1314	-10.05	3.02	12	0.19	-634.00	2109.00	7100	20230905	-10.28	3795	20221104	67.85	7100	-10.28	20230905	4030	58.06	20230227	7100	-10.28	20230905	3795	67.85	20221104	1.56	N	222040	500	103 억	430577	N	N	0	N	N
59	20230918	150828	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6360	-120	5	-1.85	227847150	35596	96.50	6460	6530	6320	8420	4540	6480	6400.92	2.09	-1907	6700	6590	6490	6380	6280	6540	6330	103	1940	500	4400	10	1	20628000	1312	-10.03	3.02	12	0.17	-634.00	2109.00	7100	20230905	-10.42	3795	20221104	67.59	7100	-10.42	20230905	4030	57.82	20230227	7100	-10.42	20230905	3795	67.59	20221104	1.56	N	222040	500	103 억	430577	N	N	0	N	N
60	20230918	140849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6400	-80	5	-1.23	192613860	30060	81.49	6460	6530	6340	8420	4540	6480	6407.65	2.09	-1161	6700	6590	6490	6380	6280	6540	6330	103	1940	500	4400	10	1	20628000	1320	-10.09	3.03	12	0.15	-634.00	2109.00	7100	20230905	-9.86	3795	20221104	68.64	7100	-9.86	20230905	4030	58.81	20230227	7100	-9.86	20230905	3795	68.64	20221104	1.56	N	222040	500	103 억	430577	N	N	0	N	N
61	20230918	130827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6390	-90	5	-1.39	172419960	26902	72.93	6460	6530	6340	8420	4540	6480	6409.19	2.09	-254	6700	6590	6490	6380	6280	6540	6330	103	1940	500	4400	10	1	20628000	1318	-10.08	3.03	12	0.13	-634.00	2109.00	7100	20230905	-10.00	3795	20221104	68.38	7100	-10.00	20230905	4030	58.56	20230227	7100	-10.00	20230905	3795	68.38	20221104	1.56	N	222040	500	103 억	430577	N	N	0	N	N
62	20230918	120833	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6400	-80	5	-1.23	129302590	20154	54.64	6460	6530	6340	8420	4540	6480	6415.73	2.09	480	6700	6590	6490	6380	6280	6540	6330	103	1940	500	4400	10	1	20628000	1320	-10.09	3.03	12	0.10	-634.00	2109.00	7100	20230905	-9.86	3795	20221104	68.64	7100	-9.86	20230905	4030	58.81	20230227	7100	-9.86	20230905	3795	68.64	20221104	1.56	N	222040	500	103 억	430577	N	N	0	N	N
63	20230918	110820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6450	-30	5	-0.46	63965070	9960	27.00	6460	6530	6340	8420	4540	6480	6422.20	2.09	-923	6700	6590	6490	6380	6280	6540	6330	103	1940	500	4400	10	1	20628000	1331	-10.17	3.06	12	0.05	-634.00	2109.00	7100	20230905	-9.15	3795	20221104	69.96	7100	-9.15	20230905	4030	60.05	20230227	7100	-9.15	20230905	3795	69.96	20221104	1.56	N	222040	500	103 억	430577	N	N	0	N	N
64	20230918	100815	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6490	10	2	0.15	58929510	9178	24.88	6460	6530	6340	8420	4540	6480	6420.74	2.09	-1272	6700	6590	6490	6380	6280	6540	6330	103	1940	500	4400	10	1	20628000	1339	-10.24	3.08	12	0.04	-634.00	2109.00	7100	20230905	-8.59	3795	20221104	71.01	7100	-8.59	20230905	4030	61.04	20230227	7100	-8.59	20230905	3795	71.01	20221104	1.56	N	222040	500	103 억	430577	N	N	0	N	N
65	20230918	090818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6440	-40	5	-0.62	5925170	919	2.49	6460	6470	6410	8420	4540	6480	6447.41	2.09	-568	6700	6590	6490	6380	6280	6540	6330	103	1940	500	4400	10	1	20628000	1328	-10.16	3.05	12	0.00	-634.00	2109.00	7100	20230905	-9.30	3795	20221104	69.70	7100	-9.30	20230905	4030	59.80	20230227	7100	-9.30	20230905	3795	69.70	20221104	1.56	N	222040	500	103 억	430577	N	N	0	N	N
66	20230915	160826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6480	40	2	0.62	238659010	36747	113.50	6550	6600	6390	8370	4510	6440	6494.66	2.10	-2450	6706	6572	6466	6332	6226	6520	6280	103	1930	500	4370	10	1	20628000	1337	-10.22	3.07	12	0.18	-634.00	2109.00	7100	20230905	-8.73	3795	20221104	70.75	7100	-8.73	20230905	4030	60.79	20230227	7100	-8.73	20230905	3795	70.75	20221104	1.57	N	222040	500	103 억	433027	N	N	0	N	N
67	20230915	150824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6500	60	2	0.93	222607350	34276	105.87	6550	6600	6390	8370	4510	6440	6494.55	2.10	-2766	6706	6572	6466	6332	6226	6520	6280	103	1930	500	4370	10	1	20628000	1341	-10.25	3.08	12	0.17	-634.00	2109.00	7100	20230905	-8.45	3795	20221104	71.28	7100	-8.45	20230905	4030	61.29	20230227	7100	-8.45	20230905	3795	71.28	20221104	1.57	N	222040	500	103 억	433027	N	N	0	N	N
68	20230915	140827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6500	60	2	0.93	201992330	31110	96.09	6550	6600	6390	8370	4510	6440	6492.84	2.10	-2469	6706	6572	6466	6332	6226	6520	6280	103	1930	500	4370	10	1	20628000	1341	-10.25	3.08	12	0.15	-634.00	2109.00	7100	20230905	-8.45	3795	20221104	71.28	7100	-8.45	20230905	4030	61.29	20230227	7100	-8.45	20230905	3795	71.28	20221104	1.57	N	222040	500	103 억	433027	N	N	0	N	N
69	20230915	130820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6600	160	2	2.48	171801020	26504	81.86	6550	6600	6390	8370	4510	6440	6482.08	2.10	962	6706	6572	6466	6332	6226	6520	6280	103	1930	500	4370	10	1	20628000	1361	-10.41	3.13	12	0.13	-634.00	2109.00	7100	20230905	-7.04	3795	20221104	73.91	7100	-7.04	20230905	4030	63.77	20230227	7100	-7.04	20230905	3795	73.91	20221104	1.57	N	222040	500	103 억	433027	N	N	0	N	N
70	20230915	120824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6570	130	2	2.02	149547910	23113	71.39	6550	6570	6390	8370	4510	6440	6470.29	2.10	-252	6706	6572	6466	6332	6226	6520	6280	103	1930	500	4370	10	1	20628000	1355	-10.36	3.12	12	0.11	-634.00	2109.00	7100	20230905	-7.46	3795	20221104	73.12	7100	-7.46	20230905	4030	63.03	20230227	7100	-7.46	20230905	3795	73.12	20221104	1.57	N	222040	500	103 억	433027	N	N	0	N	N
