KissMeData/276730/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

64 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	20230927	161038	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1010	-18	5	-1.75	174582348	172439	100.23	1023	1024	1006	1336	720	1028	1012.43	0.15	-29944	1070	1049	1034	1013	998	1041	1005	290	308	500	710	1	1	58029091	586	-2.34	1.93	12	0.30	-432.00	524.00	2350	20221121	-57.02	1006	20230927	0.40	2080	-51.44	20230412	1006	0.40	20230927	2350	-57.02	20221121	1006	0.40	20230927	0.13	N	276730	500	290 억	87336	N	N	N	N
3	20230927	151050	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1011	-17	5	-1.65	156250133	154253	89.66	1023	1024	1006	1336	720	1028	1012.95	0.15	-25078	1070	1049	1034	1013	998	1041	1005	290	308	500	710	1	1	58029091	587	-2.34	1.93	12	0.27	-432.00	524.00	2350	20221121	-56.98	1006	20230927	0.50	2080	-51.39	20230412	1006	0.50	20230927	2350	-56.98	20221121	1006	0.50	20230927	0.13	N	276730	500	290 억	87336	N	N	N	N
4	20230927	141051	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1010	-18	5	-1.75	123808221	122079	70.96	1023	1024	1009	1336	720	1028	1014.16	0.15	-21213	1070	1049	1034	1013	998	1041	1005	290	308	500	710	1	1	58029091	586	-2.34	1.93	12	0.21	-432.00	524.00	2350	20221121	-57.02	1009	20230927	0.10	2080	-51.44	20230412	1009	0.10	20230927	2350	-57.02	20221121	1009	0.10	20230927	0.13	N	276730	500	290 억	87336	N	N	N	N
5	20230927	131035	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1010	-18	5	-1.75	98788118	97333	56.58	1023	1024	1009	1336	720	1028	1014.95	0.15	-17958	1070	1049	1034	1013	998	1041	1005	290	308	500	710	1	1	58029091	586	-2.34	1.93	12	0.17	-432.00	524.00	2350	20221121	-57.02	1009	20230927	0.10	2080	-51.44	20230412	1009	0.10	20230927	2350	-57.02	20221121	1009	0.10	20230927	0.13	N	276730	500	290 억	87336	N	N	N	N
6	20230927	121034	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1011	-17	5	-1.65	87584774	86246	50.13	1023	1024	1011	1336	720	1028	1015.52	0.15	-13312	1070	1049	1034	1013	998	1041	1005	290	308	500	710	1	1	58029091	587	-2.34	1.93	12	0.15	-432.00	524.00	2350	20221121	-56.98	1011	20230927	0.00	2080	-51.39	20230412	1011	0.00	20230927	2350	-56.98	20221121	1011	0.00	20230927	0.13	N	276730	500	290 억	87336	N	N	N	N
7	20230927	111045	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1018	-10	5	-0.97	60215270	59251	34.44	1023	1024	1013	1336	720	1028	1016.27	0.15	-10510	1070	1049	1034	1013	998	1041	1005	290	308	500	710	1	1	58029091	591	-2.36	1.94	12	0.10	-432.00	524.00	2350	20221121	-56.68	1013	20230927	0.49	2080	-51.06	20230412	1013	0.49	20230927	2350	-56.68	20221121	1013	0.49	20230927	0.13	N	276730	500	290 억	87336	N	N	N	N
8	20230927	101037	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1016	-12	5	-1.17	29446076	28957	16.83	1023	1024	1013	1336	720	1028	1016.89	0.15	-12064	1070	1049	1034	1013	998	1041	1005	290	308	500	710	1	1	58029091	590	-2.35	1.94	12	0.05	-432.00	524.00	2350	20221121	-56.77	1013	20230927	0.30	2080	-51.15	20230412	1013	0.30	20230927	2350	-56.77	20221121	1013	0.30	20230927	0.13	N	276730	500	290 억	87336	N	N	N	N
9	20230927	091057	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1016	-12	5	-1.17	6064710	5970	3.47	1023	1024	1013	1336	720	1028	1015.86	0.15	2715	1070	1049	1034	1013	998	1041	1005	290	308	500	710	1	1	58029091	590	-2.35	1.94	12	0.01	-432.00	524.00	2350	20221121	-56.77	1013	20230927	0.30	2080	-51.15	20230412	1013	0.30	20230927	2350	-56.77	20221121	1013	0.30	20230927	0.13	N	276730	500	290 억	87336	N	N	N	N
10	20230926	161036	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1028	-21	5	-2.00	178202418	171536	65.78	1053	1055	1019	1363	735	1049	1038.86	0.21	-36831	1141	1095	1071	1025	1001	1083	1013	290	314	500	730	1	1	58029091	597	-2.38	1.96	12	0.30	-432.00	524.00	2350	20221121	-56.26	1019	20230926	0.88	2080	-50.58	20230412	1019	0.88	20230926	2350	-56.26	20221121	1019	0.88	20230926	0.13	N	276730	500	290 억	124167	N	N	N	N
11	20230926	151035	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1025	-24	5	-2.29	165056637	158682	60.85	1053	1055	1024	1363	735	1049	1040.17	0.21	-36791	1141	1095	1071	1025	1001	1083	1013	290	314	500	730	1	1	58029091	595	-2.37	1.96	12	0.27	-432.00	524.00	2350	20221121	-56.38	1024	20230926	0.10	2080	-50.72	20230412	1024	0.10	20230926	2350	-56.38	20221121	1024	0.10	20230926	0.13	N	276730	500	290 억	124167	N	N	N	N
12	20230926	141027	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1028	-21	5	-2.00	147257203	141403	54.23	1053	1055	1024	1363	735	1049	1041.40	0.21	-34634	1141	1095	1071	1025	1001	1083	1013	290	314	500	730	1	1	58029091	597	-2.38	1.96	12	0.24	-432.00	524.00	2350	20221121	-56.26	1024	20230926	0.39	2080	-50.58	20230412	1024	0.39	20230926	2350	-56.26	20221121	1024	0.39	20230926	0.13	N	276730	500	290 억	124167	N	N	N	N
13	20230926	131033	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1033	-16	5	-1.53	131363394	126029	48.33	1053	1055	1024	1363	735	1049	1042.33	0.21	-32446	1141	1095	1071	1025	1001	1083	1013	290	314	500	730	1	1	58029091	599	-2.39	1.97	12	0.22	-432.00	524.00	2350	20221121	-56.04	1024	20230926	0.88	2080	-50.34	20230412	1024	0.88	20230926	2350	-56.04	20221121	1024	0.88	20230926	0.13	N	276730	500	290 억	124167	N	N	N	N
14	20230926	121039	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1037	-12	5	-1.14	111438798	106681	40.91	1053	1055	1030	1363	735	1049	1044.60	0.21	-25524	1141	1095	1071	1025	1001	1083	1013	290	314	500	730	1	1	58029091	602	-2.40	1.98	12	0.18	-432.00	524.00	2350	20221121	-55.87	1030	20230926	0.68	2080	-50.14	20230412	1030	0.68	20230926	2350	-55.87	20221121	1030	0.68	20230926	0.13	N	276730	500	290 억	124167	N	N	N	N
15	20230926	111032	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1049	0	3	0.00	83120060	79643	30.54	1053	1053	1030	1363	735	1049	1043.66	0.21	-19710	1141	1095	1071	1025	1001	1083	1013	290	314	500	730	1	1	58029091	609	-2.43	2.00	12	0.14	-432.00	524.00	2350	20221121	-55.36	1030	20230926	1.84	2080	-49.57	20230412	1030	1.84	20230926	2350	-55.36	20221121	1030	1.84	20230926	0.13	N	276730	500	290 억	124167	N	N	N	N
16	20230926	101033	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1042	-7	5	-0.67	43034039	41015	15.73	1053	1053	1042	1363	735	1049	1049.23	0.21	-12646	1141	1095	1071	1025	1001	1083	1013	290	314	500	730	1	1	58029091	605	-2.41	1.99	12	0.07	-432.00	524.00	2350	20221121	-55.66	1042	20230926	0.00	2080	-49.90	20230412	1042	0.00	20230926	2350	-55.66	20221121	1042	0.00	20230926	0.13	N	276730	500	290 억	124167	N	N	N	N
17	20230926	091035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1051	2	2	0.19	1772482	1685	0.65	1053	1053	1050	1363	735	1049	1051.92	0.21	-607	1141	1095	1071	1025	1001	1083	1013	290	314	500	730	1	1	58029091	610	-2.43	2.01	12	0.00	-432.00	524.00	2350	20221121	-55.28	1047	20230925	0.38	2080	-49.47	20230412	1047	0.38	20230925	2350	-55.28	20221121	1047	0.38	20230925	0.13	N	276730	500	290 억	124167	N	N	N	N
18	20230925	161036	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1049	-32	5	-2.96	275746027	258718	100.09	1117	1117	1047	1405	757	1081	1065.88	0.32	-59120	1117	1098	1084	1065	1051	1092	1059	290	324	500	750	1	1	58029091	609	-2.43	2.00	12	0.45	-432.00	524.00	2350	20221121	-55.36	1047	20230925	0.19	2080	-49.57	20230412	1047	0.19	20230925	2350	-55.36	20221121	1047	0.19	20230925	0.13	N	276730	500	290 억	183307	N	N	N	N
19	20230925	151038	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1049	-32	5	-2.96	267348243	250713	96.99	1117	1117	1047	1405	757	1081	1066.35	0.32	-57758	1117	1098	1084	1065	1051	1092	1059	290	324	500	750	1	1	58029091	609	-2.43	2.00	12	0.43	-432.00	524.00	2350	20221121	-55.36	1047	20230925	0.19	2080	-49.57	20230412	1047	0.19	20230925	2350	-55.36	20221121	1047	0.19	20230925	0.13	N	276730	500	290 억	183307	N	N	N	N
20	20230925	141020	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1050	-31	5	-2.87	225760044	211129	81.68	1117	1117	1049	1405	757	1081	1069.30	0.32	-47147	1117	1098	1084	1065	1051	1092	1059	290	324	500	750	1	1	58029091	609	-2.43	2.00	12	0.36	-432.00	524.00	2350	20221121	-55.32	1049	20230925	0.10	2080	-49.52	20230412	1049	0.10	20230925	2350	-55.32	20221121	1049	0.10	20230925	0.13	N	276730	500	290 억	183307	N	N	N	N
