KissMeData/073560/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160628	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1632	24	2	1.49	266767569	165983	71.71	1590	1632	1585	2090	1126	1608	1607.20	1.67	15615	1660	1634	1616	1590	1572	1625	1581	346	482	500	1150	1	1	69237643	1130	4.52	0.45	12	0.24	361.00	3660.00	2125	20230616	-23.20	1560	20221013	4.62	2125	-23.20	20230616	1585	2.97	20230927	2125	-23.20	20230616	1560	4.62	20221013	4.71	N	073560	500	346 억	1156849	N	N	9	N	N
3	20230927	150632	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1625	17	2	1.06	254010327	158143	68.32	1590	1626	1585	2090	1126	1608	1606.21	1.67	16687	1660	1634	1616	1590	1572	1625	1581	346	482	500	1150	1	1	69237643	1125	4.50	0.44	12	0.23	361.00	3660.00	2125	20230616	-23.53	1560	20221013	4.17	2125	-23.53	20230616	1585	2.52	20230927	2125	-23.53	20230616	1560	4.17	20221013	4.71	N	073560	500	346 억	1156849	N	N	16	N	N
4	20230927	140632	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1612	4	2	0.25	208250613	129842	56.09	1590	1619	1585	2090	1126	1608	1603.88	1.67	16538	1660	1634	1616	1590	1572	1625	1581	346	482	500	1150	1	1	69237643	1116	4.47	0.44	12	0.19	361.00	3660.00	2125	20230616	-24.14	1560	20221013	3.33	2125	-24.14	20230616	1585	1.70	20230927	2125	-24.14	20230616	1560	3.33	20221013	4.71	N	073560	500	346 억	1156849	N	N	16	N	N
5	20230927	130624	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1609	1	2	0.06	188149930	117351	50.70	1590	1619	1585	2090	1126	1608	1603.31	1.67	15922	1660	1634	1616	1590	1572	1625	1581	346	482	500	1150	1	1	69237643	1114	4.46	0.44	12	0.17	361.00	3660.00	2125	20230616	-24.28	1560	20221013	3.14	2125	-24.28	20230616	1585	1.51	20230927	2125	-24.28	20230616	1560	3.14	20221013	4.71	N	073560	500	346 억	1156849	N	N	16	N	N
6	20230927	120625	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1609	1	2	0.06	178875289	111586	48.21	1590	1619	1585	2090	1126	1608	1603.03	1.67	17747	1660	1634	1616	1590	1572	1625	1581	346	482	500	1150	1	1	69237643	1114	4.46	0.44	12	0.16	361.00	3660.00	2125	20230616	-24.28	1560	20221013	3.14	2125	-24.28	20230616	1585	1.51	20230927	2125	-24.28	20230616	1560	3.14	20221013	4.71	N	073560	500	346 억	1156849	N	N	16	N	N
7	20230927	110630	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1609	1	2	0.06	152858825	95399	41.21	1590	1619	1585	2090	1126	1608	1602.31	1.67	17583	1660	1634	1616	1590	1572	1625	1581	346	482	500	1150	1	1	69237643	1114	4.46	0.44	12	0.14	361.00	3660.00	2125	20230616	-24.28	1560	20221013	3.14	2125	-24.28	20230616	1585	1.51	20230927	2125	-24.28	20230616	1560	3.14	20221013	4.71	N	073560	500	346 억	1156849	N	N	16	N	N
8	20230927	100625	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1614	6	2	0.37	128095507	80038	34.58	1590	1614	1585	2090	1126	1608	1600.43	1.67	12526	1660	1634	1616	1590	1572	1625	1581	346	482	500	1150	1	1	69237643	1117	4.47	0.44	12	0.12	361.00	3660.00	2125	20230616	-24.05	1560	20221013	3.46	2125	-24.05	20230616	1585	1.83	20230927	2125	-24.05	20230616	1560	3.46	20221013	4.71	N	073560	500	346 억	1156849	N	N	16	N	N
9	20230927	090635	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1603	-5	5	-0.31	38042008	23860	10.31	1590	1603	1585	2090	1126	1608	1594.38	1.67	-2016	1660	1634	1616	1590	1572	1625	1581	346	482	500	1150	1	1	69237643	1110	4.44	0.44	12	0.03	361.00	3660.00	2125	20230616	-24.56	1560	20221013	2.76	2125	-24.56	20230616	1585	1.14	20230927	2125	-24.56	20230616	1560	2.76	20221013	4.71	N	073560	500	346 억	1156849	N	N	16	N	N
10	20230926	160624	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1608	-18	5	-1.11	372902012	231465	151.36	1626	1642	1598	2110	1139	1626	1611.05	1.69	-13321	1664	1645	1634	1615	1604	1639	1609	346	484	500	1170	1	1	69237643	1113	4.45	0.44	12	0.33	361.00	3660.00	2125	20230616	-24.33	1560	20221013	3.08	2125	-24.33	20230616	1598	0.63	20230926	2125	-24.33	20230616	1560	3.08	20221013	4.72	N	073560	500	346 억	1170331	N	N	16	N	N
11	20230926	150626	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1605	-21	5	-1.29	355857461	220825	144.40	1626	1642	1598	2110	1139	1626	1611.49	1.69	-12542	1664	1645	1634	1615	1604	1639	1609	346	484	500	1170	1	1	69237643	1111	4.45	0.44	12	0.32	361.00	3660.00	2125	20230616	-24.47	1560	20221013	2.88	2125	-24.47	20230616	1598	0.44	20230926	2125	-24.47	20230616	1560	2.88	20221013	4.72	N	073560	500	346 억	1170331	N	N	27	N	N
12	20230926	140619	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1605	-21	5	-1.29	253063009	156557	102.38	1626	1642	1600	2110	1139	1626	1616.43	1.69	-11708	1664	1645	1634	1615	1604	1639	1609	346	484	500	1170	1	1	69237643	1111	4.45	0.44	12	0.23	361.00	3660.00	2125	20230616	-24.47	1560	20221013	2.88	2125	-24.47	20230616	1600	0.31	20230926	2125	-24.47	20230616	1560	2.88	20221013	4.72	N	073560	500	346 억	1170331	N	N	27	N	N
13	20230926	130623	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1616	-10	5	-0.62	178418947	110073	71.98	1626	1642	1608	2110	1139	1626	1620.91	1.69	-13730	1664	1645	1634	1615	1604	1639	1609	346	484	500	1170	1	1	69237643	1119	4.48	0.44	12	0.16	361.00	3660.00	2125	20230616	-23.95	1560	20221013	3.59	2125	-23.95	20230616	1608	0.50	20230926	2125	-23.95	20230616	1560	3.59	20221013	4.72	N	073560	500	346 억	1170331	N	N	27	N	N
14	20230926	120625	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1612	-14	5	-0.86	169756856	104709	68.47	1626	1642	1608	2110	1139	1626	1621.23	1.69	-9708	1664	1645	1634	1615	1604	1639	1609	346	484	500	1170	1	1	69237643	1116	4.47	0.44	12	0.15	361.00	3660.00	2125	20230616	-24.14	1560	20221013	3.33	2125	-24.14	20230616	1608	0.25	20230926	2125	-24.14	20230616	1560	3.33	20221013	4.72	N	073560	500	346 억	1170331	N	N	27	N	N
15	20230926	110624	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1614	-12	5	-0.74	113231382	69611	45.52	1626	1642	1610	2110	1139	1626	1626.63	1.69	-4860	1664	1645	1634	1615	1604	1639	1609	346	484	500	1170	1	1	69237643	1117	4.47	0.44	12	0.10	361.00	3660.00	2125	20230616	-24.05	1560	20221013	3.46	2125	-24.05	20230616	1610	0.25	20230926	2125	-24.05	20230616	1560	3.46	20221013	4.72	N	073560	500	346 억	1170331	N	N	27	N	N
16	20230926	100623	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1629	3	2	0.18	68598708	42025	27.48	1626	1642	1622	2110	1139	1626	1632.33	1.69	1548	1664	1645	1634	1615	1604	1639	1609	346	484	500	1170	1	1	69237643	1128	4.51	0.45	12	0.06	361.00	3660.00	2125	20230616	-23.34	1560	20221013	4.42	2125	-23.34	20230616	1622	0.43	20230926	2125	-23.34	20230616	1560	4.42	20221013	4.72	N	073560	500	346 억	1170331	N	N	27	N	N