71	20230915	110832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6510	70	2	1.09	129105170	19986	61.73	6550	6570	6390	8370	4510	6440	6459.78	2.10	-189	6706	6572	6466	6332	6226	6520	6280	103	1930	500	4370	10	1	20628000	1343	-10.27	3.09	12	0.10	-634.00	2109.00	7100	20230905	-8.31	3795	20221104	71.54	7100	-8.31	20230905	4030	61.54	20230227	7100	-8.31	20230905	3795	71.54	20221104	1.57	N	222040	500	103 억	433027	N	N	0	N	N
72	20230915	100829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6420	-20	5	-0.31	68440900	10568	32.64	6550	6570	6390	8370	4510	6440	6476.24	2.10	-1931	6706	6572	6466	6332	6226	6520	6280	103	1930	500	4370	10	1	20628000	1324	-10.13	3.04	12	0.05	-634.00	2109.00	7100	20230905	-9.58	3795	20221104	69.17	7100	-9.58	20230905	4030	59.31	20230227	7100	-9.58	20230905	3795	69.17	20221104	1.57	N	222040	500	103 억	433027	N	N	0	N	N
73	20230915	090819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6530	90	2	1.40	3239660	499	1.54	6550	6550	6450	8370	4510	6440	6492.30	2.10	-314	6706	6572	6466	6332	6226	6520	6280	103	1930	500	4370	10	1	20628000	1347	-10.30	3.10	12	0.00	-634.00	2109.00	7100	20230905	-8.03	3795	20221104	72.07	7100	-8.03	20230905	4030	62.03	20230227	7100	-8.03	20230905	3795	72.07	20221104	1.57	N	222040	500	103 억	433027	N	N	0	N	N
74	20230914	160827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6440	-110	5	-1.68	208763180	32341	50.15	6550	6600	6360	8510	4590	6550	6455.09	2.15	-10113	6803	6676	6493	6366	6183	6740	6430	103	1960	500	4450	10	1	20628000	1328	-10.16	3.05	12	0.16	-634.00	2109.00	7100	20230905	-9.30	3795	20221104	69.70	7100	-9.30	20230905	4030	59.80	20230227	7100	-9.30	20230905	3795	69.70	20221104	1.58	N	222040	500	103 억	443140	N	N	0	N	N
75	20230914	150804	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6460	-90	5	-1.37	187888730	29103	45.13	6550	6600	6360	8510	4590	6550	6455.99	2.15	-10167	6803	6676	6493	6366	6183	6740	6430	103	1960	500	4450	10	1	20628000	1333	-10.19	3.06	12	0.14	-634.00	2109.00	7100	20230905	-9.01	3795	20221104	70.22	7100	-9.01	20230905	4030	60.30	20230227	7100	-9.01	20230905	3795	70.22	20221104	1.58	N	222040	500	103 억	443140	N	N	0	N	N
76	20230914	140820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6440	-110	5	-1.68	177436010	27484	42.62	6550	6600	6360	8510	4590	6550	6455.97	2.15	-9170	6803	6676	6493	6366	6183	6740	6430	103	1960	500	4450	10	1	20628000	1328	-10.16	3.05	12	0.13	-634.00	2109.00	7100	20230905	-9.30	3795	20221104	69.70	7100	-9.30	20230905	4030	59.80	20230227	7100	-9.30	20230905	3795	69.70	20221104	1.58	N	222040	500	103 억	443140	N	N	0	N	N
77	20230914	130804	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6500	-50	5	-0.76	121682850	18814	29.17	6550	6600	6420	8510	4590	6550	6467.68	2.15	-7539	6803	6676	6493	6366	6183	6740	6430	103	1960	500	4450	10	1	20628000	1341	-10.25	3.08	12	0.09	-634.00	2109.00	7100	20230905	-8.45	3795	20221104	71.28	7100	-8.45	20230905	4030	61.29	20230227	7100	-8.45	20230905	3795	71.28	20221104	1.58	N	222040	500	103 억	443140	N	N	0	N	N
78	20230914	120814	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6540	-10	5	-0.15	102673160	15881	24.63	6550	6600	6420	8510	4590	6550	6465.16	2.15	-6609	6803	6676	6493	6366	6183	6740	6430	103	1960	500	4450	10	1	20628000	1349	-10.32	3.10	12	0.08	-634.00	2109.00	7100	20230905	-7.89	3795	20221104	72.33	7100	-7.89	20230905	4030	62.28	20230227	7100	-7.89	20230905	3795	72.33	20221104	1.58	N	222040	500	103 억	443140	N	N	0	N	N
79	20230914	110806	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6500	-50	5	-0.76	86964220	13477	20.90	6550	6570	6420	8510	4590	6550	6452.79	2.15	-5531	6803	6676	6493	6366	6183	6740	6430	103	1960	500	4450	10	1	20628000	1341	-10.25	3.08	12	0.07	-634.00	2109.00	7100	20230905	-8.45	3795	20221104	71.28	7100	-8.45	20230905	4030	61.29	20230227	7100	-8.45	20230905	3795	71.28	20221104	1.58	N	222040	500	103 억	443140	N	N	0	N	N
80	20230914	100801	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6480	-70	5	-1.07	51639720	7993	12.39	6550	6570	6430	8510	4590	6550	6460.62	2.15	-3135	6803	6676	6493	6366	6183	6740	6430	103	1960	500	4450	10	1	20628000	1337	-10.22	3.07	12	0.04	-634.00	2109.00	7100	20230905	-8.73	3795	20221104	70.75	7100	-8.73	20230905	4030	60.79	20230227	7100	-8.73	20230905	3795	70.75	20221104	1.58	N	222040	500	103 억	443140	N	N	0	N	N
81	20230914	090817	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6480	-70	5	-1.07	8483730	1306	2.03	6550	6570	6450	8510	4590	6550	6495.96	2.15	-987	6803	6676	6493	6366	6183	6740	6430	103	1960	500	4450	10	1	20628000	1337	-10.22	3.07	12	0.01	-634.00	2109.00	7100	20230905	-8.73	3795	20221104	70.75	7100	-8.73	20230905	4030	60.79	20230227	7100	-8.73	20230905	3795	70.75	20221104	1.58	N	222040	500	103 억	443140	N	N	0	N	N
82	20230913	160821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6550	30	2	0.46	414547450	64084	83.31	6450	6620	6310	8470	4570	6520	6468.80	2.12	5174	6973	6746	6633	6406	6293	6690	6350	103	1950	500	4430	10	1	20628000	1351	-10.33	3.11	12	0.31	-634.00	2109.00	7100	20230905	-7.75	3795	20221104	72.60	7100	-7.75	20230905	4030	62.53	20230227	7100	-7.75	20230905	3795	72.60	20221104	1.56	N	222040	500	103 억	436934	N	N	0	N	N