21	20230925	131027	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1049	-32	5	-2.96	209169232	195343	75.57	1117	1117	1049	1405	757	1081	1070.78	0.32	-42637	1117	1098	1084	1065	1051	1092	1059	290	324	500	750	1	1	58029091	609	-2.43	2.00	12	0.34	-432.00	524.00	2350	20221121	-55.36	1049	20230925	0.00	2080	-49.57	20230412	1049	0.00	20230925	2350	-55.36	20221121	1049	0.00	20230925	0.13	N	276730	500	290 억	183307	N	N	N	N
22	20230925	121032	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1059	-22	5	-2.04	177084758	164862	63.78	1117	1117	1055	1405	757	1081	1074.14	0.32	-39248	1117	1098	1084	1065	1051	1092	1059	290	324	500	750	1	1	58029091	615	-2.45	2.02	12	0.28	-432.00	524.00	2350	20221121	-54.94	1055	20230925	0.38	2080	-49.09	20230412	1055	0.38	20230925	2350	-54.94	20221121	1055	0.38	20230925	0.13	N	276730	500	290 억	183307	N	N	N	N
23	20230925	111027	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1058	-23	5	-2.13	157129276	145984	56.47	1117	1117	1058	1405	757	1081	1076.35	0.32	-36205	1117	1098	1084	1065	1051	1092	1059	290	324	500	750	1	1	58029091	614	-2.45	2.02	12	0.25	-432.00	524.00	2350	20221121	-54.98	1058	20230925	0.00	2080	-49.13	20230412	1058	0.00	20230925	2350	-54.98	20221121	1058	0.00	20230925	0.13	N	276730	500	290 억	183307	N	N	N	N
24	20230925	101031	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1063	-18	5	-1.67	132675744	122898	47.54	1117	1117	1060	1405	757	1081	1079.56	0.32	-23849	1117	1098	1084	1065	1051	1092	1059	290	324	500	750	1	1	58029091	617	-2.46	2.03	12	0.21	-432.00	524.00	2350	20221121	-54.77	1060	20230925	0.28	2080	-48.89	20230412	1060	0.28	20230925	2350	-54.77	20221121	1060	0.28	20230925	0.13	N	276730	500	290 억	183307	N	N	N	N
25	20230925	091026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1076	-5	5	-0.46	62391389	56966	22.04	1117	1117	1075	1405	757	1081	1095.24	0.32	2177	1117	1098	1084	1065	1051	1092	1059	290	324	500	750	1	1	58029091	624	-2.49	2.05	12	0.10	-432.00	524.00	2350	20221121	-54.21	1070	20230922	0.56	2080	-48.27	20230412	1070	0.56	20230922	2350	-54.21	20221121	1070	0.56	20230922	0.13	N	276730	500	290 억	183307	N	N	N	N
26	20230922	161106	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1081	-22	5	-1.99	263744036	244373	181.52	1103	1103	1070	1433	773	1103	1079.27	0.46	-80850	1173	1138	1120	1085	1067	1129	1076	290	330	500	770	1	1	58029091	627	-2.50	2.06	12	0.42	-432.00	524.00	2350	20221121	-54.00	1070	20230922	1.03	2080	-48.03	20230412	1070	1.03	20230922	2350	-54.00	20221121	1070	1.03	20230922	0.13	N	276730	500	290 억	264152	N	N	N	N
27	20230922	151059	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1075	-28	5	-2.54	246414085	228294	169.57	1103	1103	1070	1433	773	1103	1079.37	0.46	-76897	1173	1138	1120	1085	1067	1129	1076	290	330	500	770	1	1	58029091	624	-2.49	2.05	12	0.39	-432.00	524.00	2350	20221121	-54.26	1070	20230922	0.47	2080	-48.32	20230412	1070	0.47	20230922	2350	-54.26	20221121	1070	0.47	20230922	0.13	N	276730	500	290 억	264152	N	N	N	N
28	20230922	141057	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1073	-30	5	-2.72	211088077	195397	145.14	1103	1103	1070	1433	773	1103	1080.30	0.46	-65153	1173	1138	1120	1085	1067	1129	1076	290	330	500	770	1	1	58029091	623	-2.48	2.05	12	0.34	-432.00	524.00	2350	20221121	-54.34	1070	20230922	0.28	2080	-48.41	20230412	1070	0.28	20230922	2350	-54.34	20221121	1070	0.28	20230922	0.13	N	276730	500	290 억	264152	N	N	N	N
29	20230922	130951	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1076	-27	5	-2.45	125473007	115848	86.05	1103	1103	1070	1433	773	1103	1083.08	0.46	-47769	1173	1138	1120	1085	1067	1129	1076	290	330	500	770	1	1	58029091	624	-2.49	2.05	12	0.20	-432.00	524.00	2350	20221121	-54.21	1070	20230922	0.56	2080	-48.27	20230412	1070	0.56	20230922	2350	-54.21	20221121	1070	0.56	20230922	0.13	N	276730	500	290 억	264152	N	N	N	N
30	20230922	120949	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1079	-24	5	-2.18	90036383	83032	61.67	1103	1103	1070	1433	773	1103	1084.36	0.46	-27895	1173	1138	1120	1085	1067	1129	1076	290	330	500	770	1	1	58029091	626	-2.50	2.06	12	0.14	-432.00	524.00	2350	20221121	-54.09	1070	20230922	0.84	2080	-48.12	20230412	1070	0.84	20230922	2350	-54.09	20221121	1070	0.84	20230922	0.13	N	276730	500	290 억	264152	N	N	N	N
31	20230922	110944	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1081	-22	5	-1.99	77160019	71105	52.82	1103	1103	1070	1433	773	1103	1085.16	0.46	-22986	1173	1138	1120	1085	1067	1129	1076	290	330	500	770	1	1	58029091	627	-2.50	2.06	12	0.12	-432.00	524.00	2350	20221121	-54.00	1070	20230922	1.03	2080	-48.03	20230412	1070	1.03	20230922	2350	-54.00	20221121	1070	1.03	20230922	0.13	N	276730	500	290 억	264152	N	N	N	N
32	20230922	100944	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1076	-27	5	-2.45	58709041	53944	40.07	1103	1103	1070	1433	773	1103	1088.33	0.46	-20836	1173	1138	1120	1085	1067	1129	1076	290	330	500	770	1	1	58029091	624	-2.49	2.05	12	0.09	-432.00	524.00	2350	20221121	-54.21	1070	20230922	0.56	2080	-48.27	20230412	1070	0.56	20230922	2350	-54.21	20221121	1070	0.56	20230922	0.13	N	276730	500	290 억	264152	N	N	N	N
33	20230922	090941	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1095	-8	5	-0.73	9658198	8823	6.55	1103	1103	1090	1433	773	1103	1094.66	0.46	-3162	1173	1138	1120	1085	1067	1129	1076	290	330	500	770	1	1	58029091	635	-2.53	2.09	12	0.02	-432.00	524.00	2350	20221121	-53.40	1090	20230922	0.46	2080	-47.36	20230412	1090	0.46	20230922	2350	-53.40	20221121	1090	0.46	20230922	0.13	N	276730	500	290 억	264152	N	N	N	N
34	20230921	160944	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1103	-45	5	-3.92	150985587	134429	65.97	1142	1155	1102	1492	804	1148	1123.16	0.55	-52263	1191	1169	1152	1130	1113	1161	1122	290	344	500	800	1	1	58029091	640	-2.55	2.10	12	0.23	-432.00	524.00	2350	20221121	-53.06	1102	20230921	0.09	2080	-46.97	20230412	1102	0.09	20230921	2350	-53.06	20221121	1102	0.09	20230921	0.13	N	276730	500	290 억	316413	N	N	N	N
35	20230921	150932	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1108	-40	5	-3.48	135281939	120217	59.00	1142	1155	1108	1492	804	1148	1125.31	0.55	-49039	1191	1169	1152	1130	1113	1161	1122	290	344	500	800	1	1	58029091	643	-2.56	2.11	12	0.21	-432.00	524.00	2350	20221121	-52.85	1108	20230921	0.00	2080	-46.73	20230412	1108	0.00	20230921	2350	-52.85	20221121	1108	0.00	20230921	0.13	N	276730	500	290 억	316413	N	N	N	N
36	20230921	140939	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1125	-23	5	-2.00	100540078	89076	43.71	1142	1155	1120	1492	804	1148	1128.70	0.55	-37697	1191	1169	1152	1130	1113	1161	1122	290	344	500	800	1	1	58029091	653	-2.60	2.15	12	0.15	-432.00	524.00	2350	20221121	-52.13	1120	20230921	0.45	2080	-45.91	20230412	1120	0.45	20230921	2350	-52.13	20221121	1120	0.45	20230921	0.13	N	276730	500	290 억	316413	N	N	N	N
37	20230921	130936	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1124	-24	5	-2.09	96935266	85872	42.14	1142	1155	1120	1492	804	1148	1128.83	0.55	-36558	1191	1169	1152	1130	1113	1161	1122	290	344	500	800	1	1	58029091	652	-2.60	2.15	12	0.15	-432.00	524.00	2350	20221121	-52.17	1120	20230921	0.36	2080	-45.96	20230412	1120	0.36	20230921	2350	-52.17	20221121	1120	0.36	20230921	0.13	N	276730	500	290 억	316413	N	N	N	N
38	20230921	120928	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1124	-24	5	-2.09	72370285	63998	31.41	1142	1155	1124	1492	804	1148	1130.82	0.55	-28004	1191	1169	1152	1130	1113	1161	1122	290	344	500	800	1	1	58029091	652	-2.60	2.15	12	0.11	-432.00	524.00	2350	20221121	-52.17	1124	20230921	0.00	2080	-45.96	20230412	1124	0.00	20230921	2350	-52.17	20221121	1124	0.00	20230921	0.13	N	276730	500	290 억	316413	N	N	N	N
39	20230921	110949	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1127	-21	5	-1.83	53816360	47517	23.32	1142	1155	1125	1492	804	1148	1132.57	0.55	-20858	1191	1169	1152	1130	1113	1161	1122	290	344	500	800	1	1	58029091	654	-2.61	2.15	12	0.08	-432.00	524.00	2350	20221121	-52.04	1125	20230921	0.18	2080	-45.82	20230412	1125	0.18	20230921	2350	-52.04	20221121	1125	0.18	20230921	0.13	N	276730	500	290 억	316413	N	N	N	N