17	20230926	090623	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1637	11	2	0.68	7691980	4724	3.09	1626	1638	1626	2110	1139	1626	1628.28	1.69	-303	1664	1645	1634	1615	1604	1639	1609	346	484	500	1170	1	1	69237643	1133	4.53	0.45	12	0.01	361.00	3660.00	2125	20230616	-22.96	1560	20221013	4.94	2125	-22.96	20230616	1623	0.86	20230925	2125	-22.96	20230616	1560	4.94	20221013	4.72	N	073560	500	346 억	1170331	N	N	27	N	N
18	20230925	160623	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1626	-14	5	-0.85	245716858	150387	58.79	1640	1653	1623	2130	1148	1640	1633.96	1.70	-4220	1672	1655	1642	1625	1612	1649	1619	346	490	500	1180	1	1	69237643	1126	4.50	0.44	12	0.22	361.00	3660.00	2125	20230616	-23.48	1560	20221013	4.23	2125	-23.48	20230616	1623	0.18	20230925	2125	-23.48	20230616	1560	4.23	20221013	4.97	N	073560	500	346 억	1174672	N	N	27	N	N
19	20230925	150626	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1628	-12	5	-0.73	215211121	131635	51.46	1640	1653	1623	2130	1148	1640	1634.91	1.70	-2628	1672	1655	1642	1625	1612	1649	1619	346	490	500	1180	1	1	69237643	1127	4.51	0.44	12	0.19	361.00	3660.00	2125	20230616	-23.39	1560	20221013	4.36	2125	-23.39	20230616	1623	0.31	20230925	2125	-23.39	20230616	1560	4.36	20221013	4.97	N	073560	500	346 억	1174672	N	N	37	N	N
20	20230925	140615	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1630	-10	5	-0.61	155274006	94812	37.06	1640	1653	1628	2130	1148	1640	1637.70	1.70	-1650	1672	1655	1642	1625	1612	1649	1619	346	490	500	1180	1	1	69237643	1129	4.52	0.45	12	0.14	361.00	3660.00	2125	20230616	-23.29	1560	20221013	4.49	2125	-23.29	20230616	1625	0.31	20230726	2125	-23.29	20230616	1560	4.49	20221013	4.97	N	073560	500	346 억	1174672	N	N	37	N	N
21	20230925	130619	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1634	-6	5	-0.37	115678626	70545	27.58	1640	1653	1628	2130	1148	1640	1639.78	1.70	1201	1672	1655	1642	1625	1612	1649	1619	346	490	500	1180	1	1	69237643	1131	4.53	0.45	12	0.10	361.00	3660.00	2125	20230616	-23.11	1560	20221013	4.74	2125	-23.11	20230616	1625	0.55	20230726	2125	-23.11	20230616	1560	4.74	20221013	4.97	N	073560	500	346 억	1174672	N	N	37	N	N
22	20230925	120624	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1637	-3	5	-0.18	80228380	48882	19.11	1640	1653	1628	2130	1148	1640	1641.27	1.70	2530	1672	1655	1642	1625	1612	1649	1619	346	490	500	1180	1	1	69237643	1133	4.53	0.45	12	0.07	361.00	3660.00	2125	20230616	-22.96	1560	20221013	4.94	2125	-22.96	20230616	1625	0.74	20230726	2125	-22.96	20230616	1560	4.94	20221013	4.97	N	073560	500	346 억	1174672	N	N	37	N	N
23	20230925	110619	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1639	-1	5	-0.06	64315893	39151	15.30	1640	1653	1628	2130	1148	1640	1642.77	1.70	-289	1672	1655	1642	1625	1612	1649	1619	346	490	500	1180	1	1	69237643	1135	4.54	0.45	12	0.06	361.00	3660.00	2125	20230616	-22.87	1560	20221013	5.06	2125	-22.87	20230616	1625	0.86	20230726	2125	-22.87	20230616	1560	5.06	20221013	4.97	N	073560	500	346 억	1174672	N	N	37	N	N
24	20230925	100622	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1643	3	2	0.18	39157170	23837	9.32	1640	1649	1628	2130	1148	1640	1642.71	1.70	3892	1672	1655	1642	1625	1612	1649	1619	346	490	500	1180	1	1	69237643	1138	4.55	0.45	12	0.03	361.00	3660.00	2125	20230616	-22.68	1560	20221013	5.32	2125	-22.68	20230616	1625	1.11	20230726	2125	-22.68	20230616	1560	5.32	20221013	4.97	N	073560	500	346 억	1174672	N	N	37	N	N
25	20230925	090619	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1646	6	2	0.37	6671962	4070	1.59	1640	1648	1628	2130	1148	1640	1639.30	1.70	-1094	1672	1655	1642	1625	1612	1649	1619	346	490	500	1180	1	1	69237643	1140	4.56	0.45	12	0.01	361.00	3660.00	2125	20230616	-22.54	1560	20221013	5.51	2125	-22.54	20230616	1625	1.29	20230726	2125	-22.54	20230616	1560	5.51	20221013	4.97	N	073560	500	346 억	1174672	N	N	37	N	N
26	20230922	160641	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1640	-24	5	-1.44	409211340	249335	58.59	1659	1659	1629	2160	1165	1664	1641.21	1.74	-33970	1717	1690	1674	1647	1631	1682	1639	346	496	500	1190	1	1	69237643	1135	4.54	0.45	12	0.36	361.00	3660.00	2125	20230616	-22.82	1560	20221013	5.13	2125	-22.82	20230616	1625	0.92	20230726	2125	-22.82	20230616	1560	5.13	20221013	5.05	N	073560	500	346 억	1207760	N	N	37	N	N
27	20230922	150637	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1644	-20	5	-1.20	308281099	187510	44.06	1659	1659	1629	2160	1165	1664	1644.08	1.74	-33462	1717	1690	1674	1647	1631	1682	1639	346	496	500	1190	1	1	69237643	1138	4.55	0.45	12	0.27	361.00	3660.00	2125	20230616	-22.64	1560	20221013	5.38	2125	-22.64	20230616	1625	1.17	20230726	2125	-22.64	20230616	1560	5.38	20221013	5.05	N	073560	500	346 억	1207760	N	N	54	N	N
28	20230922	140638	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1657	-7	5	-0.42	213506173	129669	30.47	1659	1659	1637	2160	1165	1664	1646.55	1.74	-29003	1717	1690	1674	1647	1631	1682	1639	346	496	500	1190	1	1	69237643	1147	4.59	0.45	12	0.19	361.00	3660.00	2125	20230616	-22.02	1560	20221013	6.22	2125	-22.02	20230616	1625	1.97	20230726	2125	-22.02	20230616	1560	6.22	20221013	5.05	N	073560	500	346 억	1207760	N	N	54	N	N
29	20230922	130559	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1654	-10	5	-0.60	193782691	117732	27.66	1659	1659	1637	2160	1165	1664	1645.96	1.74	-21694	1717	1690	1674	1647	1631	1682	1639	346	496	500	1190	1	1	69237643	1145	4.58	0.45	12	0.17	361.00	3660.00	2125	20230616	-22.16	1560	20221013	6.03	2125	-22.16	20230616	1625	1.78	20230726	2125	-22.16	20230616	1560	6.03	20221013	5.05	N	073560	500	346 억	1207760	N	N	54	N	N
30	20230922	120558	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1655	-9	5	-0.54	183232868	111352	26.16	1659	1659	1637	2160	1165	1664	1645.53	1.74	-21277	1717	1690	1674	1647	1631	1682	1639	346	496	500	1190	1	1	69237643	1146	4.58	0.45	12	0.16	361.00	3660.00	2125	20230616	-22.12	1560	20221013	6.09	2125	-22.12	20230616	1625	1.85	20230726	2125	-22.12	20230616	1560	6.09	20221013	5.05	N	073560	500	346 억	1207760	N	N	54	N	N