83	20230913	150811	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6530	10	2	0.15	321519520	49788	64.73	6450	6620	6310	8470	4570	6520	6457.77	2.12	4626	6973	6746	6633	6406	6293	6690	6350	103	1950	500	4430	10	1	20628000	1347	-10.30	3.10	12	0.24	-634.00	2109.00	7100	20230905	-8.03	3795	20221104	72.07	7100	-8.03	20230905	4030	62.03	20230227	7100	-8.03	20230905	3795	72.07	20221104	1.56	N	222040	500	103 억	436934	N	N	0	N	N
84	20230913	140819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6520	0	3	0.00	308937490	47855	62.21	6450	6620	6310	8470	4570	6520	6455.70	2.12	5509	6973	6746	6633	6406	6293	6690	6350	103	1950	500	4430	10	1	20628000	1345	-10.28	3.09	12	0.23	-634.00	2109.00	7100	20230905	-8.17	3795	20221104	71.81	7100	-8.17	20230905	4030	61.79	20230227	7100	-8.17	20230905	3795	71.81	20221104	1.56	N	222040	500	103 억	436934	N	N	0	N	N
85	20230913	130756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6520	0	3	0.00	285855630	44308	57.60	6450	6620	6310	8470	4570	6520	6451.56	2.12	4824	6973	6746	6633	6406	6293	6690	6350	103	1950	500	4430	10	1	20628000	1345	-10.28	3.09	12	0.21	-634.00	2109.00	7100	20230905	-8.17	3795	20221104	71.81	7100	-8.17	20230905	4030	61.79	20230227	7100	-8.17	20230905	3795	71.81	20221104	1.56	N	222040	500	103 억	436934	N	N	0	N	N
86	20230913	120815	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6480	-40	5	-0.61	256730950	39824	51.77	6450	6620	6310	8470	4570	6520	6446.64	2.12	5709	6973	6746	6633	6406	6293	6690	6350	103	1950	500	4430	10	1	20628000	1337	-10.22	3.07	12	0.19	-634.00	2109.00	7100	20230905	-8.73	3795	20221104	70.75	7100	-8.73	20230905	4030	60.79	20230227	7100	-8.73	20230905	3795	70.75	20221104	1.56	N	222040	500	103 억	436934	N	N	0	N	N
87	20230913	110815	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6420	-100	5	-1.53	207880740	32235	41.91	6450	6620	6310	8470	4570	6520	6448.91	2.12	5718	6973	6746	6633	6406	6293	6690	6350	103	1950	500	4430	10	1	20628000	1324	-10.13	3.04	12	0.16	-634.00	2109.00	7100	20230905	-9.58	3795	20221104	69.17	7100	-9.58	20230905	4030	59.31	20230227	7100	-9.58	20230905	3795	69.17	20221104	1.56	N	222040	500	103 억	436934	N	N	0	N	N
88	20230913	100807	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6610	90	2	1.38	113299450	17472	22.71	6450	6620	6400	8470	4570	6520	6484.63	2.12	6202	6973	6746	6633	6406	6293	6690	6350	103	1950	500	4430	10	1	20628000	1364	-10.43	3.13	12	0.08	-634.00	2109.00	7100	20230905	-6.90	3795	20221104	74.18	7100	-6.90	20230905	4030	64.02	20230227	7100	-6.90	20230905	3795	74.18	20221104	1.56	N	222040	500	103 억	436934	N	N	0	N	N
89	20230913	090759	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6480	-40	5	-0.61	11052170	1712	2.23	6450	6490	6430	8470	4570	6520	6455.71	2.12	204	6973	6746	6633	6406	6293	6690	6350	103	1950	500	4430	10	1	20628000	1337	-10.22	3.07	12	0.01	-634.00	2109.00	7100	20230905	-8.73	3795	20221104	70.75	7100	-8.73	20230905	4030	60.79	20230227	7100	-8.73	20230905	3795	70.75	20221104	1.56	N	222040	500	103 억	436934	N	N	0	N	N
90	20230912	160756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6520	-260	5	-3.83	511295100	76896	77.66	6800	6860	6520	8810	4750	6780	6649.46	2.21	-19253	7133	6956	6823	6646	6513	6890	6580	103	2030	500	4610	10	1	20628000	1345	-10.28	3.09	12	0.37	-634.00	2109.00	7100	20230905	-8.17	3795	20221104	71.81	7100	-8.17	20230905	4030	61.79	20230227	7100	-8.17	20230905	3795	71.81	20221104	1.63	N	222040	500	103 억	456498	N	N	0	N	N
91	20230912	150804	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6560	-220	5	-3.24	489909550	73628	74.36	6800	6860	6520	8810	4750	6780	6653.85	2.21	-18326	7133	6956	6823	6646	6513	6890	6580	103	2030	500	4610	10	1	20628000	1353	-10.35	3.11	12	0.36	-634.00	2109.00	7100	20230905	-7.61	3795	20221104	72.86	7100	-7.61	20230905	4030	62.78	20230227	7100	-7.61	20230905	3795	72.86	20221104	1.63	N	222040	500	103 억	456498	N	N	0	N	N
92	20230912	140803	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6540	-240	5	-3.54	442877010	66456	67.12	6800	6860	6520	8810	4750	6780	6664.21	2.21	-15664	7133	6956	6823	6646	6513	6890	6580	103	2030	500	4610	10	1	20628000	1349	-10.32	3.10	12	0.32	-634.00	2109.00	7100	20230905	-7.89	3795	20221104	72.33	7100	-7.89	20230905	4030	62.28	20230227	7100	-7.89	20230905	3795	72.33	20221104	1.63	N	222040	500	103 억	456498	N	N	0	N	N
93	20230912	130753	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6590	-190	5	-2.80	374167950	55967	56.52	6800	6860	6560	8810	4750	6780	6685.51	2.21	-12229	7133	6956	6823	6646	6513	6890	6580	103	2030	500	4610	10	1	20628000	1359	-10.39	3.12	12	0.27	-634.00	2109.00	7100	20230905	-7.18	3795	20221104	73.65	7100	-7.18	20230905	4030	63.52	20230227	7100	-7.18	20230905	3795	73.65	20221104	1.63	N	222040	500	103 억	456498	N	N	0	N	N
94	20230912	120751	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6580	-200	5	-2.95	332372920	49616	50.11	6800	6860	6560	8810	4750	6780	6698.91	2.21	-10437	7133	6956	6823	6646	6513	6890	6580	103	2030	500	4610	10	1	20628000	1357	-10.38	3.12	12	0.24	-634.00	2109.00	7100	20230905	-7.32	3795	20221104	73.39	7100	-7.32	20230905	4030	63.28	20230227	7100	-7.32	20230905	3795	73.39	20221104	1.63	N	222040	500	103 억	456498	N	N	0	N	N