40	20230921	100928	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1132	-16	5	-1.39	26481791	23298	11.43	1142	1155	1127	1492	804	1148	1136.66	0.55	-7152	1191	1169	1152	1130	1113	1161	1122	290	344	500	800	1	1	58029091	657	-2.62	2.16	12	0.04	-432.00	524.00	2350	20221121	-51.83	1127	20230921	0.44	2080	-45.58	20230412	1127	0.44	20230921	2350	-51.83	20221121	1127	0.44	20230921	0.13	N	276730	500	290 억	316413	N	N	N	N
41	20230921	090934	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1127	-21	5	-1.83	10317715	9037	4.43	1142	1155	1127	1492	804	1148	1141.72	0.55	-3124	1191	1169	1152	1130	1113	1161	1122	290	344	500	800	1	1	58029091	654	-2.61	2.15	12	0.02	-432.00	524.00	2350	20221121	-52.04	1127	20230921	0.00	2080	-45.82	20230412	1127	0.00	20230921	2350	-52.04	20221121	1127	0.00	20230921	0.13	N	276730	500	290 억	316413	N	N	N	N
42	20230920	160942	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1148	-18	5	-1.54	230977244	200551	202.61	1160	1174	1135	1515	817	1166	1151.72	0.66	-33383	1192	1178	1172	1158	1152	1176	1156	290	349	500	810	1	1	58029091	666	-2.66	2.19	12	0.35	-432.00	524.00	2350	20221121	-51.15	1135	20230920	1.15	2080	-44.81	20230412	1135	1.15	20230920	2350	-51.15	20221121	1135	1.15	20230920	0.13	N	276730	500	290 억	384296	N	N	N	N
43	20230920	150915	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1139	-27	5	-2.32	220117598	191058	193.02	1160	1174	1135	1515	817	1166	1152.10	0.66	-32297	1192	1178	1172	1158	1152	1176	1156	290	349	500	810	1	1	58029091	661	-2.64	2.17	12	0.33	-432.00	524.00	2350	20221121	-51.53	1135	20230920	0.35	2080	-45.24	20230412	1135	0.35	20230920	2350	-51.53	20221121	1135	0.35	20230920	0.13	N	276730	500	290 억	384296	N	N	N	N
44	20230920	140929	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1136	-30	5	-2.57	203718131	176705	178.52	1160	1174	1135	1515	817	1166	1152.87	0.66	-30468	1192	1178	1172	1158	1152	1176	1156	290	349	500	810	1	1	58029091	659	-2.63	2.17	12	0.30	-432.00	524.00	2350	20221121	-51.66	1135	20230920	0.09	2080	-45.38	20230412	1135	0.09	20230920	2350	-51.66	20221121	1135	0.09	20230920	0.13	N	276730	500	290 억	384296	N	N	N	N
45	20230920	130925	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1151	-15	5	-1.29	147101031	127229	128.53	1160	1174	1149	1515	817	1166	1156.19	0.66	-16800	1192	1178	1172	1158	1152	1176	1156	290	349	500	810	1	1	58029091	668	-2.66	2.20	12	0.22	-432.00	524.00	2350	20221121	-51.02	1149	20230920	0.17	2080	-44.66	20230412	1149	0.17	20230920	2350	-51.02	20221121	1149	0.17	20230920	0.13	N	276730	500	290 억	384296	N	N	N	N
46	20230920	120925	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1152	-14	5	-1.20	109447983	94511	95.48	1160	1174	1152	1515	817	1166	1158.04	0.66	-2766	1192	1178	1172	1158	1152	1176	1156	290	349	500	810	1	1	58029091	668	-2.67	2.20	12	0.16	-432.00	524.00	2350	20221121	-50.98	1152	20230920	0.00	2080	-44.62	20230412	1152	0.00	20230920	2350	-50.98	20221121	1152	0.00	20230920	0.13	N	276730	500	290 억	384296	N	N	N	N
47	20230920	110928	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1156	-10	5	-0.86	83774095	72259	73.00	1160	1174	1154	1515	817	1166	1159.36	0.66	-2766	1192	1178	1172	1158	1152	1176	1156	290	349	500	810	1	1	58029091	671	-2.68	2.21	12	0.12	-432.00	524.00	2350	20221121	-50.81	1154	20230920	0.17	2080	-44.42	20230412	1154	0.17	20230920	2350	-50.81	20221121	1154	0.17	20230920	0.13	N	276730	500	290 억	384296	N	N	N	N
48	20230920	100910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1159	-7	5	-0.60	46592625	40104	40.51	1160	1174	1158	1515	817	1166	1161.79	0.66	-2139	1192	1178	1172	1158	1152	1176	1156	290	349	500	810	1	1	58029091	673	-2.68	2.21	12	0.07	-432.00	524.00	2350	20221121	-50.68	1157	20230821	0.17	2080	-44.28	20230412	1157	0.17	20230821	2350	-50.68	20221121	1157	0.17	20230821	0.13	N	276730	500	290 억	384296	N	N	N	N
49	20230920	090923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1167	1	2	0.09	6470437	5564	5.62	1160	1174	1160	1515	817	1166	1162.91	0.66	-490	1192	1178	1172	1158	1152	1176	1156	290	349	500	810	1	1	58029091	677	-2.70	2.23	12	0.01	-432.00	524.00	2350	20221121	-50.34	1157	20230821	0.86	2080	-43.89	20230412	1157	0.86	20230821	2350	-50.34	20221121	1157	0.86	20230821	0.13	N	276730	500	290 억	384296	N	N	N	N
50	20230919	160919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1166	-13	5	-1.10	104276080	88973	74.34	1186	1186	1166	1532	826	1179	1172.00	0.69	-18239	1217	1198	1185	1166	1153	1191	1159	290	353	500	820	1	1	58029091	677	-2.70	2.23	12	0.15	-432.00	524.00	2350	20221121	-50.38	1157	20230821	0.78	2080	-43.94	20230412	1157	0.78	20230821	2350	-50.38	20221121	1157	0.78	20230821	0.13	N	276730	500	290 억	402535	N	N	N	N
51	20230919	150921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1175	-4	5	-0.34	83830884	71451	59.70	1186	1186	1169	1532	826	1179	1173.26	0.69	-17538	1217	1198	1185	1166	1153	1191	1159	290	353	500	820	1	1	58029091	682	-2.72	2.24	12	0.12	-432.00	524.00	2350	20221121	-50.00	1157	20230821	1.56	2080	-43.51	20230412	1157	1.56	20230821	2350	-50.00	20221121	1157	1.56	20230821	0.13	N	276730	500	290 억	402535	N	N	N	N
52	20230919	140920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1173	-6	5	-0.51	79107217	67425	56.34	1186	1186	1169	1532	826	1179	1173.26	0.69	-15187	1217	1198	1185	1166	1153	1191	1159	290	353	500	820	1	1	58029091	681	-2.72	2.24	12	0.12	-432.00	524.00	2350	20221121	-50.09	1157	20230821	1.38	2080	-43.61	20230412	1157	1.38	20230821	2350	-50.09	20221121	1157	1.38	20230821	0.13	N	276730	500	290 억	402535	N	N	N	N
53	20230919	130904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1175	-4	5	-0.34	71901434	61274	51.20	1186	1186	1170	1532	826	1179	1173.44	0.69	-15180	1217	1198	1185	1166	1153	1191	1159	290	353	500	820	1	1	58029091	682	-2.72	2.24	12	0.11	-432.00	524.00	2350	20221121	-50.00	1157	20230821	1.56	2080	-43.51	20230412	1157	1.56	20230821	2350	-50.00	20221121	1157	1.56	20230821	0.13	N	276730	500	290 억	402535	N	N	N	N
54	20230919	120920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1171	-8	5	-0.68	51476448	43843	36.63	1186	1186	1171	1532	826	1179	1174.11	0.69	-15216	1217	1198	1185	1166	1153	1191	1159	290	353	500	820	1	1	58029091	680	-2.71	2.23	12	0.08	-432.00	524.00	2350	20221121	-50.17	1157	20230821	1.21	2080	-43.70	20230412	1157	1.21	20230821	2350	-50.17	20221121	1157	1.21	20230821	0.13	N	276730	500	290 억	402535	N	N	N	N
55	20230919	110926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1173	-6	5	-0.51	25402128	21628	18.07	1186	1186	1172	1532	826	1179	1174.50	0.69	-9331	1217	1198	1185	1166	1153	1191	1159	290	353	500	820	1	1	58029091	681	-2.72	2.24	12	0.04	-432.00	524.00	2350	20221121	-50.09	1157	20230821	1.38	2080	-43.61	20230412	1157	1.38	20230821	2350	-50.09	20221121	1157	1.38	20230821	0.13	N	276730	500	290 억	402535	N	N	N	N
56	20230919	100917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1173	-6	5	-0.51	19687238	16758	14.00	1186	1186	1172	1532	826	1179	1174.80	0.69	-8600	1217	1198	1185	1166	1153	1191	1159	290	353	500	820	1	1	58029091	681	-2.72	2.24	12	0.03	-432.00	524.00	2350	20221121	-50.09	1157	20230821	1.38	2080	-43.61	20230412	1157	1.38	20230821	2350	-50.09	20221121	1157	1.38	20230821	0.13	N	276730	500	290 억	402535	N	N	N	N
57	20230919	090916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1181	2	2	0.17	2906088	2475	2.07	1186	1186	1173	1532	826	1179	1174.18	0.69	-2450	1217	1198	1185	1166	1153	1191	1159	290	353	500	820	1	1	58029091	685	-2.73	2.25	12	0.00	-432.00	524.00	2350	20221121	-49.74	1157	20230821	2.07	2080	-43.22	20230412	1157	2.07	20230821	2350	-49.74	20221121	1157	2.07	20230821	0.13	N	276730	500	290 억	402535	N	N	N	N
58	20230918	160920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1179	-3	5	-0.25	141093855	119493	177.28	1182	1204	1172	1536	828	1182	1180.77	0.69	3159	1199	1190	1182	1173	1165	1186	1169	290	354	500	820	1	1	58029091	684	-2.73	2.25	12	0.21	-432.00	524.00	2350	20221121	-49.83	1157	20230821	1.90	2080	-43.32	20230412	1157	1.90	20230821	2350	-49.83	20221121	1157	1.90	20230821	0.13	N	276730	500	290 억	399341	N	N	N	N