31	20230922	110554	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1656	-8	5	-0.48	172342160	104778	24.62	1659	1659	1637	2160	1165	1664	1644.83	1.74	-19428	1717	1690	1674	1647	1631	1682	1639	346	496	500	1190	1	1	69237643	1147	4.59	0.45	12	0.15	361.00	3660.00	2125	20230616	-22.07	1560	20221013	6.15	2125	-22.07	20230616	1625	1.91	20230726	2125	-22.07	20230616	1560	6.15	20221013	5.05	N	073560	500	346 억	1207760	N	N	54	N	N
32	20230922	100556	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1641	-23	5	-1.38	126601609	76904	18.07	1659	1659	1641	2160	1165	1664	1646.23	1.74	-23374	1717	1690	1674	1647	1631	1682	1639	346	496	500	1190	1	1	69237643	1136	4.55	0.45	12	0.11	361.00	3660.00	2125	20230616	-22.78	1560	20221013	5.19	2125	-22.78	20230616	1625	0.98	20230726	2125	-22.78	20230616	1560	5.19	20221013	5.05	N	073560	500	346 억	1207760	N	N	54	N	N
33	20230922	090550	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1643	-21	5	-1.26	57093425	34610	8.13	1659	1659	1641	2160	1165	1664	1649.62	1.74	-25965	1717	1690	1674	1647	1631	1682	1639	346	496	500	1190	1	1	69237643	1138	4.55	0.45	12	0.05	361.00	3660.00	2125	20230616	-22.68	1560	20221013	5.32	2125	-22.68	20230616	1625	1.11	20230726	2125	-22.68	20230616	1560	5.32	20221013	5.05	N	073560	500	346 억	1207760	N	N	54	N	N
34	20230921	160558	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1664	-37	5	-2.18	711314564	425441	362.84	1698	1701	1658	2210	1191	1701	1671.95	1.77	-19557	1715	1708	1700	1693	1685	1711	1696	346	509	500	1220	1	1	69237643	1152	4.61	0.45	12	0.61	361.00	3660.00	2125	20230616	-21.69	1560	20221013	6.67	2125	-21.69	20230616	1625	2.40	20230726	2125	-21.69	20230616	1560	6.67	20221013	5.11	N	073560	500	346 억	1228448	N	N	54	N	N
35	20230921	150549	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1664	-37	5	-2.18	643601224	384664	328.06	1698	1701	1660	2210	1191	1701	1673.15	1.77	-4931	1715	1708	1700	1693	1685	1711	1696	346	509	500	1220	1	1	69237643	1152	4.61	0.45	12	0.56	361.00	3660.00	2125	20230616	-21.69	1560	20221013	6.67	2125	-21.69	20230616	1625	2.40	20230726	2125	-21.69	20230616	1560	6.67	20221013	5.11	N	073560	500	346 억	1228448	N	N	72	N	N
36	20230921	140555	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1665	-36	5	-2.12	587822274	351148	299.48	1698	1701	1660	2210	1191	1701	1674.00	1.77	10761	1715	1708	1700	1693	1685	1711	1696	346	509	500	1220	1	1	69237643	1153	4.61	0.45	12	0.51	361.00	3660.00	2125	20230616	-21.65	1560	20221013	6.73	2125	-21.65	20230616	1625	2.46	20230726	2125	-21.65	20230616	1560	6.73	20221013	5.11	N	073560	500	346 억	1228448	N	N	72	N	N
37	20230921	130548	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1661	-40	5	-2.35	549900916	328344	280.03	1698	1701	1660	2210	1191	1701	1674.77	1.77	13860	1715	1708	1700	1693	1685	1711	1696	346	509	500	1220	1	1	69237643	1150	4.60	0.45	12	0.47	361.00	3660.00	2125	20230616	-21.84	1560	20221013	6.47	2125	-21.84	20230616	1625	2.22	20230726	2125	-21.84	20230616	1560	6.47	20221013	5.11	N	073560	500	346 억	1228448	N	N	72	N	N
38	20230921	120543	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1668	-33	5	-1.94	339709571	201900	172.19	1698	1701	1668	2210	1191	1701	1682.56	1.77	-7570	1715	1708	1700	1693	1685	1711	1696	346	509	500	1220	1	1	69237643	1155	4.62	0.46	12	0.29	361.00	3660.00	2125	20230616	-21.51	1560	20221013	6.92	2125	-21.51	20230616	1625	2.65	20230726	2125	-21.51	20230616	1560	6.92	20221013	5.11	N	073560	500	346 억	1228448	N	N	72	N	N
39	20230921	110558	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1675	-26	5	-1.53	246648301	146201	124.69	1698	1701	1675	2210	1191	1701	1687.05	1.77	-36	1715	1708	1700	1693	1685	1711	1696	346	509	500	1220	1	1	69237643	1160	4.64	0.46	12	0.21	361.00	3660.00	2125	20230616	-21.18	1560	20221013	7.37	2125	-21.18	20230616	1625	3.08	20230726	2125	-21.18	20230616	1560	7.37	20221013	5.11	N	073560	500	346 억	1228448	N	N	72	N	N
40	20230921	100549	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1689	-12	5	-0.71	112744033	66601	56.80	1698	1701	1689	2210	1191	1701	1692.83	1.77	3624	1715	1708	1700	1693	1685	1711	1696	346	509	500	1220	1	1	69237643	1169	4.68	0.46	12	0.10	361.00	3660.00	2125	20230616	-20.52	1560	20221013	8.27	2125	-20.52	20230616	1625	3.94	20230726	2125	-20.52	20230616	1560	8.27	20221013	5.11	N	073560	500	346 억	1228448	N	N	72	N	N
41	20230921	090555	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1701	0	3	0.00	35868128	21186	18.07	1698	1701	1691	2210	1191	1701	1693.01	1.77	18654	1715	1708	1700	1693	1685	1711	1696	346	509	500	1220	1	1	69237643	1178	4.71	0.46	12	0.03	361.00	3660.00	2125	20230616	-19.95	1560	20221013	9.04	2125	-19.95	20230616	1625	4.68	20230726	2125	-19.95	20230616	1560	9.04	20221013	5.11	N	073560	500	346 억	1228448	N	N	72	N	N
42	20230920	160554	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1701	1	2	0.06	198173129	116660	48.56	1700	1707	1692	2210	1190	1700	1698.72	1.77	5099	1746	1723	1706	1683	1666	1714	1674	346	510	500	1220	1	1	69237643	1178	4.71	0.46	12	0.17	361.00	3660.00	2125	20230616	-19.95	1560	20221013	9.04	2125	-19.95	20230616	1625	4.68	20230726	2125	-19.95	20230616	1560	9.04	20221013	5.24	N	073560	500	346 억	1223765	N	N	72	N	N
43	20230920	150541	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1700	0	3	0.00	190337125	112051	46.64	1700	1707	1692	2210	1190	1700	1698.67	1.77	4581	1746	1723	1706	1683	1666	1714	1674	346	510	500	1220	1	1	69237643	1177	4.71	0.46	12	0.16	361.00	3660.00	2125	20230616	-20.00	1560	20221013	8.97	2125	-20.00	20230616	1625	4.62	20230726	2125	-20.00	20230616	1560	8.97	20221013	5.24	N	073560	500	346 억	1223765	N	N	71	N	N
44	20230920	140548	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1697	-3	5	-0.18	152580173	89833	37.39	1700	1707	1692	2210	1190	1700	1698.49	1.77	4204	1746	1723	1706	1683	1666	1714	1674	346	510	500	1220	1	1	69237643	1175	4.70	0.46	12	0.13	361.00	3660.00	2125	20230616	-20.14	1560	20221013	8.78	2125	-20.14	20230616	1625	4.43	20230726	2125	-20.14	20230616	1560	8.78	20221013	5.24	N	073560	500	346 억	1223765	N	N	71	N	N
45	20230920	130543	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1699	-1	5	-0.06	134108039	78960	32.87	1700	1707	1692	2210	1190	1700	1698.43	1.77	6968	1746	1723	1706	1683	1666	1714	1674	346	510	500	1220	1	1	69237643	1176	4.71	0.46	12	0.11	361.00	3660.00	2125	20230616	-20.05	1560	20221013	8.91	2125	-20.05	20230616	1625	4.55	20230726	2125	-20.05	20230616	1560	8.91	20221013	5.24	N	073560	500	346 억	1223765	N	N	71	N	N