95	20230912	110756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6580	-200	5	-2.95	277519250	41277	41.69	6800	6860	6580	8810	4750	6780	6723.34	2.21	-11056	7133	6956	6823	6646	6513	6890	6580	103	2030	500	4610	10	1	20628000	1357	-10.38	3.12	12	0.20	-634.00	2109.00	7100	20230905	-7.32	3795	20221104	73.39	7100	-7.32	20230905	4030	63.28	20230227	7100	-7.32	20230905	3795	73.39	20221104	1.63	N	222040	500	103 억	456498	N	N	0	N	N
96	20230912	100750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6750	-30	5	-0.44	106882320	15734	15.89	6800	6860	6740	8810	4750	6780	6793.08	2.21	1082	7133	6956	6823	6646	6513	6890	6580	103	2030	500	4610	10	1	20628000	1392	-10.65	3.20	12	0.08	-634.00	2109.00	7100	20230905	-4.93	3795	20221104	77.87	7100	-4.93	20230905	4030	67.49	20230227	7100	-4.93	20230905	3795	77.87	20221104	1.63	N	222040	500	103 억	456498	N	N	0	N	N
97	20230912	090807	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6820	40	2	0.59	22549830	3330	3.36	6800	6820	6740	8810	4750	6780	6771.72	2.21	-756	7133	6956	6823	6646	6513	6890	6580	103	2030	500	4610	10	1	20628000	1407	-10.76	3.23	12	0.02	-634.00	2109.00	7100	20230905	-3.94	3795	20221104	79.71	7100	-3.94	20230905	4030	69.23	20230227	7100	-3.94	20230905	3795	79.71	20221104	1.63	N	222040	500	103 억	456498	N	N	0	N	N
98	20230911	160750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6780	-60	5	-0.88	676686910	99009	42.50	6840	7000	6690	8890	4790	6840	6834.60	2.28	-14473	7366	7102	6756	6492	6146	7235	6625	103	2050	500	4650	10	1	20628000	1399	-10.69	3.21	12	0.48	-634.00	2109.00	7100	20230905	-4.51	3795	20221104	78.66	7100	-4.51	20230905	4030	68.24	20230227	7100	-4.51	20230905	3795	78.66	20221104	1.63	N	222040	500	103 억	471330	N	N	0	N	N
99	20230911	150755	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6820	-20	5	-0.29	654924150	95808	41.13	6840	7000	6690	8890	4790	6840	6835.80	2.28	-14488	7366	7102	6756	6492	6146	7235	6625	103	2050	500	4650	10	1	20628000	1407	-10.76	3.23	12	0.46	-634.00	2109.00	7100	20230905	-3.94	3795	20221104	79.71	7100	-3.94	20230905	4030	69.23	20230227	7100	-3.94	20230905	3795	79.71	20221104	1.63	N	222040	500	103 억	471330	N	N	0	N	N
100	20230911	140805	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6820	-20	5	-0.29	607194990	88793	38.11	6840	7000	6690	8890	4790	6840	6838.32	2.28	-11212	7366	7102	6756	6492	6146	7235	6625	103	2050	500	4650	10	1	20628000	1407	-10.76	3.23	12	0.43	-634.00	2109.00	7100	20230905	-3.94	3795	20221104	79.71	7100	-3.94	20230905	4030	69.23	20230227	7100	-3.94	20230905	3795	79.71	20221104	1.63	N	222040	500	103 억	471330	N	N	0	N	N
101	20230911	130740	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6790	-50	5	-0.73	527919580	77079	33.09	6840	7000	6690	8890	4790	6840	6849.07	2.28	-12143	7366	7102	6756	6492	6146	7235	6625	103	2050	500	4650	10	1	20628000	1401	-10.71	3.22	12	0.37	-634.00	2109.00	7100	20230905	-4.37	3795	20221104	78.92	7100	-4.37	20230905	4030	68.49	20230227	7100	-4.37	20230905	3795	78.92	20221104	1.63	N	222040	500	103 억	471330	N	N	0	N	N
102	20230911	120753	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6720	-120	5	-1.75	479592990	69888	30.00	6840	7000	6720	8890	4790	6840	6862.31	2.28	-12672	7366	7102	6756	6492	6146	7235	6625	103	2050	500	4650	10	1	20628000	1386	-10.60	3.19	12	0.34	-634.00	2109.00	7100	20230905	-5.35	3795	20221104	77.08	7100	-5.35	20230905	4030	66.75	20230227	7100	-5.35	20230905	3795	77.08	20221104	1.63	N	222040	500	103 억	471330	N	N	0	N	N
103	20230911	110739	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6800	-40	5	-0.58	379474350	55108	23.66	6840	7000	6790	8890	4790	6840	6886.01	2.28	-9262	7366	7102	6756	6492	6146	7235	6625	103	2050	500	4650	10	1	20628000	1403	-10.73	3.22	12	0.27	-634.00	2109.00	7100	20230905	-4.23	3795	20221104	79.18	7100	-4.23	20230905	4030	68.73	20230227	7100	-4.23	20230905	3795	79.18	20221104	1.63	N	222040	500	103 억	471330	N	N	0	N	N
104	20230911	100739	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6860	20	2	0.29	288600530	41777	17.93	6840	7000	6840	8890	4790	6840	6908.12	2.28	-6860	7366	7102	6756	6492	6146	7235	6625	103	2050	500	4650	10	1	20628000	1415	-10.82	3.25	12	0.20	-634.00	2109.00	7100	20230905	-3.38	3795	20221104	80.76	7100	-3.38	20230905	4030	70.22	20230227	7100	-3.38	20230905	3795	80.76	20221104	1.63	N	222040	500	103 억	471330	N	N	0	N	N
105	20230911	090736	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6900	60	2	0.88	92266750	13303	5.71	6840	7000	6840	8890	4790	6840	6935.79	2.28	-2573	7366	7102	6756	6492	6146	7235	6625	103	2050	500	4650	10	1	20628000	1423	-10.88	3.27	12	0.06	-634.00	2109.00	7100	20230905	-2.82	3795	20221104	81.82	7100	-2.82	20230905	4030	71.22	20230227	7100	-2.82	20230905	3795	81.82	20221104	1.63	N	222040	500	103 억	471330	N	N	0	N	N
106	20230908	160757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6840	290	2	4.43	1585919360	232383	185.19	6550	7020	6410	8510	4590	6550	6824.59	2.19	25103	7136	6842	6676	6382	6216	6760	6300	103	1960	500	4450	10	1	20628000	1411	-10.79	3.24	12	1.13	-634.00	2109.00	7100	20230905	-3.66	3795	20221104	80.24	7100	-3.66	20230905	4030	69.73	20230227	7100	-3.66	20230905	3795	80.24	20221104	1.65	N	222040	500	103 억	451397	N	N	0	N	N