59	20230918	150916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1176	-6	5	-0.51	127538473	107948	160.15	1182	1204	1172	1536	828	1182	1181.48	0.69	4165	1199	1190	1182	1173	1165	1186	1169	290	354	500	820	1	1	58029091	682	-2.72	2.24	12	0.19	-432.00	524.00	2350	20221121	-49.96	1157	20230821	1.64	2080	-43.46	20230412	1157	1.64	20230821	2350	-49.96	20221121	1157	1.64	20230821	0.13	N	276730	500	290 억	399341	N	N	N	N
60	20230918	140938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1179	-3	5	-0.25	113936419	96393	143.01	1182	1204	1172	1536	828	1182	1182.00	0.69	5546	1199	1190	1182	1173	1165	1186	1169	290	354	500	820	1	1	58029091	684	-2.73	2.25	12	0.17	-432.00	524.00	2350	20221121	-49.83	1157	20230821	1.90	2080	-43.32	20230412	1157	1.90	20230821	2350	-49.83	20221121	1157	1.90	20230821	0.13	N	276730	500	290 억	399341	N	N	N	N
61	20230918	130915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1180	-2	5	-0.17	110794119	93726	139.05	1182	1204	1172	1536	828	1182	1182.11	0.69	5554	1199	1190	1182	1173	1165	1186	1169	290	354	500	820	1	1	58029091	685	-2.73	2.25	12	0.16	-432.00	524.00	2350	20221121	-49.79	1157	20230821	1.99	2080	-43.27	20230412	1157	1.99	20230821	2350	-49.79	20221121	1157	1.99	20230821	0.13	N	276730	500	290 억	399341	N	N	N	N
62	20230918	120923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1182	0	3	0.00	67006906	56925	84.45	1182	1184	1172	1536	828	1182	1177.11	0.69	-719	1199	1190	1182	1173	1165	1186	1169	290	354	500	820	1	1	58029091	686	-2.74	2.26	12	0.10	-432.00	524.00	2350	20221121	-49.70	1157	20230821	2.16	2080	-43.17	20230412	1157	2.16	20230821	2350	-49.70	20221121	1157	2.16	20230821	0.13	N	276730	500	290 억	399341	N	N	N	N
63	20230918	110907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1175	-7	5	-0.59	45152787	38424	57.01	1182	1182	1172	1536	828	1182	1175.12	0.69	-761	1199	1190	1182	1173	1165	1186	1169	290	354	500	820	1	1	58029091	682	-2.72	2.24	12	0.07	-432.00	524.00	2350	20221121	-50.00	1157	20230821	1.56	2080	-43.51	20230412	1157	1.56	20230821	2350	-50.00	20221121	1157	1.56	20230821	0.13	N	276730	500	290 억	399341	N	N	N	N
64	20230918	100901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1174	-8	5	-0.68	26337797	22402	33.24	1182	1182	1174	1536	828	1182	1175.69	0.69	-122	1199	1190	1182	1173	1165	1186	1169	290	354	500	820	1	1	58029091	681	-2.72	2.24	12	0.04	-432.00	524.00	2350	20221121	-50.04	1157	20230821	1.47	2080	-43.56	20230412	1157	1.47	20230821	2350	-50.04	20221121	1157	1.47	20230821	0.13	N	276730	500	290 억	399341	N	N	N	N
65	20230918	090903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1177	-5	5	-0.42	3384300	2871	4.26	1182	1182	1177	1536	828	1182	1178.79	0.69	190	1199	1190	1182	1173	1165	1186	1169	290	354	500	820	1	1	58029091	683	-2.72	2.25	12	0.00	-432.00	524.00	2350	20221121	-49.91	1157	20230821	1.73	2080	-43.41	20230412	1157	1.73	20230821	2350	-49.91	20221121	1157	1.73	20230821	0.13	N	276730	500	290 억	399341	N	N	N	N
66	20230915	160915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1182	6	2	0.51	79323637	67241	79.81	1183	1191	1174	1528	824	1176	1179.69	0.68	7580	1201	1188	1177	1164	1153	1183	1159	290	352	500	820	1	1	58029091	686	-2.74	2.26	12	0.12	-432.00	524.00	2350	20221121	-49.70	1157	20230821	2.16	2080	-43.17	20230412	1157	2.16	20230821	2350	-49.70	20221121	1157	2.16	20230821	0.13	N	276730	500	290 억	391761	N	N	N	N
67	20230915	150910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1180	4	2	0.34	67424709	57147	67.83	1183	1191	1174	1528	824	1176	1179.85	0.68	4818	1201	1188	1177	1164	1153	1183	1159	290	352	500	820	1	1	58029091	685	-2.73	2.25	12	0.10	-432.00	524.00	2350	20221121	-49.79	1157	20230821	1.99	2080	-43.27	20230412	1157	1.99	20230821	2350	-49.79	20221121	1157	1.99	20230821	0.13	N	276730	500	290 억	391761	N	N	N	N
68	20230915	140917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1181	5	2	0.43	52442756	44456	52.76	1183	1191	1174	1528	824	1176	1179.66	0.68	4853	1201	1188	1177	1164	1153	1183	1159	290	352	500	820	1	1	58029091	685	-2.73	2.25	12	0.08	-432.00	524.00	2350	20221121	-49.74	1157	20230821	2.07	2080	-43.22	20230412	1157	2.07	20230821	2350	-49.74	20221121	1157	2.07	20230821	0.13	N	276730	500	290 억	391761	N	N	N	N
69	20230915	130906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1179	3	2	0.26	47576346	40330	47.87	1183	1191	1174	1528	824	1176	1179.68	0.68	3826	1201	1188	1177	1164	1153	1183	1159	290	352	500	820	1	1	58029091	684	-2.73	2.25	12	0.07	-432.00	524.00	2350	20221121	-49.83	1157	20230821	1.90	2080	-43.32	20230412	1157	1.90	20230821	2350	-49.83	20221121	1157	1.90	20230821	0.13	N	276730	500	290 억	391761	N	N	N	N
70	20230915	120912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1179	3	2	0.26	38238320	32403	38.46	1183	1191	1174	1528	824	1176	1180.09	0.68	2049	1201	1188	1177	1164	1153	1183	1159	290	352	500	820	1	1	58029091	684	-2.73	2.25	12	0.06	-432.00	524.00	2350	20221121	-49.83	1157	20230821	1.90	2080	-43.32	20230412	1157	1.90	20230821	2350	-49.83	20221121	1157	1.90	20230821	0.13	N	276730	500	290 억	391761	N	N	N	N
71	20230915	110918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1180	4	2	0.34	23226109	19658	23.33	1183	1191	1174	1528	824	1176	1181.51	0.68	1941	1201	1188	1177	1164	1153	1183	1159	290	352	500	820	1	1	58029091	685	-2.73	2.25	12	0.03	-432.00	524.00	2350	20221121	-49.79	1157	20230821	1.99	2080	-43.27	20230412	1157	1.99	20230821	2350	-49.79	20221121	1157	1.99	20230821	0.13	N	276730	500	290 억	391761	N	N	N	N
72	20230915	100917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1179	3	2	0.26	15703273	13289	15.77	1183	1191	1174	1528	824	1176	1181.67	0.68	1966	1201	1188	1177	1164	1153	1183	1159	290	352	500	820	1	1	58029091	684	-2.73	2.25	12	0.02	-432.00	524.00	2350	20221121	-49.83	1157	20230821	1.90	2080	-43.32	20230412	1157	1.90	20230821	2350	-49.83	20221121	1157	1.90	20230821	0.13	N	276730	500	290 억	391761	N	N	N	N
73	20230915	090905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1178	2	2	0.17	3168542	2691	3.19	1183	1183	1174	1528	824	1176	1177.46	0.68	-117	1201	1188	1177	1164	1153	1183	1159	290	352	500	820	1	1	58029091	684	-2.73	2.25	12	0.00	-432.00	524.00	2350	20221121	-49.87	1157	20230821	1.82	2080	-43.37	20230412	1157	1.82	20230821	2350	-49.87	20221121	1157	1.82	20230821	0.13	N	276730	500	290 억	391761	N	N	N	N
74	20230914	160917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1176	5	2	0.43	98260374	83966	91.21	1190	1190	1166	1522	820	1171	1170.24	0.67	2871	1191	1181	1173	1163	1155	1177	1159	290	351	500	810	1	1	58029091	682	-2.72	2.24	12	0.14	-432.00	524.00	2350	20221121	-49.96	1157	20230821	1.64	2080	-43.46	20230412	1157	1.64	20230821	2350	-49.96	20221121	1157	1.64	20230821	0.14	N	276730	500	290 억	386433	N	N	N	N
75	20230914	150847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1170	-1	5	-0.09	91206078	77955	84.68	1190	1190	1166	1522	820	1171	1169.98	0.67	2871	1191	1181	1173	1163	1155	1177	1159	290	351	500	810	1	1	58029091	679	-2.71	2.23	12	0.13	-432.00	524.00	2350	20221121	-50.21	1157	20230821	1.12	2080	-43.75	20230412	1157	1.12	20230821	2350	-50.21	20221121	1157	1.12	20230821	0.14	N	276730	500	290 억	386433	N	N	N	N
76	20230914	140908	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1168	-3	5	-0.26	72806329	62207	67.58	1190	1190	1166	1522	820	1171	1170.39	0.67	2871	1191	1181	1173	1163	1155	1177	1159	290	351	500	810	1	1	58029091	678	-2.70	2.23	12	0.11	-432.00	524.00	2350	20221121	-50.30	1157	20230821	0.95	2080	-43.85	20230412	1157	0.95	20230821	2350	-50.30	20221121	1157	0.95	20230821	0.14	N	276730	500	290 억	386433	N	N	N	N
77	20230914	130850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1171	0	3	0.00	41112183	35071	38.10	1190	1190	1167	1522	820	1171	1172.26	0.67	2127	1191	1181	1173	1163	1155	1177	1159	290	351	500	810	1	1	58029091	680	-2.71	2.23	12	0.06	-432.00	524.00	2350	20221121	-50.17	1157	20230821	1.21	2080	-43.70	20230412	1157	1.21	20230821	2350	-50.17	20221121	1157	1.21	20230821	0.14	N	276730	500	290 억	386433	N	N	N	N