46	20230920	120541	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1701	1	2	0.06	121982889	71824	29.90	1700	1707	1692	2210	1190	1700	1698.36	1.77	7393	1746	1723	1706	1683	1666	1714	1674	346	510	500	1220	1	1	69237643	1178	4.71	0.46	12	0.10	361.00	3660.00	2125	20230616	-19.95	1560	20221013	9.04	2125	-19.95	20230616	1625	4.68	20230726	2125	-19.95	20230616	1560	9.04	20221013	5.24	N	073560	500	346 억	1223765	N	N	71	N	N
47	20230920	110548	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1695	-5	5	-0.29	110613293	65130	27.11	1700	1707	1692	2210	1190	1700	1698.35	1.77	7440	1746	1723	1706	1683	1666	1714	1674	346	510	500	1220	1	1	69237643	1174	4.70	0.46	12	0.09	361.00	3660.00	2125	20230616	-20.24	1560	20221013	8.65	2125	-20.24	20230616	1625	4.31	20230726	2125	-20.24	20230616	1560	8.65	20221013	5.24	N	073560	500	346 억	1223765	N	N	71	N	N
48	20230920	100537	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1704	4	2	0.24	41001084	24150	10.05	1700	1707	1692	2210	1190	1700	1697.77	1.77	6054	1746	1723	1706	1683	1666	1714	1674	346	510	500	1220	1	1	69237643	1180	4.72	0.47	12	0.03	361.00	3660.00	2125	20230616	-19.81	1560	20221013	9.23	2125	-19.81	20230616	1625	4.86	20230726	2125	-19.81	20230616	1560	9.23	20221013	5.24	N	073560	500	346 억	1223765	N	N	71	N	N
49	20230920	090544	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1703	3	2	0.18	1671764	983	0.41	1700	1703	1700	2210	1190	1700	1700.68	1.77	0	1746	1723	1706	1683	1666	1714	1674	346	510	500	1220	1	1	69237643	1179	4.72	0.47	12	0.00	361.00	3660.00	2125	20230616	-19.86	1560	20221013	9.17	2125	-19.86	20230616	1625	4.80	20230726	2125	-19.86	20230616	1560	9.17	20221013	5.24	N	073560	500	346 억	1223765	N	N	71	N	N
50	20230919	160542	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1700	0	3	0.00	406480838	239088	56.39	1729	1729	1689	2210	1190	1700	1700.14	1.75	16545	1798	1749	1724	1675	1650	1736	1662	346	510	500	1220	1	1	69237643	1177	4.71	0.46	12	0.35	361.00	3660.00	2125	20230616	-20.00	1560	20221013	8.97	2125	-20.00	20230616	1625	4.62	20230726	2125	-20.00	20230616	1560	8.97	20221013	5.38	N	073560	500	346 억	1209481	N	N	71	N	N
51	20230919	150541	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1701	1	2	0.06	358125433	210644	49.68	1729	1729	1689	2210	1190	1700	1700.15	1.75	17028	1798	1749	1724	1675	1650	1736	1662	346	510	500	1220	1	1	69237643	1178	4.71	0.46	12	0.30	361.00	3660.00	2125	20230616	-19.95	1560	20221013	9.04	2125	-19.95	20230616	1625	4.68	20230726	2125	-19.95	20230616	1560	9.04	20221013	5.38	N	073560	500	346 억	1209481	N	N	99	N	N
52	20230919	140538	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1699	-1	5	-0.06	303912708	178753	42.16	1729	1729	1689	2210	1190	1700	1700.18	1.75	16058	1798	1749	1724	1675	1650	1736	1662	346	510	500	1220	1	1	69237643	1176	4.71	0.46	12	0.26	361.00	3660.00	2125	20230616	-20.05	1560	20221013	8.91	2125	-20.05	20230616	1625	4.55	20230726	2125	-20.05	20230616	1560	8.91	20221013	5.38	N	073560	500	346 억	1209481	N	N	99	N	N
53	20230919	130530	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1699	-1	5	-0.06	235603630	138445	32.65	1729	1729	1689	2210	1190	1700	1701.79	1.75	15988	1798	1749	1724	1675	1650	1736	1662	346	510	500	1220	1	1	69237643	1176	4.71	0.46	12	0.20	361.00	3660.00	2125	20230616	-20.05	1560	20221013	8.91	2125	-20.05	20230616	1625	4.55	20230726	2125	-20.05	20230616	1560	8.91	20221013	5.38	N	073560	500	346 억	1209481	N	N	99	N	N
54	20230919	120545	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1700	0	3	0.00	210385229	123611	29.15	1729	1729	1689	2210	1190	1700	1701.99	1.75	11762	1798	1749	1724	1675	1650	1736	1662	346	510	500	1220	1	1	69237643	1177	4.71	0.46	12	0.18	361.00	3660.00	2125	20230616	-20.00	1560	20221013	8.97	2125	-20.00	20230616	1625	4.62	20230726	2125	-20.00	20230616	1560	8.97	20221013	5.38	N	073560	500	346 억	1209481	N	N	99	N	N
55	20230919	110546	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1703	3	2	0.18	165586467	97267	22.94	1729	1729	1689	2210	1190	1700	1702.39	1.75	5317	1798	1749	1724	1675	1650	1736	1662	346	510	500	1220	1	1	69237643	1179	4.72	0.47	12	0.14	361.00	3660.00	2125	20230616	-19.86	1560	20221013	9.17	2125	-19.86	20230616	1625	4.80	20230726	2125	-19.86	20230616	1560	9.17	20221013	5.38	N	073560	500	346 억	1209481	N	N	99	N	N
56	20230919	100543	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1719	19	2	1.12	109301379	64151	15.13	1729	1729	1691	2210	1190	1700	1703.81	1.75	5854	1798	1749	1724	1675	1650	1736	1662	346	510	500	1220	1	1	69237643	1190	4.76	0.47	12	0.09	361.00	3660.00	2125	20230616	-19.11	1560	20221013	10.19	2125	-19.11	20230616	1625	5.78	20230726	2125	-19.11	20230616	1560	10.19	20221013	5.38	N	073560	500	346 억	1209481	N	N	99	N	N
57	20230919	090539	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1709	9	2	0.53	8104385	4716	1.11	1729	1729	1709	2210	1190	1700	1718.49	1.75	-2787	1798	1749	1724	1675	1650	1736	1662	346	510	500	1220	1	1	69237643	1183	4.73	0.47	12	0.01	361.00	3660.00	2125	20230616	-19.58	1560	20221013	9.55	2125	-19.58	20230616	1625	5.17	20230726	2125	-19.58	20230616	1560	9.55	20221013	5.38	N	073560	500	346 억	1209481	N	N	99	N	N
58	20230918	160543	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1700	-70	5	-3.95	717327928	415600	200.49	1773	1773	1699	2300	1239	1770	1726.78	1.81	-36879	1798	1783	1775	1760	1752	1780	1757	346	530	500	1270	1	1	69237643	1177	4.71	0.46	12	0.60	361.00	3660.00	2125	20230616	-20.00	1560	20221013	8.97	2125	-20.00	20230616	1625	4.62	20230726	2125	-20.00	20230616	1560	8.97	20221013	5.49	N	073560	500	346 억	1255259	N	N	99	N	N
59	20230918	150540	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1712	-58	5	-3.28	535126367	308699	148.92	1773	1773	1709	2300	1239	1770	1733.49	1.81	-34379	1798	1783	1775	1760	1752	1780	1757	346	530	500	1270	1	1	69237643	1185	4.74	0.47	12	0.45	361.00	3660.00	2125	20230616	-19.44	1560	20221013	9.74	2125	-19.44	20230616	1625	5.35	20230726	2125	-19.44	20230616	1560	9.74	20221013	5.49	N	073560	500	346 억	1255259	N	N	113	N	N
60	20230918	140554	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1718	-52	5	-2.94	438879350	252495	121.81	1773	1773	1714	2300	1239	1770	1738.17	1.81	-24089	1798	1783	1775	1760	1752	1780	1757	346	530	500	1270	1	1	69237643	1190	4.76	0.47	12	0.36	361.00	3660.00	2125	20230616	-19.15	1560	20221013	10.13	2125	-19.15	20230616	1625	5.72	20230726	2125	-19.15	20230616	1560	10.13	20221013	5.49	N	073560	500	346 억	1255259	N	N	113	N	N