107	20230908	150755	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6870	320	2	4.89	1556462550	228075	181.76	6550	7020	6410	8510	4590	6550	6824.35	2.19	24651	7136	6842	6676	6382	6216	6760	6300	103	1960	500	4450	10	1	20628000	1417	-10.84	3.26	12	1.11	-634.00	2109.00	7100	20230905	-3.24	3795	20221104	81.03	7100	-3.24	20230905	4030	70.47	20230227	7100	-3.24	20230905	3795	81.03	20221104	1.65	N	222040	500	103 억	451397	N	N	0	N	N
108	20230908	140747	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6910	360	2	5.50	1384902170	202972	161.76	6550	7020	6410	8510	4590	6550	6823.12	2.19	25712	7136	6842	6676	6382	6216	6760	6300	103	1960	500	4450	10	1	20628000	1425	-10.90	3.28	12	0.98	-634.00	2109.00	7100	20230905	-2.68	3795	20221104	82.08	7100	-2.68	20230905	4030	71.46	20230227	7100	-2.68	20230905	3795	82.08	20221104	1.65	N	222040	500	103 억	451397	N	N	0	N	N
109	20230908	130756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6900	350	2	5.34	1297447940	190284	151.64	6550	7020	6410	8510	4590	6550	6818.48	2.19	27219	7136	6842	6676	6382	6216	6760	6300	103	1960	500	4450	10	1	20628000	1423	-10.88	3.27	12	0.92	-634.00	2109.00	7100	20230905	-2.82	3795	20221104	81.82	7100	-2.82	20230905	4030	71.22	20230227	7100	-2.82	20230905	3795	81.82	20221104	1.65	N	222040	500	103 억	451397	N	N	0	N	N
110	20230908	120805	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6940	390	2	5.95	1245751400	182778	145.66	6550	7020	6410	8510	4590	6550	6815.65	2.19	25572	7136	6842	6676	6382	6216	6760	6300	103	1960	500	4450	10	1	20628000	1432	-10.95	3.29	12	0.89	-634.00	2109.00	7100	20230905	-2.25	3795	20221104	82.87	7100	-2.25	20230905	4030	72.21	20230227	7100	-2.25	20230905	3795	82.87	20221104	1.65	N	222040	500	103 억	451397	N	N	0	N	N
111	20230908	110801	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6750	200	2	3.05	754328820	111726	89.04	6550	6890	6410	8510	4590	6550	6751.60	2.19	21924	7136	6842	6676	6382	6216	6760	6300	103	1960	500	4450	10	1	20628000	1392	-10.65	3.20	12	0.54	-634.00	2109.00	7100	20230905	-4.93	3795	20221104	77.87	7100	-4.93	20230905	4030	67.49	20230227	7100	-4.93	20230905	3795	77.87	20221104	1.65	N	222040	500	103 억	451397	N	N	0	N	N
112	20230908	100754	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6770	220	2	3.36	502002340	74804	59.61	6550	6870	6410	8510	4590	6550	6710.90	2.19	10978	7136	6842	6676	6382	6216	6760	6300	103	1960	500	4450	10	1	20628000	1397	-10.68	3.21	12	0.36	-634.00	2109.00	7100	20230905	-4.65	3795	20221104	78.39	7100	-4.65	20230905	4030	67.99	20230227	7100	-4.65	20230905	3795	78.39	20221104	1.65	N	222040	500	103 억	451397	N	N	0	N	N
113	20230908	090759	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6640	90	2	1.37	53506500	8187	6.52	6550	6650	6410	8510	4590	6550	6535.54	2.19	-2302	7136	6842	6676	6382	6216	6760	6300	103	1960	500	4450	10	1	20628000	1370	-10.47	3.15	12	0.04	-634.00	2109.00	7100	20230905	-6.48	3795	20221104	74.97	7100	-6.48	20230905	4030	64.76	20230227	7100	-6.48	20230905	3795	74.97	20221104	1.65	N	222040	500	103 억	451397	N	N	0	N	N
114	20230907	160745	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6550	-320	5	-4.66	836409070	125357	82.16	6900	6970	6510	8930	4810	6870	6672.51	2.29	-25273	7263	7066	6893	6696	6523	6980	6610	103	2060	500	4670	10	1	20628000	1351	-10.33	3.11	12	0.61	-634.00	2109.00	7100	20230905	-7.75	3795	20221104	72.60	7100	-7.75	20230905	4030	62.53	20230227	7100	-7.75	20230905	3795	72.60	20221104	1.64	N	222040	500	103 억	472746	N	N	0	N	N
115	20230907	150751	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6600	-270	5	-3.93	789959020	118309	77.54	6900	6970	6510	8930	4810	6870	6677.08	2.29	-26110	7263	7066	6893	6696	6523	6980	6610	103	2060	500	4670	10	1	20628000	1361	-10.41	3.13	12	0.57	-634.00	2109.00	7100	20230905	-7.04	3795	20221104	73.91	7100	-7.04	20230905	4030	63.77	20230227	7100	-7.04	20230905	3795	73.91	20221104	1.64	N	222040	500	103 억	472746	N	N	0	N	N
116	20230907	140749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6600	-270	5	-3.93	639652490	95465	62.57	6900	6970	6590	8930	4810	6870	6700.39	2.29	-25818	7263	7066	6893	6696	6523	6980	6610	103	2060	500	4670	10	1	20628000	1361	-10.41	3.13	12	0.46	-634.00	2109.00	7100	20230905	-7.04	3795	20221104	73.91	7100	-7.04	20230905	4030	63.77	20230227	7100	-7.04	20230905	3795	73.91	20221104	1.64	N	222040	500	103 억	472746	N	N	0	N	N
117	20230907	130745	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6720	-150	5	-2.18	525491330	78252	51.29	6900	6970	6630	8930	4810	6870	6715.37	2.29	-20363	7263	7066	6893	6696	6523	6980	6610	103	2060	500	4670	10	1	20628000	1386	-10.60	3.19	12	0.38	-634.00	2109.00	7100	20230905	-5.35	3795	20221104	77.08	7100	-5.35	20230905	4030	66.75	20230227	7100	-5.35	20230905	3795	77.08	20221104	1.64	N	222040	500	103 억	472746	N	N	0	N	N