78	20230914	120900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1173	2	2	0.17	37109356	31655	34.39	1190	1190	1167	1522	820	1171	1172.31	0.67	2127	1191	1181	1173	1163	1155	1177	1159	290	351	500	810	1	1	58029091	681	-2.72	2.24	12	0.05	-432.00	524.00	2350	20221121	-50.09	1157	20230821	1.38	2080	-43.61	20230412	1157	1.38	20230821	2350	-50.09	20221121	1157	1.38	20230821	0.14	N	276730	500	290 억	386433	N	N	N	N
79	20230914	110853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1171	0	3	0.00	19304625	16424	17.84	1190	1190	1169	1522	820	1171	1175.39	0.67	-255	1191	1181	1173	1163	1155	1177	1159	290	351	500	810	1	1	58029091	680	-2.71	2.23	12	0.03	-432.00	524.00	2350	20221121	-50.17	1157	20230821	1.21	2080	-43.70	20230412	1157	1.21	20230821	2350	-50.17	20221121	1157	1.21	20230821	0.14	N	276730	500	290 억	386433	N	N	N	N
80	20230914	100846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1173	2	2	0.17	16551543	14074	15.29	1190	1190	1169	1522	820	1171	1176.04	0.67	-255	1191	1181	1173	1163	1155	1177	1159	290	351	500	810	1	1	58029091	681	-2.72	2.24	12	0.02	-432.00	524.00	2350	20221121	-50.09	1157	20230821	1.38	2080	-43.61	20230412	1157	1.38	20230821	2350	-50.09	20221121	1157	1.38	20230821	0.14	N	276730	500	290 억	386433	N	N	N	N
81	20230914	090903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1185	14	2	1.20	4509711	3794	4.12	1190	1190	1185	1522	820	1171	1188.64	0.67	-431	1191	1181	1173	1163	1155	1177	1159	290	351	500	810	1	1	58029091	688	-2.74	2.26	12	0.01	-432.00	524.00	2350	20221121	-49.57	1157	20230821	2.42	2080	-43.03	20230412	1157	2.42	20230821	2350	-49.57	20221121	1157	2.42	20230821	0.14	N	276730	500	290 억	386433	N	N	N	N
82	20230913	160905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1171	-4	5	-0.34	107725748	91868	79.00	1174	1183	1165	1527	823	1175	1172.62	0.69	-14943	1205	1189	1181	1165	1157	1186	1162	290	352	500	820	1	1	58029091	680	-2.71	2.23	12	0.16	-432.00	524.00	2350	20221121	-50.17	1157	20230821	1.21	2080	-43.70	20230412	1157	1.21	20230821	2350	-50.17	20221121	1157	1.21	20230821	0.15	N	276730	500	290 억	401376	N	N	N	N
83	20230913	150857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1171	-4	5	-0.34	98534757	84014	72.24	1174	1183	1165	1527	823	1175	1172.84	0.69	-14943	1205	1189	1181	1165	1157	1186	1162	290	352	500	820	1	1	58029091	680	-2.71	2.23	12	0.14	-432.00	524.00	2350	20221121	-50.17	1157	20230821	1.21	2080	-43.70	20230412	1157	1.21	20230821	2350	-50.17	20221121	1157	1.21	20230821	0.15	N	276730	500	290 억	401376	N	N	N	N
84	20230913	140906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1173	-2	5	-0.17	76464079	65156	56.03	1174	1183	1165	1527	823	1175	1173.55	0.69	-14943	1205	1189	1181	1165	1157	1186	1162	290	352	500	820	1	1	58029091	681	-2.72	2.24	12	0.11	-432.00	524.00	2350	20221121	-50.09	1157	20230821	1.38	2080	-43.61	20230412	1157	1.38	20230821	2350	-50.09	20221121	1157	1.38	20230821	0.15	N	276730	500	290 억	401376	N	N	N	N
85	20230913	130840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1171	-4	5	-0.34	72548287	61813	53.15	1174	1183	1165	1527	823	1175	1173.67	0.69	-14943	1205	1189	1181	1165	1157	1186	1162	290	352	500	820	1	1	58029091	680	-2.71	2.23	12	0.11	-432.00	524.00	2350	20221121	-50.17	1157	20230821	1.21	2080	-43.70	20230412	1157	1.21	20230821	2350	-50.17	20221121	1157	1.21	20230821	0.15	N	276730	500	290 억	401376	N	N	N	N
86	20230913	120904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1172	-3	5	-0.26	59972673	51074	43.92	1174	1183	1165	1527	823	1175	1174.23	0.69	-14943	1205	1189	1181	1165	1157	1186	1162	290	352	500	820	1	1	58029091	680	-2.71	2.24	12	0.09	-432.00	524.00	2350	20221121	-50.13	1157	20230821	1.30	2080	-43.65	20230412	1157	1.30	20230821	2350	-50.13	20221121	1157	1.30	20230821	0.15	N	276730	500	290 억	401376	N	N	N	N
87	20230913	110901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1172	-3	5	-0.26	45885493	39049	33.58	1174	1183	1165	1527	823	1175	1175.07	0.69	-12142	1205	1189	1181	1165	1157	1186	1162	290	352	500	820	1	1	58029091	680	-2.71	2.24	12	0.07	-432.00	524.00	2350	20221121	-50.13	1157	20230821	1.30	2080	-43.65	20230412	1157	1.30	20230821	2350	-50.13	20221121	1157	1.30	20230821	0.15	N	276730	500	290 억	401376	N	N	N	N
88	20230913	100850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1178	3	2	0.26	23314254	19847	17.07	1174	1183	1165	1527	823	1175	1174.70	0.69	-2794	1205	1189	1181	1165	1157	1186	1162	290	352	500	820	1	1	58029091	684	-2.73	2.25	12	0.03	-432.00	524.00	2350	20221121	-49.87	1157	20230821	1.82	2080	-43.37	20230412	1157	1.82	20230821	2350	-49.87	20221121	1157	1.82	20230821	0.15	N	276730	500	290 억	401376	N	N	N	N
89	20230913	090843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1175	0	3	0.00	6133948	5240	4.51	1174	1183	1165	1527	823	1175	1170.60	0.69	-1128	1205	1189	1181	1165	1157	1186	1162	290	352	500	820	1	1	58029091	682	-2.72	2.24	12	0.01	-432.00	524.00	2350	20221121	-50.00	1157	20230821	1.56	2080	-43.51	20230412	1157	1.56	20230821	2350	-50.00	20221121	1157	1.56	20230821	0.15	N	276730	500	290 억	401376	N	N	N	N
90	20230912	160839	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1175	-12	5	-1.01	136151970	115097	127.64	1197	1197	1173	1543	831	1187	1182.94	0.73	-21062	1223	1204	1194	1175	1165	1200	1171	290	356	500	830	1	1	58029091	682	-2.72	2.24	12	0.20	-432.00	524.00	2350	20221121	-50.00	1157	20230821	1.56	2080	-43.51	20230412	1157	1.56	20230821	2350	-50.00	20221121	1157	1.56	20230821	0.16	N	276730	500	290 억	422438	N	N	N	N
91	20230912	150850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1177	-10	5	-0.84	125085373	105674	117.19	1197	1197	1174	1543	831	1187	1183.69	0.73	-18864	1223	1204	1194	1175	1165	1200	1171	290	356	500	830	1	1	58029091	683	-2.72	2.25	12	0.18	-432.00	524.00	2350	20221121	-49.91	1157	20230821	1.73	2080	-43.41	20230412	1157	1.73	20230821	2350	-49.91	20221121	1157	1.73	20230821	0.16	N	276730	500	290 억	422438	N	N	N	N
92	20230912	140849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1182	-5	5	-0.42	110684182	93430	103.62	1197	1197	1176	1543	831	1187	1184.67	0.73	-16427	1223	1204	1194	1175	1165	1200	1171	290	356	500	830	1	1	58029091	686	-2.74	2.26	12	0.16	-432.00	524.00	2350	20221121	-49.70	1157	20230821	2.16	2080	-43.17	20230412	1157	2.16	20230821	2350	-49.70	20221121	1157	2.16	20230821	0.16	N	276730	500	290 억	422438	N	N	N	N
93	20230912	130837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1184	-3	5	-0.25	83439465	70323	77.99	1197	1197	1179	1543	831	1187	1186.52	0.73	-3780	1223	1204	1194	1175	1165	1200	1171	290	356	500	830	1	1	58029091	687	-2.74	2.26	12	0.12	-432.00	524.00	2350	20221121	-49.62	1157	20230821	2.33	2080	-43.08	20230412	1157	2.33	20230821	2350	-49.62	20221121	1157	2.33	20230821	0.16	N	276730	500	290 억	422438	N	N	N	N
94	20230912	120836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1183	-4	5	-0.34	64436652	54229	60.14	1197	1197	1182	1543	831	1187	1188.23	0.73	8271	1223	1204	1194	1175	1165	1200	1171	290	356	500	830	1	1	58029091	686	-2.74	2.26	12	0.09	-432.00	524.00	2350	20221121	-49.66	1157	20230821	2.25	2080	-43.12	20230412	1157	2.25	20230821	2350	-49.66	20221121	1157	2.25	20230821	0.16	N	276730	500	290 억	422438	N	N	N	N
95	20230912	110841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1183	-4	5	-0.34	59008298	49640	55.05	1197	1197	1182	1543	831	1187	1188.72	0.73	9613	1223	1204	1194	1175	1165	1200	1171	290	356	500	830	1	1	58029091	686	-2.74	2.26	12	0.09	-432.00	524.00	2350	20221121	-49.66	1157	20230821	2.25	2080	-43.12	20230412	1157	2.25	20230821	2350	-49.66	20221121	1157	2.25	20230821	0.16	N	276730	500	290 억	422438	N	N	N	N
96	20230912	100832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1193	6	2	0.51	40280967	33820	37.51	1197	1197	1184	1543	831	1187	1191.04	0.73	7809	1223	1204	1194	1175	1165	1200	1171	290	356	500	830	1	1	58029091	692	-2.76	2.28	12	0.06	-432.00	524.00	2350	20221121	-49.23	1157	20230821	3.11	2080	-42.64	20230412	1157	3.11	20230821	2350	-49.23	20221121	1157	3.11	20230821	0.16	N	276730	500	290 억	422438	N	N	N	N