61	20230918	130540	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1736	-34	5	-1.92	288059263	164848	79.52	1773	1773	1725	2300	1239	1770	1747.42	1.81	-13308	1798	1783	1775	1760	1752	1780	1757	346	530	500	1270	1	1	69237643	1202	4.81	0.47	12	0.24	361.00	3660.00	2125	20230616	-18.31	1560	20221013	11.28	2125	-18.31	20230616	1625	6.83	20230726	2125	-18.31	20230616	1560	11.28	20221013	5.49	N	073560	500	346 억	1255259	N	N	113	N	N
62	20230918	120541	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1734	-36	5	-2.03	253301519	144763	69.84	1773	1773	1727	2300	1239	1770	1749.77	1.81	-10775	1798	1783	1775	1760	1752	1780	1757	346	530	500	1270	1	1	69237643	1201	4.80	0.47	12	0.21	361.00	3660.00	2125	20230616	-18.40	1560	20221013	11.15	2125	-18.40	20230616	1625	6.71	20230726	2125	-18.40	20230616	1560	11.15	20221013	5.49	N	073560	500	346 억	1255259	N	N	113	N	N
63	20230918	110540	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1750	-20	5	-1.13	169271139	96395	46.50	1773	1773	1746	2300	1239	1770	1756.02	1.81	-4342	1798	1783	1775	1760	1752	1780	1757	346	530	500	1270	1	1	69237643	1212	4.85	0.48	12	0.14	361.00	3660.00	2125	20230616	-17.65	1560	20221013	12.18	2125	-17.65	20230616	1625	7.69	20230726	2125	-17.65	20230616	1560	12.18	20221013	5.49	N	073560	500	346 억	1255259	N	N	113	N	N
64	20230918	100535	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1761	-9	5	-0.51	75093451	42653	20.58	1773	1773	1753	2300	1239	1770	1760.57	1.81	3790	1798	1783	1775	1760	1752	1780	1757	346	530	500	1270	1	1	69237643	1219	4.88	0.48	12	0.06	361.00	3660.00	2125	20230616	-17.13	1560	20221013	12.88	2125	-17.13	20230616	1625	8.37	20230726	2125	-17.13	20230616	1560	12.88	20221013	5.49	N	073560	500	346 억	1255259	N	N	113	N	N
65	20230918	090531	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1770	0	3	0.00	5950342	3365	1.62	1773	1773	1763	2300	1239	1770	1768.30	1.81	382	1798	1783	1775	1760	1752	1780	1757	346	530	500	1270	1	1	69237643	1226	4.90	0.48	12	0.00	361.00	3660.00	2125	20230616	-16.71	1560	20221013	13.46	2125	-16.71	20230616	1625	8.92	20230726	2125	-16.71	20230616	1560	13.46	20221013	5.49	N	073560	500	346 억	1255259	N	N	113	N	N
66	20230915	160538	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1770	-5	5	-0.28	363487009	205286	79.49	1775	1790	1767	2305	1243	1775	1770.64	1.73	56091	1801	1787	1775	1761	1749	1782	1756	346	530	500	1270	1	1	69237643	1226	4.90	0.48	12	0.30	361.00	3660.00	2125	20230616	-16.71	1560	20221013	13.46	2125	-16.71	20230616	1625	8.92	20230726	2125	-16.71	20230616	1560	13.46	20221013	5.50	N	073560	500	346 억	1200486	N	N	113	N	N
67	20230915	150539	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1769	-6	5	-0.34	271105649	153087	59.27	1775	1790	1767	2305	1243	1775	1770.93	1.73	58539	1801	1787	1775	1761	1749	1782	1756	346	530	500	1270	1	1	69237643	1225	4.90	0.48	12	0.22	361.00	3660.00	2125	20230616	-16.75	1560	20221013	13.40	2125	-16.75	20230616	1625	8.86	20230726	2125	-16.75	20230616	1560	13.40	20221013	5.50	N	073560	500	346 억	1200486	N	N	19	N	N
68	20230915	140536	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1773	-2	5	-0.11	241462541	136324	52.78	1775	1790	1767	2305	1243	1775	1771.24	1.73	61293	1801	1787	1775	1761	1749	1782	1756	346	530	500	1270	1	1	69237643	1228	4.91	0.48	12	0.20	361.00	3660.00	2125	20230616	-16.56	1560	20221013	13.65	2125	-16.56	20230616	1625	9.11	20230726	2125	-16.56	20230616	1560	13.65	20221013	5.50	N	073560	500	346 억	1200486	N	N	19	N	N
69	20230915	130534	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1769	-6	5	-0.34	193159107	109026	42.21	1775	1790	1769	2305	1243	1775	1771.68	1.73	51310	1801	1787	1775	1761	1749	1782	1756	346	530	500	1270	1	1	69237643	1225	4.90	0.48	12	0.16	361.00	3660.00	2125	20230616	-16.75	1560	20221013	13.40	2125	-16.75	20230616	1625	8.86	20230726	2125	-16.75	20230616	1560	13.40	20221013	5.50	N	073560	500	346 억	1200486	N	N	19	N	N
70	20230915	120539	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1775	0	3	0.00	71444902	40254	15.59	1775	1790	1769	2305	1243	1775	1774.85	1.73	8759	1801	1787	1775	1761	1749	1782	1756	346	530	500	1270	1	1	69237643	1229	4.92	0.48	12	0.06	361.00	3660.00	2125	20230616	-16.47	1560	20221013	13.78	2125	-16.47	20230616	1625	9.23	20230726	2125	-16.47	20230616	1560	13.78	20221013	5.50	N	073560	500	346 억	1200486	N	N	19	N	N
71	20230915	110542	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1779	4	2	0.23	64017306	36075	13.97	1775	1790	1769	2305	1243	1775	1774.56	1.73	5907	1801	1787	1775	1761	1749	1782	1756	346	530	500	1270	1	1	69237643	1232	4.93	0.49	12	0.05	361.00	3660.00	2125	20230616	-16.28	1560	20221013	14.04	2125	-16.28	20230616	1625	9.48	20230726	2125	-16.28	20230616	1560	14.04	20221013	5.50	N	073560	500	346 억	1200486	N	N	19	N	N
72	20230915	100539	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1778	3	2	0.17	32578940	18345	7.10	1775	1790	1770	2305	1243	1775	1775.90	1.73	4044	1801	1787	1775	1761	1749	1782	1756	346	530	500	1270	1	1	69237643	1231	4.93	0.49	12	0.03	361.00	3660.00	2125	20230616	-16.33	1560	20221013	13.97	2125	-16.33	20230616	1625	9.42	20230726	2125	-16.33	20230616	1560	13.97	20221013	5.50	N	073560	500	346 억	1200486	N	N	19	N	N
73	20230915	090531	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1780	5	2	0.28	4899469	2763	1.07	1775	1780	1770	2305	1243	1775	1773.24	1.73	776	1801	1787	1775	1761	1749	1782	1756	346	530	500	1270	1	1	69237643	1232	4.93	0.49	12	0.00	361.00	3660.00	2125	20230616	-16.24	1560	20221013	14.10	2125	-16.24	20230616	1625	9.54	20230726	2125	-16.24	20230616	1560	14.10	20221013	5.50	N	073560	500	346 억	1200486	N	N	19	N	N
74	20230914	160536	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1775	-9	5	-0.50	454733676	256901	245.57	1784	1789	1763	2315	1249	1784	1770.07	1.75	1209	1822	1802	1784	1764	1746	1813	1775	346	531	500	1280	1	1	69237643	1229	4.92	0.48	12	0.37	361.00	3660.00	2125	20230616	-16.47	1560	20221013	13.78	2125	-16.47	20230616	1625	9.23	20230726	2125	-16.47	20230616	1560	13.78	20221013	5.49	N	073560	500	346 억	1208520	N	N	19	N	N