118	20230907	120756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6710	-160	5	-2.33	420034480	62480	40.95	6900	6970	6630	8930	4810	6870	6722.70	2.29	-11779	7263	7066	6893	6696	6523	6980	6610	103	2060	500	4670	10	1	20628000	1384	-10.58	3.18	12	0.30	-634.00	2109.00	7100	20230905	-5.49	3795	20221104	76.81	7100	-5.49	20230905	4030	66.50	20230227	7100	-5.49	20230905	3795	76.81	20221104	1.64	N	222040	500	103 억	472746	N	N	0	N	N
119	20230907	110750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6730	-140	5	-2.04	373359610	55522	36.39	6900	6970	6630	8930	4810	6870	6724.53	2.29	-9593	7263	7066	6893	6696	6523	6980	6610	103	2060	500	4670	10	1	20628000	1388	-10.62	3.19	12	0.27	-634.00	2109.00	7100	20230905	-5.21	3795	20221104	77.34	7100	-5.21	20230905	4030	67.00	20230227	7100	-5.21	20230905	3795	77.34	20221104	1.64	N	222040	500	103 억	472746	N	N	0	N	N
120	20230907	100751	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6720	-150	5	-2.18	254379990	37674	24.69	6900	6970	6690	8930	4810	6870	6752.14	2.29	-5809	7263	7066	6893	6696	6523	6980	6610	103	2060	500	4670	10	1	20628000	1386	-10.60	3.19	12	0.18	-634.00	2109.00	7100	20230905	-5.35	3795	20221104	77.08	7100	-5.35	20230905	4030	66.75	20230227	7100	-5.35	20230905	3795	77.08	20221104	1.64	N	222040	500	103 억	472746	N	N	0	N	N
121	20230907	090801	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6900	30	2	0.44	13414390	1950	1.28	6900	6970	6820	8930	4810	6870	6879.17	2.29	-5	7263	7066	6893	6696	6523	6980	6610	103	2060	500	4670	10	1	20628000	1423	-10.88	3.27	12	0.01	-634.00	2109.00	7100	20230905	-2.82	3795	20221104	81.82	7100	-2.82	20230905	4030	71.22	20230227	7100	-2.82	20230905	3795	81.82	20221104	1.64	N	222040	500	103 억	472746	N	N	0	N	N
122	20230906	160747	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6870	-110	5	-1.58	1043124710	152295	44.45	7090	7090	6720	9070	4890	6980	6849.33	2.46	-34147	7426	7202	6876	6652	6326	7315	6765	103	2090	500	4740	10	1	20628000	1417	-10.84	3.26	12	0.74	-634.00	2109.00	7100	20230905	-3.24	3795	20221104	81.03	7100	-3.24	20230905	4030	70.47	20230227	7100	-3.24	20230905	3795	81.03	20221104	1.67	N	222040	500	103 억	506568	N	N	1346	N	N
123	20230906	150750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6840	-140	5	-2.01	952827430	139116	40.61	7090	7090	6720	9070	4890	6980	6849.16	2.46	-29655	7426	7202	6876	6652	6326	7315	6765	103	2090	500	4740	10	1	20628000	1411	-10.79	3.24	12	0.67	-634.00	2109.00	7100	20230905	-3.66	3795	20221104	80.24	7100	-3.66	20230905	4030	69.73	20230227	7100	-3.66	20230905	3795	80.24	20221104	1.67	N	222040	500	103 억	506568	N	N	1346	N	N
124	20230906	140749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6870	-110	5	-1.58	834323340	121747	35.54	7090	7090	6720	9070	4890	6980	6852.93	2.46	-21341	7426	7202	6876	6652	6326	7315	6765	103	2090	500	4740	10	1	20628000	1417	-10.84	3.26	12	0.59	-634.00	2109.00	7100	20230905	-3.24	3795	20221104	81.03	7100	-3.24	20230905	4030	70.47	20230227	7100	-3.24	20230905	3795	81.03	20221104	1.67	N	222040	500	103 억	506568	N	N	1346	N	N
125	20230906	130742	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6860	-120	5	-1.72	764982440	111614	32.58	7090	7090	6720	9070	4890	6980	6853.82	2.46	-16601	7426	7202	6876	6652	6326	7315	6765	103	2090	500	4740	10	1	20628000	1415	-10.82	3.25	12	0.54	-634.00	2109.00	7100	20230905	-3.38	3795	20221104	80.76	7100	-3.38	20230905	4030	70.22	20230227	7100	-3.38	20230905	3795	80.76	20221104	1.67	N	222040	500	103 억	506568	N	N	1346	N	N
126	20230906	120753	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6870	-110	5	-1.58	662200590	96618	28.20	7090	7090	6720	9070	4890	6980	6853.80	2.46	-10940	7426	7202	6876	6652	6326	7315	6765	103	2090	500	4740	10	1	20628000	1417	-10.84	3.26	12	0.47	-634.00	2109.00	7100	20230905	-3.24	3795	20221104	81.03	7100	-3.24	20230905	4030	70.47	20230227	7100	-3.24	20230905	3795	81.03	20221104	1.67	N	222040	500	103 억	506568	N	N	1346	N	N
127	20230906	110756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6960	-20	5	-0.29	537522030	78620	22.95	7090	7090	6720	9070	4890	6980	6836.96	2.46	-4714	7426	7202	6876	6652	6326	7315	6765	103	2090	500	4740	10	1	20628000	1436	-10.98	3.30	12	0.38	-634.00	2109.00	7100	20230905	-1.97	3795	20221104	83.40	7100	-1.97	20230905	4030	72.70	20230227	7100	-1.97	20230905	3795	83.40	20221104	1.67	N	222040	500	103 억	506568	N	N	1346	N	N
128	20230906	100735	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6770	-210	5	-3.01	357999910	52327	15.27	7090	7090	6720	9070	4890	6980	6841.59	2.46	-277	7426	7202	6876	6652	6326	7315	6765	103	2090	500	4740	10	1	20628000	1397	-10.68	3.21	12	0.25	-634.00	2109.00	7100	20230905	-4.65	3795	20221104	78.39	7100	-4.65	20230905	4030	67.99	20230227	7100	-4.65	20230905	3795	78.39	20221104	1.67	N	222040	500	103 억	506568	N	N	1346	N	N
129	20230906	090739	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6970	-10	5	-0.14	71926330	10248	2.99	7090	7090	6870	9070	4890	6980	7018.57	2.46	-3864	7426	7202	6876	6652	6326	7315	6765	103	2090	500	4740	10	1	20628000	1438	-10.99	3.30	12	0.05	-634.00	2109.00	7100	20230905	-1.83	3795	20221104	83.66	7100	-1.83	20230905	4030	72.95	20230227	7100	-1.83	20230905	3795	83.66	20221104	1.67	N	222040	500	103 억	506568	N	N	1346	N	N