97	20230912	090853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1187	0	3	0.00	351810	296	0.33	1197	1197	1186	1543	831	1187	1188.55	0.73	-215	1223	1204	1194	1175	1165	1200	1171	290	356	500	830	1	1	58029091	689	-2.75	2.27	12	0.00	-432.00	524.00	2350	20221121	-49.49	1157	20230821	2.59	2080	-42.93	20230412	1157	2.59	20230821	2350	-49.49	20221121	1157	2.59	20230821	0.16	N	276730	500	290 억	422438	N	N	N	N
98	20230911	160834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1187	-4	5	-0.34	107120734	90167	84.14	1213	1213	1184	1548	834	1191	1188.03	0.75	-13517	1227	1209	1193	1175	1159	1218	1184	290	357	500	830	1	1	58029091	689	-2.75	2.27	12	0.16	-432.00	524.00	2350	20221121	-49.49	1157	20230821	2.59	2080	-42.93	20230412	1157	2.59	20230821	2350	-49.49	20221121	1157	2.59	20230821	0.16	N	276730	500	290 억	435955	N	N	N	N
99	20230911	150839	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1187	-4	5	-0.34	100752479	84802	79.13	1213	1213	1184	1548	834	1191	1188.09	0.75	-13517	1227	1209	1193	1175	1159	1218	1184	290	357	500	830	1	1	58029091	689	-2.75	2.27	12	0.15	-432.00	524.00	2350	20221121	-49.49	1157	20230821	2.59	2080	-42.93	20230412	1157	2.59	20230821	2350	-49.49	20221121	1157	2.59	20230821	0.16	N	276730	500	290 억	435955	N	N	N	N
100	20230911	140847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1187	-4	5	-0.34	76768178	64564	60.25	1213	1213	1186	1548	834	1191	1189.02	0.75	-11271	1227	1209	1193	1175	1159	1218	1184	290	357	500	830	1	1	58029091	689	-2.75	2.27	12	0.11	-432.00	524.00	2350	20221121	-49.49	1157	20230821	2.59	2080	-42.93	20230412	1157	2.59	20230821	2350	-49.49	20221121	1157	2.59	20230821	0.16	N	276730	500	290 억	435955	N	N	N	N
101	20230911	130821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1188	-3	5	-0.25	65060048	54710	51.05	1213	1213	1186	1548	834	1191	1189.18	0.75	-11271	1227	1209	1193	1175	1159	1218	1184	290	357	500	830	1	1	58029091	689	-2.75	2.27	12	0.09	-432.00	524.00	2350	20221121	-49.45	1157	20230821	2.68	2080	-42.88	20230412	1157	2.68	20230821	2350	-49.45	20221121	1157	2.68	20230821	0.16	N	276730	500	290 억	435955	N	N	N	N
102	20230911	120837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1188	-3	5	-0.25	50853722	42740	39.88	1213	1213	1186	1548	834	1191	1189.84	0.75	-10711	1227	1209	1193	1175	1159	1218	1184	290	357	500	830	1	1	58029091	689	-2.75	2.27	12	0.07	-432.00	524.00	2350	20221121	-49.45	1157	20230821	2.68	2080	-42.88	20230412	1157	2.68	20230821	2350	-49.45	20221121	1157	2.68	20230821	0.16	N	276730	500	290 억	435955	N	N	N	N
103	20230911	110822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1186	-5	5	-0.42	42291090	35535	33.16	1213	1213	1186	1548	834	1191	1190.12	0.75	-10712	1227	1209	1193	1175	1159	1218	1184	290	357	500	830	1	1	58029091	688	-2.75	2.26	12	0.06	-432.00	524.00	2350	20221121	-49.53	1157	20230821	2.51	2080	-42.98	20230412	1157	2.51	20230821	2350	-49.53	20221121	1157	2.51	20230821	0.16	N	276730	500	290 억	435955	N	N	N	N
104	20230911	100821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1193	2	2	0.17	26479120	22239	20.75	1213	1213	1186	1548	834	1191	1190.66	0.75	-9458	1227	1209	1193	1175	1159	1218	1184	290	357	500	830	1	1	58029091	692	-2.76	2.28	12	0.04	-432.00	524.00	2350	20221121	-49.23	1157	20230821	3.11	2080	-42.64	20230412	1157	3.11	20230821	2350	-49.23	20221121	1157	3.11	20230821	0.16	N	276730	500	290 억	435955	N	N	N	N
105	20230911	090819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1191	0	3	0.00	11464647	9615	8.97	1213	1213	1190	1548	834	1191	1192.37	0.75	-7772	1227	1209	1193	1175	1159	1218	1184	290	357	500	830	1	1	58029091	691	-2.76	2.27	12	0.02	-432.00	524.00	2350	20221121	-49.32	1157	20230821	2.94	2080	-42.74	20230412	1157	2.94	20230821	2350	-49.32	20221121	1157	2.94	20230821	0.16	N	276730	500	290 억	435955	N	N	N	N
106	20230908	160841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1191	9	2	0.76	127149316	107068	145.91	1177	1211	1177	1536	828	1182	1187.56	0.75	-3015	1207	1194	1187	1174	1167	1191	1171	290	354	500	820	1	1	58029091	691	-2.76	2.27	12	0.18	-432.00	524.00	2350	20221121	-49.32	1157	20230821	2.94	2080	-42.74	20230412	1157	2.94	20230821	2350	-49.32	20221121	1157	2.94	20230821	0.17	N	276730	500	290 억	437968	N	N	N	N
107	20230908	150841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1195	13	2	1.10	117033095	98535	134.28	1177	1211	1177	1536	828	1182	1187.73	0.75	-3015	1207	1194	1187	1174	1167	1191	1171	290	354	500	820	1	1	58029091	693	-2.77	2.28	12	0.17	-432.00	524.00	2350	20221121	-49.15	1157	20230821	3.28	2080	-42.55	20230412	1157	3.28	20230821	2350	-49.15	20221121	1157	3.28	20230821	0.17	N	276730	500	290 억	437968	N	N	N	N
108	20230908	140831	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1187	5	2	0.42	98564237	83064	113.20	1177	1211	1177	1536	828	1182	1186.61	0.75	-3291	1207	1194	1187	1174	1167	1191	1171	290	354	500	820	1	1	58029091	689	-2.75	2.27	12	0.14	-432.00	524.00	2350	20221121	-49.49	1157	20230821	2.59	2080	-42.93	20230412	1157	2.59	20230821	2350	-49.49	20221121	1157	2.59	20230821	0.17	N	276730	500	290 억	437968	N	N	N	N
109	20230908	130840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1193	11	2	0.93	76085033	64242	87.55	1177	1193	1177	1536	828	1182	1184.35	0.75	-6243	1207	1194	1187	1174	1167	1191	1171	290	354	500	820	1	1	58029091	692	-2.76	2.28	12	0.11	-432.00	524.00	2350	20221121	-49.23	1157	20230821	3.11	2080	-42.64	20230412	1157	3.11	20230821	2350	-49.23	20221121	1157	3.11	20230821	0.17	N	276730	500	290 억	437968	N	N	N	N
110	20230908	120852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1183	1	2	0.08	59357449	50133	68.32	1177	1190	1177	1536	828	1182	1184.00	0.75	-9857	1207	1194	1187	1174	1167	1191	1171	290	354	500	820	1	1	58029091	686	-2.74	2.26	12	0.09	-432.00	524.00	2350	20221121	-49.66	1157	20230821	2.25	2080	-43.12	20230412	1157	2.25	20230821	2350	-49.66	20221121	1157	2.25	20230821	0.17	N	276730	500	290 억	437968	N	N	N	N
111	20230908	110847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1186	4	2	0.34	48195741	40711	55.48	1177	1190	1177	1536	828	1182	1183.85	0.75	-11375	1207	1194	1187	1174	1167	1191	1171	290	354	500	820	1	1	58029091	688	-2.75	2.26	12	0.07	-432.00	524.00	2350	20221121	-49.53	1157	20230821	2.51	2080	-42.98	20230412	1157	2.51	20230821	2350	-49.53	20221121	1157	2.51	20230821	0.17	N	276730	500	290 억	437968	N	N	N	N
112	20230908	100838	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1183	1	2	0.08	27138826	22926	31.24	1177	1190	1177	1536	828	1182	1183.76	0.75	-11708	1207	1194	1187	1174	1167	1191	1171	290	354	500	820	1	1	58029091	686	-2.74	2.26	12	0.04	-432.00	524.00	2350	20221121	-49.66	1157	20230821	2.25	2080	-43.12	20230412	1157	2.25	20230821	2350	-49.66	20221121	1157	2.25	20230821	0.17	N	276730	500	290 억	437968	N	N	N	N
113	20230908	090844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1187	5	2	0.42	1947324	1651	2.25	1177	1190	1177	1536	828	1182	1179.48	0.75	-152	1207	1194	1187	1174	1167	1191	1171	290	354	500	820	1	1	58029091	689	-2.75	2.27	12	0.00	-432.00	524.00	2350	20221121	-49.49	1157	20230821	2.59	2080	-42.93	20230412	1157	2.59	20230821	2350	-49.49	20221121	1157	2.59	20230821	0.17	N	276730	500	290 억	437968	N	N	N	N
114	20230907	160829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1182	-11	5	-0.92	84790217	71589	56.00	1193	1200	1180	1550	836	1193	1184.40	0.77	-10990	1219	1205	1193	1179	1167	1213	1187	290	357	500	830	1	1	58029091	686	-2.74	2.26	12	0.12	-432.00	524.00	2350	20221121	-49.70	1157	20230821	2.16	2080	-43.17	20230412	1157	2.16	20230821	2350	-49.70	20221121	1157	2.16	20230821	0.17	N	276730	500	290 억	448958	N	N	N	N
115	20230907	150836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1183	-10	5	-0.84	78224806	66036	51.66	1193	1200	1180	1550	836	1193	1184.58	0.77	-10982	1219	1205	1193	1179	1167	1213	1187	290	357	500	830	1	1	58029091	686	-2.74	2.26	12	0.11	-432.00	524.00	2350	20221121	-49.66	1157	20230821	2.25	2080	-43.12	20230412	1157	2.25	20230821	2350	-49.66	20221121	1157	2.25	20230821	0.17	N	276730	500	290 억	448958	N	N	N	N