75	20230914	150526	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1768	-16	5	-0.90	281623659	158872	151.87	1784	1789	1768	2315	1249	1784	1772.65	1.75	-1985	1822	1802	1784	1764	1746	1813	1775	346	531	500	1280	1	1	69237643	1224	4.90	0.48	12	0.23	361.00	3660.00	2125	20230616	-16.80	1560	20221013	13.33	2125	-16.80	20230616	1625	8.80	20230726	2125	-16.80	20230616	1560	13.33	20221013	5.49	N	073560	500	346 억	1208520	N	N	14	N	N
76	20230914	140532	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1776	-8	5	-0.45	156629948	88250	84.36	1784	1789	1769	2315	1249	1784	1774.84	1.75	-11513	1822	1802	1784	1764	1746	1813	1775	346	531	500	1280	1	1	69237643	1230	4.92	0.49	12	0.13	361.00	3660.00	2125	20230616	-16.42	1560	20221013	13.85	2125	-16.42	20230616	1625	9.29	20230726	2125	-16.42	20230616	1560	13.85	20221013	5.49	N	073560	500	346 억	1208520	N	N	14	N	N
77	20230914	130522	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1776	-8	5	-0.45	145212496	81812	78.20	1784	1789	1769	2315	1249	1784	1774.95	1.75	-11683	1822	1802	1784	1764	1746	1813	1775	346	531	500	1280	1	1	69237643	1230	4.92	0.49	12	0.12	361.00	3660.00	2125	20230616	-16.42	1560	20221013	13.85	2125	-16.42	20230616	1625	9.29	20230726	2125	-16.42	20230616	1560	13.85	20221013	5.49	N	073560	500	346 억	1208520	N	N	14	N	N
78	20230914	120532	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1783	-1	5	-0.06	133993492	75519	72.19	1784	1789	1769	2315	1249	1784	1774.30	1.75	-9883	1822	1802	1784	1764	1746	1813	1775	346	531	500	1280	1	1	69237643	1235	4.94	0.49	12	0.11	361.00	3660.00	2125	20230616	-16.09	1560	20221013	14.29	2125	-16.09	20230616	1625	9.72	20230726	2125	-16.09	20230616	1560	14.29	20221013	5.49	N	073560	500	346 억	1208520	N	N	14	N	N
79	20230914	110527	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1786	2	2	0.11	88455231	49851	47.65	1784	1789	1769	2315	1249	1784	1774.39	1.75	-4647	1822	1802	1784	1764	1746	1813	1775	346	531	500	1280	1	1	69237643	1237	4.95	0.49	12	0.07	361.00	3660.00	2125	20230616	-15.95	1560	20221013	14.49	2125	-15.95	20230616	1625	9.91	20230726	2125	-15.95	20230616	1560	14.49	20221013	5.49	N	073560	500	346 억	1208520	N	N	14	N	N
80	20230914	100522	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1775	-9	5	-0.50	19747142	11088	10.60	1784	1789	1773	2315	1249	1784	1780.95	1.75	-4359	1822	1802	1784	1764	1746	1813	1775	346	531	500	1280	1	1	69237643	1229	4.92	0.48	12	0.02	361.00	3660.00	2125	20230616	-16.47	1560	20221013	13.78	2125	-16.47	20230616	1625	9.23	20230726	2125	-16.47	20230616	1560	13.78	20221013	5.49	N	073560	500	346 억	1208520	N	N	14	N	N
81	20230914	090532	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1782	-2	5	-0.11	8153220	4566	4.36	1784	1788	1782	2315	1249	1784	1785.64	1.75	-4176	1822	1802	1784	1764	1746	1813	1775	346	531	500	1280	1	1	69237643	1234	4.94	0.49	12	0.01	361.00	3660.00	2125	20230616	-16.14	1560	20221013	14.23	2125	-16.14	20230616	1625	9.66	20230726	2125	-16.14	20230616	1560	14.23	20221013	5.49	N	073560	500	346 억	1208520	N	N	14	N	N
82	20230913	160535	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1784	-5	5	-0.28	184798498	103598	79.49	1780	1804	1766	2325	1253	1789	1783.80	1.76	-5114	1834	1811	1796	1773	1758	1804	1766	346	536	500	1280	1	1	69237643	1235	4.94	0.49	12	0.15	361.00	3660.00	2125	20230616	-16.05	1560	20221013	14.36	2125	-16.05	20230616	1625	9.78	20230726	2125	-16.05	20230616	1560	14.36	20221013	5.42	N	073560	500	346 억	1221266	N	N	14	N	N
83	20230913	150529	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1791	2	2	0.11	148855834	83502	64.07	1780	1804	1766	2325	1253	1789	1782.66	1.76	-2509	1834	1811	1796	1773	1758	1804	1766	346	536	500	1280	1	1	69237643	1240	4.96	0.49	12	0.12	361.00	3660.00	2125	20230616	-15.72	1560	20221013	14.81	2125	-15.72	20230616	1625	10.22	20230726	2125	-15.72	20230616	1560	14.81	20221013	5.42	N	073560	500	346 억	1221266	N	N	22	N	N
84	20230913	140532	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1789	0	3	0.00	123650636	69400	53.25	1780	1804	1766	2325	1253	1789	1781.71	1.76	650	1834	1811	1796	1773	1758	1804	1766	346	536	500	1280	1	1	69237643	1239	4.96	0.49	12	0.10	361.00	3660.00	2125	20230616	-15.81	1560	20221013	14.68	2125	-15.81	20230616	1625	10.09	20230726	2125	-15.81	20230616	1560	14.68	20221013	5.42	N	073560	500	346 억	1221266	N	N	22	N	N
85	20230913	130519	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1789	0	3	0.00	116054210	65154	49.99	1780	1804	1766	2325	1253	1789	1781.23	1.76	761	1834	1811	1796	1773	1758	1804	1766	346	536	500	1280	1	1	69237643	1239	4.96	0.49	12	0.09	361.00	3660.00	2125	20230616	-15.81	1560	20221013	14.68	2125	-15.81	20230616	1625	10.09	20230726	2125	-15.81	20230616	1560	14.68	20221013	5.42	N	073560	500	346 억	1221266	N	N	22	N	N
86	20230913	120532	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1791	2	2	0.11	92986409	52279	40.11	1780	1804	1766	2325	1253	1789	1778.66	1.76	-4553	1834	1811	1796	1773	1758	1804	1766	346	536	500	1280	1	1	69237643	1240	4.96	0.49	12	0.08	361.00	3660.00	2125	20230616	-15.72	1560	20221013	14.81	2125	-15.72	20230616	1625	10.22	20230726	2125	-15.72	20230616	1560	14.81	20221013	5.42	N	073560	500	346 억	1221266	N	N	22	N	N
87	20230913	110531	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1787	-2	5	-0.11	83134827	46772	35.89	1780	1804	1766	2325	1253	1789	1777.45	1.76	-5495	1834	1811	1796	1773	1758	1804	1766	346	536	500	1280	1	1	69237643	1237	4.95	0.49	12	0.07	361.00	3660.00	2125	20230616	-15.91	1560	20221013	14.55	2125	-15.91	20230616	1625	9.97	20230726	2125	-15.91	20230616	1560	14.55	20221013	5.42	N	073560	500	346 억	1221266	N	N	22	N	N
88	20230913	100523	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1795	6	2	0.34	19853461	11102	8.52	1780	1804	1779	2325	1253	1789	1788.28	1.76	1759	1834	1811	1796	1773	1758	1804	1766	346	536	500	1280	1	1	69237643	1243	4.97	0.49	12	0.02	361.00	3660.00	2125	20230616	-15.53	1560	20221013	15.06	2125	-15.53	20230616	1625	10.46	20230726	2125	-15.53	20230616	1560	15.06	20221013	5.42	N	073560	500	346 억	1221266	N	N	22	N	N
89	20230913	090521	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1780	-9	5	-0.50	1345684	756	0.58	1780	1782	1780	2325	1253	1789	1780.01	1.76	-33	1834	1811	1796	1773	1758	1804	1766	346	536	500	1280	1	1	69237643	1232	4.93	0.49	12	0.00	361.00	3660.00	2125	20230616	-16.24	1560	20221013	14.10	2125	-16.24	20230616	1625	9.54	20230726	2125	-16.24	20230616	1560	14.10	20221013	5.42	N	073560	500	346 억	1221266	N	N	22	N	N