130	20230905	160741	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6980	160	2	2.35	2385054830	342094	133.19	6710	7100	6550	8860	4780	6820	6971.83	2.58	-27895	7306	7062	6736	6492	6166	7185	6615	103	2040	500	4630	10	1	20628000	1440	-11.01	3.31	12	1.66	-634.00	2109.00	7100	20230905	-1.69	3795	20221104	83.93	7100	-1.69	20230905	4030	73.20	20230227	7100	-1.69	20230905	3795	83.93	20221104	1.65	N	222040	500	103 억	531594	N	N	1346	N	N
131	20230905	150752	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6980	160	2	2.35	2229019080	319855	124.53	6710	7100	6550	8860	4780	6820	6968.84	2.58	-27334	7306	7062	6736	6492	6166	7185	6615	103	2040	500	4630	10	1	20628000	1440	-11.01	3.31	12	1.55	-634.00	2109.00	7100	20230905	-1.69	3795	20221104	83.93	7100	-1.69	20230905	4030	73.20	20230227	7100	-1.69	20230905	3795	83.93	20221104	1.65	N	222040	500	103 억	531594	N	N	0	N	N
132	20230905	140750	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7040	220	2	3.23	1530825260	219843	85.59	6710	7100	6600	8860	4780	6820	6963.27	2.58	-17508	7306	7062	6736	6492	6166	7185	6615	103	2040	500	4630	10	1	20628000	1452	-11.10	3.34	12	1.07	-634.00	2109.00	7100	20230905	-0.85	3795	20221104	85.51	7100	-0.85	20230905	4030	74.69	20230227	7100	-0.85	20230905	3795	85.51	20221104	1.65	N	222040	500	103 억	531594	N	N	0	N	N
133	20230905	130731	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7090	270	2	3.96	1168480610	168442	65.58	6710	7090	6600	8860	4780	6820	6936.99	2.58	-9166	7306	7062	6736	6492	6166	7185	6615	103	2040	500	4630	10	1	20628000	1463	-11.18	3.36	12	0.82	-634.00	2109.00	7090	20230905	0.00	3795	20221104	86.82	7090	0.00	20230905	4030	75.93	20230227	7090	0.00	20230905	3795	86.82	20221104	1.65	N	222040	500	103 억	531594	N	N	0	N	N
134	20230905	120736	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6990	170	2	2.49	597961840	87397	34.03	6710	6990	6600	8860	4780	6820	6841.90	2.58	-6595	7306	7062	6736	6492	6166	7185	6615	103	2040	500	4630	10	1	20628000	1442	-11.03	3.31	12	0.42	-634.00	2109.00	7060	20230831	-0.99	3795	20221104	84.19	7060	-0.99	20230831	4030	73.45	20230227	7060	-0.99	20230831	3795	84.19	20221104	1.65	N	222040	500	103 억	531594	N	N	0	N	N
135	20230905	110742	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6870	50	2	0.73	284120850	42245	16.45	6710	6880	6600	8860	4780	6820	6725.55	2.58	4215	7306	7062	6736	6492	6166	7185	6615	103	2040	500	4630	10	1	20628000	1417	-10.84	3.26	12	0.20	-634.00	2109.00	7060	20230831	-2.69	3795	20221104	81.03	7060	-2.69	20230831	4030	70.47	20230227	7060	-2.69	20230831	3795	81.03	20221104	1.65	N	222040	500	103 억	531594	N	N	0	N	N
136	20230905	100731	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6760	-60	5	-0.88	182699980	27283	10.62	6710	6820	6600	8860	4780	6820	6696.48	2.58	2344	7306	7062	6736	6492	6166	7185	6615	103	2040	500	4630	10	1	20628000	1394	-10.66	3.21	12	0.13	-634.00	2109.00	7060	20230831	-4.25	3795	20221104	78.13	7060	-4.25	20230831	4030	67.74	20230227	7060	-4.25	20230831	3795	78.13	20221104	1.65	N	222040	500	103 억	531594	N	N	0	N	N
137	20230905	090731	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6820	0	3	0.00	27895120	4145	1.61	6710	6820	6650	8860	4780	6820	6729.82	2.58	1420	7306	7062	6736	6492	6166	7185	6615	103	2040	500	4630	10	1	20628000	1407	-10.76	3.23	12	0.02	-634.00	2109.00	7060	20230831	-3.40	3795	20221104	79.71	7060	-3.40	20230831	4030	69.23	20230227	7060	-3.40	20230831	3795	79.71	20221104	1.65	N	222040	500	103 억	531594	N	N	0	N	N
138	20230904	160728	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6820	-30	5	-0.44	1719107680	256506	107.06	6790	6980	6410	8900	4800	6850	6701.92	2.83	-52983	7190	7020	6810	6640	6430	6915	6535	103	2050	500	4650	10	1	20628000	1407	-10.76	3.23	12	1.24	-634.00	2109.00	7060	20230831	-3.40	3795	20221104	79.71	7060	-3.40	20230831	4030	69.23	20230227	7060	-3.40	20230831	3795	79.71	20221104	1.64	N	222040	500	103 억	583219	N	N	0	N	N
139	20230904	150719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6720	-130	5	-1.90	1559895510	233029	97.26	6790	6980	6410	8900	4800	6850	6694.00	2.83	-47752	7190	7020	6810	6640	6430	6915	6535	103	2050	500	4650	10	1	20628000	1386	-10.60	3.19	12	1.13	-634.00	2109.00	7060	20230831	-4.82	3795	20221104	77.08	7060	-4.82	20230831	4030	66.75	20230227	7060	-4.82	20230831	3795	77.08	20221104	1.64	N	222040	500	103 억	583219	N	N	0	N	N
140	20230904	140713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6710	-140	5	-2.04	1468946270	219390	91.57	6790	6980	6410	8900	4800	6850	6695.59	2.83	-45330	7190	7020	6810	6640	6430	6915	6535	103	2050	500	4650	10	1	20628000	1384	-10.58	3.18	12	1.06	-634.00	2109.00	7060	20230831	-4.96	3795	20221104	76.81	7060	-4.96	20230831	4030	66.50	20230227	7060	-4.96	20230831	3795	76.81	20221104	1.64	N	222040	500	103 억	583219	N	N	0	N	N
141	20230904	130726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6630	-220	5	-3.21	1370685290	204763	85.46	6790	6980	6410	8900	4800	6850	6694.01	2.83	-36796	7190	7020	6810	6640	6430	6915	6535	103	2050	500	4650	10	1	20628000	1368	-10.46	3.14	12	0.99	-634.00	2109.00	7060	20230831	-6.09	3795	20221104	74.70	7060	-6.09	20230831	4030	64.52	20230227	7060	-6.09	20230831	3795	74.70	20221104	1.64	N	222040	500	103 억	583219	N	N	0	N	N