116	20230907	140833	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1185	-8	5	-0.67	71120228	60030	46.96	1193	1200	1180	1550	836	1193	1184.74	0.77	-10721	1219	1205	1193	1179	1167	1213	1187	290	357	500	830	1	1	58029091	688	-2.74	2.26	12	0.10	-432.00	524.00	2350	20221121	-49.57	1157	20230821	2.42	2080	-43.03	20230412	1157	2.42	20230821	2350	-49.57	20221121	1157	2.42	20230821	0.17	N	276730	500	290 억	448958	N	N	N	N
117	20230907	130827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1182	-11	5	-0.92	61935829	52262	40.88	1193	1200	1180	1550	836	1193	1185.10	0.77	-9375	1219	1205	1193	1179	1167	1213	1187	290	357	500	830	1	1	58029091	686	-2.74	2.26	12	0.09	-432.00	524.00	2350	20221121	-49.70	1157	20230821	2.16	2080	-43.17	20230412	1157	2.16	20230821	2350	-49.70	20221121	1157	2.16	20230821	0.17	N	276730	500	290 억	448958	N	N	N	N
118	20230907	120841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1184	-9	5	-0.75	51442801	43387	33.94	1193	1200	1180	1550	836	1193	1185.67	0.77	-9274	1219	1205	1193	1179	1167	1213	1187	290	357	500	830	1	1	58029091	687	-2.74	2.26	12	0.07	-432.00	524.00	2350	20221121	-49.62	1157	20230821	2.33	2080	-43.08	20230412	1157	2.33	20230821	2350	-49.62	20221121	1157	2.33	20230821	0.17	N	276730	500	290 억	448958	N	N	N	N
119	20230907	110832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1186	-7	5	-0.59	41152554	34682	27.13	1193	1200	1180	1550	836	1193	1186.57	0.77	-8042	1219	1205	1193	1179	1167	1213	1187	290	357	500	830	1	1	58029091	688	-2.75	2.26	12	0.06	-432.00	524.00	2350	20221121	-49.53	1157	20230821	2.51	2080	-42.98	20230412	1157	2.51	20230821	2350	-49.53	20221121	1157	2.51	20230821	0.17	N	276730	500	290 억	448958	N	N	N	N
120	20230907	100833	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1183	-10	5	-0.84	25885019	21779	17.04	1193	1200	1183	1550	836	1193	1188.53	0.77	-2726	1219	1205	1193	1179	1167	1213	1187	290	357	500	830	1	1	58029091	686	-2.74	2.26	12	0.04	-432.00	524.00	2350	20221121	-49.66	1157	20230821	2.25	2080	-43.12	20230412	1157	2.25	20230821	2350	-49.66	20221121	1157	2.25	20230821	0.17	N	276730	500	290 억	448958	N	N	N	N
121	20230907	090846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1198	5	2	0.42	2903225	2432	1.90	1193	1198	1192	1550	836	1193	1193.76	0.77	-618	1219	1205	1193	1179	1167	1213	1187	290	357	500	830	1	1	58029091	695	-2.77	2.29	12	0.00	-432.00	524.00	2350	20221121	-49.02	1157	20230821	3.54	2080	-42.40	20230412	1157	3.54	20230821	2350	-49.02	20221121	1157	3.54	20230821	0.17	N	276730	500	290 억	448958	N	N	N	N
122	20230906	160832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1193	-2	5	-0.17	152098965	127727	127.93	1191	1207	1181	1553	837	1195	1190.81	0.77	844	1209	1201	1196	1188	1183	1199	1186	290	358	500	830	1	1	58029091	692	-2.76	2.28	12	0.22	-432.00	524.00	2350	20221121	-49.23	1157	20230821	3.11	2080	-42.64	20230412	1157	3.11	20230821	2350	-49.23	20221121	1157	3.11	20230821	0.19	N	276730	500	290 억	448114	N	N	N	N
123	20230906	150834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1192	-3	5	-0.25	148369419	124599	124.80	1191	1207	1181	1553	837	1195	1190.78	0.77	844	1209	1201	1196	1188	1183	1199	1186	290	358	500	830	1	1	58029091	692	-2.76	2.27	12	0.21	-432.00	524.00	2350	20221121	-49.28	1157	20230821	3.03	2080	-42.69	20230412	1157	3.03	20230821	2350	-49.28	20221121	1157	3.03	20230821	0.19	N	276730	500	290 억	448114	N	N	N	N
124	20230906	140834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1199	4	2	0.33	117657160	98882	99.04	1191	1207	1181	1553	837	1195	1189.87	0.77	6532	1209	1201	1196	1188	1183	1199	1186	290	358	500	830	1	1	58029091	696	-2.78	2.29	12	0.17	-432.00	524.00	2350	20221121	-48.98	1157	20230821	3.63	2080	-42.36	20230412	1157	3.63	20230821	2350	-48.98	20221121	1157	3.63	20230821	0.19	N	276730	500	290 억	448114	N	N	N	N
125	20230906	130824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1199	4	2	0.33	101792772	85634	85.77	1191	1207	1181	1553	837	1195	1188.70	0.77	9452	1209	1201	1196	1188	1183	1199	1186	290	358	500	830	1	1	58029091	696	-2.78	2.29	12	0.15	-432.00	524.00	2350	20221121	-48.98	1157	20230821	3.63	2080	-42.36	20230412	1157	3.63	20230821	2350	-48.98	20221121	1157	3.63	20230821	0.19	N	276730	500	290 억	448114	N	N	N	N
126	20230906	120836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1199	4	2	0.33	98884180	83207	83.34	1191	1207	1181	1553	837	1195	1188.41	0.77	9957	1209	1201	1196	1188	1183	1199	1186	290	358	500	830	1	1	58029091	696	-2.78	2.29	12	0.14	-432.00	524.00	2350	20221121	-48.98	1157	20230821	3.63	2080	-42.36	20230412	1157	3.63	20230821	2350	-48.98	20221121	1157	3.63	20230821	0.19	N	276730	500	290 억	448114	N	N	N	N
127	20230906	110844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1198	3	2	0.25	76952535	64944	65.05	1191	1198	1181	1553	837	1195	1184.91	0.77	11526	1209	1201	1196	1188	1183	1199	1186	290	358	500	830	1	1	58029091	695	-2.77	2.29	12	0.11	-432.00	524.00	2350	20221121	-49.02	1157	20230821	3.54	2080	-42.40	20230412	1157	3.54	20230821	2350	-49.02	20221121	1157	3.54	20230821	0.19	N	276730	500	290 억	448114	N	N	N	N
128	20230906	100820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1187	-8	5	-0.67	63877024	53964	54.05	1191	1192	1181	1553	837	1195	1183.70	0.77	12390	1209	1201	1196	1188	1183	1199	1186	290	358	500	830	1	1	58029091	689	-2.75	2.27	12	0.09	-432.00	524.00	2350	20221121	-49.49	1157	20230821	2.59	2080	-42.93	20230412	1157	2.59	20230821	2350	-49.49	20221121	1157	2.59	20230821	0.19	N	276730	500	290 억	448114	N	N	N	N
129	20230906	090822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1181	-14	5	-1.17	7007306	5913	5.92	1191	1191	1181	1553	837	1195	1185.07	0.77	-3207	1209	1201	1196	1188	1183	1199	1186	290	358	500	830	1	1	58029091	685	-2.73	2.25	12	0.01	-432.00	524.00	2350	20221121	-49.74	1157	20230821	2.07	2080	-43.22	20230412	1157	2.07	20230821	2350	-49.74	20221121	1157	2.07	20230821	0.19	N	276730	500	290 억	448114	N	N	N	N
130	20230905	160824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1195	-9	5	-0.75	114714971	95935	47.77	1204	1204	1191	1565	843	1204	1195.76	0.79	-9303	1228	1216	1204	1192	1180	1210	1186	290	361	500	840	1	1	58029091	693	-2.77	2.28	12	0.17	-432.00	524.00	2350	20221121	-49.15	1157	20230821	3.28	2080	-42.55	20230412	1157	3.28	20230821	2350	-49.15	20221121	1157	3.28	20230821	0.19	N	276730	500	290 억	457417	N	N	N	N
131	20230905	150835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1192	-12	5	-1.00	111489821	93236	46.43	1204	1204	1191	1565	843	1204	1195.78	0.79	-9138	1228	1216	1204	1192	1180	1210	1186	290	361	500	840	1	1	58029091	692	-2.76	2.27	12	0.16	-432.00	524.00	2350	20221121	-49.28	1157	20230821	3.03	2080	-42.69	20230412	1157	3.03	20230821	2350	-49.28	20221121	1157	3.03	20230821	0.19	N	276730	500	290 억	457417	N	N	N	N
132	20230905	140834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1193	-11	5	-0.91	88514815	73968	36.83	1204	1204	1191	1565	843	1204	1196.66	0.79	-6356	1228	1216	1204	1192	1180	1210	1186	290	361	500	840	1	1	58029091	692	-2.76	2.28	12	0.13	-432.00	524.00	2350	20221121	-49.23	1157	20230821	3.11	2080	-42.64	20230412	1157	3.11	20230821	2350	-49.23	20221121	1157	3.11	20230821	0.19	N	276730	500	290 억	457417	N	N	N	N
133	20230905	130814	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1194	-10	5	-0.83	72324555	60391	30.07	1204	1204	1192	1565	843	1204	1197.60	0.79	-3523	1228	1216	1204	1192	1180	1210	1186	290	361	500	840	1	1	58029091	693	-2.76	2.28	12	0.10	-432.00	524.00	2350	20221121	-49.19	1157	20230821	3.20	2080	-42.60	20230412	1157	3.20	20230821	2350	-49.19	20221121	1157	3.20	20230821	0.19	N	276730	500	290 억	457417	N	N	N	N
134	20230905	120818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1198	-6	5	-0.50	59109963	49332	24.56	1204	1204	1195	1565	843	1204	1198.21	0.79	-1121	1228	1216	1204	1192	1180	1210	1186	290	361	500	840	1	1	58029091	695	-2.77	2.29	12	0.09	-432.00	524.00	2350	20221121	-49.02	1157	20230821	3.54	2080	-42.40	20230412	1157	3.54	20230821	2350	-49.02	20221121	1157	3.54	20230821	0.19	N	276730	500	290 억	457417	N	N	N	N