90	20230912	160516	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1789	-16	5	-0.89	233494677	130324	50.32	1810	1819	1781	2345	1264	1805	1791.65	1.83	-27101	1833	1818	1806	1791	1779	1813	1786	346	540	500	1290	1	1	69237643	1239	4.96	0.49	12	0.19	361.00	3660.00	2125	20230616	-15.81	1560	20221013	14.68	2125	-15.81	20230616	1625	10.09	20230726	2125	-15.81	20230616	1560	14.68	20221013	5.49	N	073560	500	346 억	1267342	N	N	22	N	N
91	20230912	150525	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1781	-24	5	-1.33	194479614	108500	41.90	1810	1819	1781	2345	1264	1805	1792.44	1.83	-18670	1833	1818	1806	1791	1779	1813	1786	346	540	500	1290	1	1	69237643	1233	4.93	0.49	12	0.16	361.00	3660.00	2125	20230616	-16.19	1560	20221013	14.17	2125	-16.19	20230616	1625	9.60	20230726	2125	-16.19	20230616	1560	14.17	20221013	5.49	N	073560	500	346 억	1267342	N	N	24	N	N
92	20230912	140524	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1787	-18	5	-1.00	145378177	80978	31.27	1810	1819	1785	2345	1264	1805	1795.28	1.83	-17200	1833	1818	1806	1791	1779	1813	1786	346	540	500	1290	1	1	69237643	1237	4.95	0.49	12	0.12	361.00	3660.00	2125	20230616	-15.91	1560	20221013	14.55	2125	-15.91	20230616	1625	9.97	20230726	2125	-15.91	20230616	1560	14.55	20221013	5.49	N	073560	500	346 억	1267342	N	N	24	N	N
93	20230912	130518	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1797	-8	5	-0.44	88425541	49134	18.97	1810	1819	1790	2345	1264	1805	1799.68	1.83	-6012	1833	1818	1806	1791	1779	1813	1786	346	540	500	1290	1	1	69237643	1244	4.98	0.49	12	0.07	361.00	3660.00	2125	20230616	-15.44	1560	20221013	15.19	2125	-15.44	20230616	1625	10.58	20230726	2125	-15.44	20230616	1560	15.19	20221013	5.49	N	073560	500	346 억	1267342	N	N	24	N	N
94	20230912	120514	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1794	-11	5	-0.61	81762188	45421	17.54	1810	1819	1790	2345	1264	1805	1800.10	1.83	-5715	1833	1818	1806	1791	1779	1813	1786	346	540	500	1290	1	1	69237643	1242	4.97	0.49	12	0.07	361.00	3660.00	2125	20230616	-15.58	1560	20221013	15.00	2125	-15.58	20230616	1625	10.40	20230726	2125	-15.58	20230616	1560	15.00	20221013	5.49	N	073560	500	346 억	1267342	N	N	24	N	N
95	20230912	110520	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1802	-3	5	-0.17	33191179	18354	7.09	1810	1819	1799	2345	1264	1805	1808.39	1.83	-2797	1833	1818	1806	1791	1779	1813	1786	346	540	500	1290	1	1	69237643	1248	4.99	0.49	12	0.03	361.00	3660.00	2125	20230616	-15.20	1560	20221013	15.51	2125	-15.20	20230616	1625	10.89	20230726	2125	-15.20	20230616	1560	15.51	20221013	5.49	N	073560	500	346 억	1267342	N	N	24	N	N
96	20230912	100518	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1812	7	2	0.39	26273587	14517	5.61	1810	1819	1801	2345	1264	1805	1809.85	1.83	-51	1833	1818	1806	1791	1779	1813	1786	346	540	500	1290	1	1	69237643	1255	5.02	0.50	12	0.02	361.00	3660.00	2125	20230616	-14.73	1560	20221013	16.15	2125	-14.73	20230616	1625	11.51	20230726	2125	-14.73	20230616	1560	16.15	20221013	5.49	N	073560	500	346 억	1267342	N	N	24	N	N
97	20230912	090528	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1805	0	3	0.00	6961978	3863	1.49	1810	1810	1801	2345	1264	1805	1802.22	1.83	-34	1833	1818	1806	1791	1779	1813	1786	346	540	500	1290	1	1	69237643	1250	5.00	0.49	12	0.01	361.00	3660.00	2125	20230616	-15.06	1560	20221013	15.71	2125	-15.06	20230616	1625	11.08	20230726	2125	-15.06	20230616	1560	15.71	20221013	5.49	N	073560	500	346 억	1267342	N	N	24	N	N
98	20230911	160514	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1805	-4	5	-0.22	466837294	258464	94.01	1812	1821	1794	2350	1267	1809	1806.20	1.84	16421	1855	1832	1800	1777	1745	1843	1788	346	541	500	1300	1	1	69237643	1250	5.00	0.49	12	0.37	361.00	3660.00	2125	20230616	-15.06	1560	20221013	15.71	2125	-15.06	20230616	1625	11.08	20230726	2125	-15.06	20230616	1560	15.71	20221013	5.47	N	073560	500	346 억	1270562	N	N	24	N	N
99	20230911	150523	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1798	-11	5	-0.61	403352338	223130	81.16	1812	1821	1794	2350	1267	1809	1807.70	1.84	7517	1855	1832	1800	1777	1745	1843	1788	346	541	500	1300	1	1	69237643	1245	4.98	0.49	12	0.32	361.00	3660.00	2125	20230616	-15.39	1560	20221013	15.26	2125	-15.39	20230616	1625	10.65	20230726	2125	-15.39	20230616	1560	15.26	20221013	5.47	N	073560	500	346 억	1270562	N	N	15	N	N
100	20230911	140529	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1809	0	3	0.00	298080802	164730	59.92	1812	1821	1794	2350	1267	1809	1809.51	1.84	25555	1855	1832	1800	1777	1745	1843	1788	346	541	500	1300	1	1	69237643	1253	5.01	0.49	12	0.24	361.00	3660.00	2125	20230616	-14.87	1560	20221013	15.96	2125	-14.87	20230616	1625	11.32	20230726	2125	-14.87	20230616	1560	15.96	20221013	5.47	N	073560	500	346 억	1270562	N	N	15	N	N
101	20230911	130509	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1811	2	2	0.11	244533203	135133	49.15	1812	1821	1794	2350	1267	1809	1809.57	1.84	29701	1855	1832	1800	1777	1745	1843	1788	346	541	500	1300	1	1	69237643	1254	5.02	0.49	12	0.20	361.00	3660.00	2125	20230616	-14.78	1560	20221013	16.09	2125	-14.78	20230616	1625	11.45	20230726	2125	-14.78	20230616	1560	16.09	20221013	5.47	N	073560	500	346 억	1270562	N	N	15	N	N
102	20230911	120516	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1815	6	2	0.33	186529080	103103	37.50	1812	1821	1794	2350	1267	1809	1809.15	1.84	21826	1855	1832	1800	1777	1745	1843	1788	346	541	500	1300	1	1	69237643	1257	5.03	0.50	12	0.15	361.00	3660.00	2125	20230616	-14.59	1560	20221013	16.35	2125	-14.59	20230616	1625	11.69	20230726	2125	-14.59	20230616	1560	16.35	20221013	5.47	N	073560	500	346 억	1270562	N	N	15	N	N
103	20230911	110506	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1814	5	2	0.28	149627213	82774	30.11	1812	1821	1794	2350	1267	1809	1807.66	1.84	17436	1855	1832	1800	1777	1745	1843	1788	346	541	500	1300	1	1	69237643	1256	5.02	0.50	12	0.12	361.00	3660.00	2125	20230616	-14.64	1560	20221013	16.28	2125	-14.64	20230616	1625	11.63	20230726	2125	-14.64	20230616	1560	16.28	20221013	5.47	N	073560	500	346 억	1270562	N	N	15	N	N