142	20230904	120711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6680	-170	5	-2.48	1291499400	192805	80.47	6790	6980	6410	8900	4800	6850	6698.47	2.83	-35090	7190	7020	6810	6640	6430	6915	6535	103	2050	500	4650	10	1	20628000	1378	-10.54	3.17	12	0.93	-634.00	2109.00	7060	20230831	-5.38	3795	20221104	76.02	7060	-5.38	20230831	4030	65.76	20230227	7060	-5.38	20230831	3795	76.02	20221104	1.64	N	222040	500	103 억	583219	N	N	0	N	N
143	20230904	110700	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6820	-30	5	-0.44	1132178900	169241	70.64	6790	6980	6410	8900	4800	6850	6689.74	2.83	-27099	7190	7020	6810	6640	6430	6915	6535	103	2050	500	4650	10	1	20628000	1407	-10.76	3.23	12	0.82	-634.00	2109.00	7060	20230831	-3.40	3795	20221104	79.71	7060	-3.40	20230831	4030	69.23	20230227	7060	-3.40	20230831	3795	79.71	20221104	1.64	N	222040	500	103 억	583219	N	N	0	N	N
144	20230904	100705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6420	-430	5	-6.28	375741700	57797	24.12	6790	6790	6410	8900	4800	6850	6501.06	2.83	-3295	7190	7020	6810	6640	6430	6915	6535	103	2050	500	4650	10	1	20628000	1324	-10.13	3.04	12	0.28	-634.00	2109.00	7060	20230831	-9.07	3795	20221104	69.17	7060	-9.07	20230831	4030	59.31	20230227	7060	-9.07	20230831	3795	69.17	20221104	1.64	N	222040	500	103 억	583219	N	N	0	N	N
145	20230904	090718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6580	-270	5	-3.94	116858250	17783	7.42	6790	6790	6410	8900	4800	6850	6571.35	2.83	-1500	7190	7020	6810	6640	6430	6915	6535	103	2050	500	4650	10	1	20628000	1357	-10.38	3.12	12	0.09	-634.00	2109.00	7060	20230831	-6.80	3795	20221104	73.39	7060	-6.80	20230831	4030	63.28	20230227	7060	-6.80	20230831	3795	73.39	20221104	1.64	N	222040	500	103 억	583219	N	N	0	N	N
146	20230901	160708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6850	-60	5	-0.87	1599869900	237674	44.60	6970	6980	6600	8980	4840	6910	6731.35	3.03	-45041	7316	7112	6856	6652	6396	7215	6755	103	2070	500	4690	10	1	20628000	1413	-10.80	3.25	12	1.15	-634.00	2109.00	7060	20230831	-2.97	3795	20221104	80.50	7060	-2.97	20230831	4030	69.98	20230227	7060	-2.97	20230831	3795	80.50	20221104	1.90	N	222040	500	103 억	625123	N	N	0	N	N
147	20230901	150716	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6760	-150	5	-2.17	1349348600	200717	37.66	6970	6980	6600	8980	4840	6910	6722.64	3.03	-37481	7316	7112	6856	6652	6396	7215	6755	103	2070	500	4690	10	1	20628000	1394	-10.66	3.21	12	0.97	-634.00	2109.00	7060	20230831	-4.25	3795	20221104	78.13	7060	-4.25	20230831	4030	67.74	20230227	7060	-4.25	20230831	3795	78.13	20221104	1.90	N	222040	500	103 억	625123	N	N	0	N	N
148	20230901	140720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6720	-190	5	-2.75	1112063600	165286	31.02	6970	6980	6600	8980	4840	6910	6728.12	3.03	-27859	7316	7112	6856	6652	6396	7215	6755	103	2070	500	4690	10	1	20628000	1386	-10.60	3.19	12	0.80	-634.00	2109.00	7060	20230831	-4.82	3795	20221104	77.08	7060	-4.82	20230831	4030	66.75	20230227	7060	-4.82	20230831	3795	77.08	20221104	1.90	N	222040	500	103 억	625123	N	N	0	N	N
149	20230901	130658	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6810	-100	5	-1.45	987543370	146696	27.53	6970	6980	6600	8980	4840	6910	6731.90	3.03	-26142	7316	7112	6856	6652	6396	7215	6755	103	2070	500	4690	10	1	20628000	1405	-10.74	3.23	12	0.71	-634.00	2109.00	7060	20230831	-3.54	3795	20221104	79.45	7060	-3.54	20230831	4030	68.98	20230227	7060	-3.54	20230831	3795	79.45	20221104	1.90	N	222040	500	103 억	625123	N	N	0	N	N
150	20230901	120706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6780	-130	5	-1.88	876333380	130283	24.45	6970	6980	6600	8980	4840	6910	6726.38	3.03	-26283	7316	7112	6856	6652	6396	7215	6755	103	2070	500	4690	10	1	20628000	1399	-10.69	3.21	12	0.63	-634.00	2109.00	7060	20230831	-3.97	3795	20221104	78.66	7060	-3.97	20230831	4030	68.24	20230227	7060	-3.97	20230831	3795	78.66	20221104	1.90	N	222040	500	103 억	625123	N	N	0	N	N
151	20230901	110706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6690	-220	5	-3.18	688255980	102463	19.23	6970	6980	6600	8980	4840	6910	6717.12	3.03	-25965	7316	7112	6856	6652	6396	7215	6755	103	2070	500	4690	10	1	20628000	1380	-10.55	3.17	12	0.50	-634.00	2109.00	7060	20230831	-5.24	3795	20221104	76.28	7060	-5.24	20230831	4030	66.00	20230227	7060	-5.24	20230831	3795	76.28	20221104	1.90	N	222040	500	103 억	625123	N	N	0	N	N
152	20230901	100701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6660	-250	5	-3.62	488227070	72507	13.61	6970	6980	6600	8980	4840	6910	6733.52	3.03	-24921	7316	7112	6856	6652	6396	7215	6755	103	2070	500	4690	10	1	20628000	1374	-10.50	3.16	12	0.35	-634.00	2109.00	7060	20230831	-5.67	3795	20221104	75.49	7060	-5.67	20230831	4030	65.26	20230227	7060	-5.67	20230831	3795	75.49	20221104	1.90	N	222040	500	103 억	625123	N	N	0	N	N
153	20230901	090651	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6770	-140	5	-2.03	119065990	17407	3.27	6970	6980	6750	8980	4840	6910	6840.12	3.03	-7348	7316	7112	6856	6652	6396	7215	6755	103	2070	500	4690	10	1	20628000	1397	-10.68	3.21	12	0.08	-634.00	2109.00	7060	20230831	-4.11	3795	20221104	78.39	7060	-4.11	20230831	4030	67.99	20230227	7060	-4.11	20230831	3795	78.39	20221104	1.90	N	222040	500	103 억	625123	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History