135	20230905	110825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1199	-5	5	-0.42	39233075	32713	16.29	1204	1204	1195	1565	843	1204	1199.31	0.79	463	1228	1216	1204	1192	1180	1210	1186	290	361	500	840	1	1	58029091	696	-2.78	2.29	12	0.06	-432.00	524.00	2350	20221121	-48.98	1157	20230821	3.63	2080	-42.36	20230412	1157	3.63	20230821	2350	-48.98	20221121	1157	3.63	20230821	0.19	N	276730	500	290 억	457417	N	N	N	N
136	20230905	100814	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1196	-8	5	-0.66	27564592	22977	11.44	1204	1204	1195	1565	843	1204	1199.66	0.79	725	1228	1216	1204	1192	1180	1210	1186	290	361	500	840	1	1	58029091	694	-2.77	2.28	12	0.04	-432.00	524.00	2350	20221121	-49.11	1157	20230821	3.37	2080	-42.50	20230412	1157	3.37	20230821	2350	-49.11	20221121	1157	3.37	20230821	0.19	N	276730	500	290 억	457417	N	N	N	N
137	20230905	090813	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1203	-1	5	-0.08	3728143	3104	1.55	1204	1204	1199	1565	843	1204	1201.08	0.79	1932	1228	1216	1204	1192	1180	1210	1186	290	361	500	840	1	1	58029091	698	-2.78	2.30	12	0.01	-432.00	524.00	2350	20221121	-48.81	1157	20230821	3.98	2080	-42.16	20230412	1157	3.98	20230821	2350	-48.81	20221121	1157	3.98	20230821	0.19	N	276730	500	290 억	457417	N	N	N	N
138	20230904	160810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1204	-15	5	-1.23	233913248	195155	156.59	1216	1216	1192	1584	854	1219	1198.60	0.83	-23813	1246	1232	1216	1202	1186	1224	1194	290	365	500	850	1	1	58029091	699	-2.79	2.30	12	0.34	-432.00	524.00	2350	20221121	-48.77	1157	20230821	4.06	2080	-42.12	20230412	1157	4.06	20230821	2350	-48.77	20221121	1157	4.06	20230821	0.17	N	276730	500	290 억	481230	N	N	N	N
139	20230904	150758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1204	-15	5	-1.23	231809859	193408	155.19	1216	1216	1192	1584	854	1219	1198.55	0.83	-22810	1246	1232	1216	1202	1186	1224	1194	290	365	500	850	1	1	58029091	699	-2.79	2.30	12	0.33	-432.00	524.00	2350	20221121	-48.77	1157	20230821	4.06	2080	-42.12	20230412	1157	4.06	20230821	2350	-48.77	20221121	1157	4.06	20230821	0.17	N	276730	500	290 억	481230	N	N	N	N
140	20230904	140756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1202	-17	5	-1.39	210616306	175777	141.04	1216	1216	1192	1584	854	1219	1198.20	0.83	-20958	1246	1232	1216	1202	1186	1224	1194	290	365	500	850	1	1	58029091	698	-2.78	2.29	12	0.30	-432.00	524.00	2350	20221121	-48.85	1157	20230821	3.89	2080	-42.21	20230412	1157	3.89	20230821	2350	-48.85	20221121	1157	3.89	20230821	0.17	N	276730	500	290 억	481230	N	N	N	N
141	20230904	130807	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1199	-20	5	-1.64	201227628	167953	134.77	1216	1216	1192	1584	854	1219	1198.12	0.83	-21210	1246	1232	1216	1202	1186	1224	1194	290	365	500	850	1	1	58029091	696	-2.78	2.29	12	0.29	-432.00	524.00	2350	20221121	-48.98	1157	20230821	3.63	2080	-42.36	20230412	1157	3.63	20230821	2350	-48.98	20221121	1157	3.63	20230821	0.17	N	276730	500	290 억	481230	N	N	N	N
142	20230904	120753	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1195	-24	5	-1.97	171969932	143450	115.11	1216	1216	1192	1584	854	1219	1198.81	0.83	-19107	1246	1232	1216	1202	1186	1224	1194	290	365	500	850	1	1	58029091	693	-2.77	2.28	12	0.25	-432.00	524.00	2350	20221121	-49.15	1157	20230821	3.28	2080	-42.55	20230412	1157	3.28	20230821	2350	-49.15	20221121	1157	3.28	20230821	0.17	N	276730	500	290 억	481230	N	N	N	N
143	20230904	110738	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1198	-21	5	-1.72	112934159	94051	75.47	1216	1216	1195	1584	854	1219	1200.78	0.83	-15192	1246	1232	1216	1202	1186	1224	1194	290	365	500	850	1	1	58029091	695	-2.77	2.29	12	0.16	-432.00	524.00	2350	20221121	-49.02	1157	20230821	3.54	2080	-42.40	20230412	1157	3.54	20230821	2350	-49.02	20221121	1157	3.54	20230821	0.17	N	276730	500	290 억	481230	N	N	N	N
144	20230904	100743	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1208	-11	5	-0.90	44860488	37251	29.89	1216	1216	1200	1584	854	1219	1204.28	0.83	-8088	1246	1232	1216	1202	1186	1224	1194	290	365	500	850	1	1	58029091	701	-2.80	2.31	12	0.06	-432.00	524.00	2350	20221121	-48.60	1157	20230821	4.41	2080	-41.92	20230412	1157	4.41	20230821	2350	-48.60	20221121	1157	4.41	20230821	0.17	N	276730	500	290 억	481230	N	N	N	N
145	20230904	090758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1201	-18	5	-1.48	20471953	16987	13.63	1216	1216	1201	1584	854	1219	1205.15	0.83	-9857	1246	1232	1216	1202	1186	1224	1194	290	365	500	850	1	1	58029091	697	-2.78	2.29	12	0.03	-432.00	524.00	2350	20221121	-48.89	1157	20230821	3.80	2080	-42.26	20230412	1157	3.80	20230821	2350	-48.89	20221121	1157	3.80	20230821	0.17	N	276730	500	290 억	481230	N	N	N	N
146	20230901	160749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1219	-3	5	-0.25	151003902	124096	80.14	1220	1230	1200	1588	856	1222	1216.83	0.83	-2740	1268	1244	1233	1209	1198	1239	1204	290	366	500	850	1	1	58029091	707	-2.82	2.33	12	0.21	-432.00	524.00	2350	20221121	-48.13	1157	20230821	5.36	2080	-41.39	20230412	1157	5.36	20230821	2350	-48.13	20221121	1157	5.36	20230821	0.17	N	276730	500	290 억	481704	N	N	N	N
147	20230901	150759	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1218	-4	5	-0.33	146860321	120696	77.94	1220	1230	1200	1588	856	1222	1216.78	0.83	-2155	1268	1244	1233	1209	1198	1239	1204	290	366	500	850	1	1	58029091	707	-2.82	2.32	12	0.21	-432.00	524.00	2350	20221121	-48.17	1157	20230821	5.27	2080	-41.44	20230412	1157	5.27	20230821	2350	-48.17	20221121	1157	5.27	20230821	0.17	N	276730	500	290 억	481704	N	N	N	N
148	20230901	140758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1218	-4	5	-0.33	132345541	108750	70.23	1220	1230	1200	1588	856	1222	1216.97	0.83	-601	1268	1244	1233	1209	1198	1239	1204	290	366	500	850	1	1	58029091	707	-2.82	2.32	12	0.19	-432.00	524.00	2350	20221121	-48.17	1157	20230821	5.27	2080	-41.44	20230412	1157	5.27	20230821	2350	-48.17	20221121	1157	5.27	20230821	0.17	N	276730	500	290 억	481704	N	N	N	N
149	20230901	130735	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1221	-1	5	-0.08	91845642	75456	48.73	1220	1230	1200	1588	856	1222	1217.21	0.83	3022	1268	1244	1233	1209	1198	1239	1204	290	366	500	850	1	1	58029091	709	-2.83	2.33	12	0.13	-432.00	524.00	2350	20221121	-48.04	1157	20230821	5.53	2080	-41.30	20230412	1157	5.53	20230821	2350	-48.04	20221121	1157	5.53	20230821	0.17	N	276730	500	290 억	481704	N	N	N	N
150	20230901	120746	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1229	7	2	0.57	73879757	60790	39.26	1220	1230	1200	1588	856	1222	1215.33	0.83	3446	1268	1244	1233	1209	1198	1239	1204	290	366	500	850	1	1	58029091	713	-2.84	2.35	12	0.10	-432.00	524.00	2350	20221121	-47.70	1157	20230821	6.22	2080	-40.91	20230412	1157	6.22	20230821	2350	-47.70	20221121	1157	6.22	20230821	0.17	N	276730	500	290 억	481704	N	N	N	N
151	20230901	110745	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1217	-5	5	-0.41	46640882	38473	24.84	1220	1220	1200	1588	856	1222	1212.30	0.83	2879	1268	1244	1233	1209	1198	1239	1204	290	366	500	850	1	1	58029091	706	-2.82	2.32	12	0.07	-432.00	524.00	2350	20221121	-48.21	1157	20230821	5.19	2080	-41.49	20230412	1157	5.19	20230821	2350	-48.21	20221121	1157	5.19	20230821	0.17	N	276730	500	290 억	481704	N	N	N	N
152	20230901	100740	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1214	-8	5	-0.65	42299104	34904	22.54	1220	1220	1200	1588	856	1222	1211.87	0.83	2785	1268	1244	1233	1209	1198	1239	1204	290	366	500	850	1	1	58029091	704	-2.81	2.32	12	0.06	-432.00	524.00	2350	20221121	-48.34	1157	20230821	4.93	2080	-41.63	20230412	1157	4.93	20230821	2350	-48.34	20221121	1157	4.93	20230821	0.17	N	276730	500	290 억	481704	N	N	N	N
153	20230901	090729	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1218	-4	5	-0.33	15691050	12996	8.39	1220	1220	1200	1588	856	1222	1207.38	0.83	874	1268	1244	1233	1209	1198	1239	1204	290	366	500	850	1	1	58029091	707	-2.82	2.32	12	0.02	-432.00	524.00	2350	20221121	-48.17	1157	20230821	5.27	2080	-41.44	20230412	1157	5.27	20230821	2350	-48.17	20221121	1157	5.27	20230821	0.17	N	276730	500	290 억	481704	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History