104	20230911	100510	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1819	10	2	0.55	127673981	70672	25.71	1812	1821	1794	2350	1267	1809	1806.57	1.84	16124	1855	1832	1800	1777	1745	1843	1788	346	541	500	1300	1	1	69237643	1259	5.04	0.50	12	0.10	361.00	3660.00	2125	20230616	-14.40	1560	20221013	16.60	2125	-14.40	20230616	1625	11.94	20230726	2125	-14.40	20230616	1560	16.60	20221013	5.47	N	073560	500	346 억	1270562	N	N	15	N	N
105	20230911	090508	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1799	-10	5	-0.55	20742006	11486	4.18	1812	1812	1799	2350	1267	1809	1805.85	1.84	-1896	1855	1832	1800	1777	1745	1843	1788	346	541	500	1300	1	1	69237643	1246	4.98	0.49	12	0.02	361.00	3660.00	2125	20230616	-15.34	1560	20221013	15.32	2125	-15.34	20230616	1625	10.71	20230726	2125	-15.34	20230616	1560	15.32	20221013	5.47	N	073560	500	346 억	1270562	N	N	15	N	N
106	20230908	160517	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1809	47	2	2.67	494030182	274834	166.25	1768	1823	1768	2290	1234	1762	1797.56	1.80	26674	1790	1775	1765	1750	1740	1771	1746	346	528	500	1260	1	1	69237643	1253	5.01	0.49	12	0.40	361.00	3660.00	2125	20230616	-14.87	1560	20221013	15.96	2125	-14.87	20230616	1625	11.32	20230726	2125	-14.87	20230616	1560	15.96	20221013	5.39	N	073560	500	346 억	1246962	N	N	15	N	N
107	20230908	150518	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1810	48	2	2.72	470584006	261868	158.40	1768	1823	1768	2290	1234	1762	1797.03	1.80	27141	1790	1775	1765	1750	1740	1771	1746	346	528	500	1260	1	1	69237643	1253	5.01	0.49	12	0.38	361.00	3660.00	2125	20230616	-14.82	1560	20221013	16.03	2125	-14.82	20230616	1625	11.38	20230726	2125	-14.82	20230616	1560	16.03	20221013	5.39	N	073560	500	346 억	1246962	N	N	25	N	N
108	20230908	140517	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1800	38	2	2.16	453208236	252263	152.59	1768	1823	1768	2290	1234	1762	1796.57	1.80	26832	1790	1775	1765	1750	1740	1771	1746	346	528	500	1260	1	1	69237643	1246	4.99	0.49	12	0.36	361.00	3660.00	2125	20230616	-15.29	1560	20221013	15.38	2125	-15.29	20230616	1625	10.77	20230726	2125	-15.29	20230616	1560	15.38	20221013	5.39	N	073560	500	346 억	1246962	N	N	25	N	N
109	20230908	130521	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1811	49	2	2.78	305319613	170468	103.12	1768	1811	1768	2290	1234	1762	1791.07	1.80	3149	1790	1775	1765	1750	1740	1771	1746	346	528	500	1260	1	1	69237643	1254	5.02	0.49	12	0.25	361.00	3660.00	2125	20230616	-14.78	1560	20221013	16.09	2125	-14.78	20230616	1625	11.45	20230726	2125	-14.78	20230616	1560	16.09	20221013	5.39	N	073560	500	346 억	1246962	N	N	25	N	N
110	20230908	120527	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1789	27	2	1.53	171004219	95712	57.90	1768	1803	1768	2290	1234	1762	1786.65	1.80	-7978	1790	1775	1765	1750	1740	1771	1746	346	528	500	1260	1	1	69237643	1239	4.96	0.49	12	0.14	361.00	3660.00	2125	20230616	-15.81	1560	20221013	14.68	2125	-15.81	20230616	1625	10.09	20230726	2125	-15.81	20230616	1560	14.68	20221013	5.39	N	073560	500	346 억	1246962	N	N	25	N	N
111	20230908	110522	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1788	26	2	1.48	151464819	84764	51.27	1768	1803	1768	2290	1234	1762	1786.90	1.80	-8602	1790	1775	1765	1750	1740	1771	1746	346	528	500	1260	1	1	69237643	1238	4.95	0.49	12	0.12	361.00	3660.00	2125	20230616	-15.86	1560	20221013	14.62	2125	-15.86	20230616	1625	10.03	20230726	2125	-15.86	20230616	1560	14.62	20221013	5.39	N	073560	500	346 억	1246962	N	N	25	N	N
112	20230908	100518	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1789	27	2	1.53	134639283	75331	45.57	1768	1803	1768	2290	1234	1762	1787.30	1.80	-7130	1790	1775	1765	1750	1740	1771	1746	346	528	500	1260	1	1	69237643	1239	4.96	0.49	12	0.11	361.00	3660.00	2125	20230616	-15.81	1560	20221013	14.68	2125	-15.81	20230616	1625	10.09	20230726	2125	-15.81	20230616	1560	14.68	20221013	5.39	N	073560	500	346 억	1246962	N	N	25	N	N
113	20230908	090522	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1790	28	2	1.59	30498491	17147	10.37	1768	1803	1768	2290	1234	1762	1778.65	1.80	2483	1790	1775	1765	1750	1740	1771	1746	346	528	500	1260	1	1	69237643	1239	4.96	0.49	12	0.02	361.00	3660.00	2125	20230616	-15.76	1560	20221013	14.74	2125	-15.76	20230616	1625	10.15	20230726	2125	-15.76	20230616	1560	14.74	20221013	5.39	N	073560	500	346 억	1246962	N	N	25	N	N
114	20230907	160514	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1762	-15	5	-0.84	289291498	163843	77.24	1779	1780	1755	2310	1244	1777	1765.66	1.89	-50743	1799	1787	1774	1762	1749	1794	1769	346	533	500	1270	1	1	69237643	1220	4.88	0.48	12	0.24	361.00	3660.00	2125	20230616	-17.08	1560	20221013	12.95	2125	-17.08	20230616	1625	8.43	20230726	2125	-17.08	20230616	1560	12.95	20221013	5.49	N	073560	500	346 억	1310705	N	N	25	N	N
115	20230907	150518	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1757	-20	5	-1.13	269320066	152506	71.89	1779	1780	1755	2310	1244	1777	1765.96	1.89	-46032	1799	1787	1774	1762	1749	1794	1769	346	533	500	1270	1	1	69237643	1217	4.87	0.48	12	0.22	361.00	3660.00	2125	20230616	-17.32	1560	20221013	12.63	2125	-17.32	20230616	1625	8.12	20230726	2125	-17.32	20230616	1560	12.63	20221013	5.49	N	073560	500	346 억	1310705	N	N	571	N	N
116	20230907	140513	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1764	-13	5	-0.73	190886908	107959	50.89	1779	1780	1763	2310	1244	1777	1768.14	1.89	-32546	1799	1787	1774	1762	1749	1794	1769	346	533	500	1270	1	1	69237643	1221	4.89	0.48	12	0.16	361.00	3660.00	2125	20230616	-16.99	1560	20221013	13.08	2125	-16.99	20230616	1625	8.55	20230726	2125	-16.99	20230616	1560	13.08	20221013	5.49	N	073560	500	346 억	1310705	N	N	571	N	N
117	20230907	130514	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1768	-9	5	-0.51	165089114	93338	44.00	1779	1780	1764	2310	1244	1777	1768.72	1.89	-25860	1799	1787	1774	1762	1749	1794	1769	346	533	500	1270	1	1	69237643	1224	4.90	0.48	12	0.13	361.00	3660.00	2125	20230616	-16.80	1560	20221013	13.33	2125	-16.80	20230616	1625	8.80	20230726	2125	-16.80	20230616	1560	13.33	20221013	5.49	N	073560	500	346 억	1310705	N	N	571	N	N
118	20230907	120521	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1768	-9	5	-0.51	137521762	77737	36.65	1779	1780	1764	2310	1244	1777	1769.06	1.89	-32817	1799	1787	1774	1762	1749	1794	1769	346	533	500	1270	1	1	69237643	1224	4.90	0.48	12	0.11	361.00	3660.00	2125	20230616	-16.80	1560	20221013	13.33	2125	-16.80	20230616	1625	8.80	20230726	2125	-16.80	20230616	1560	13.33	20221013	5.49	N	073560	500	346 억	1310705	N	N	571	N	N
119	20230907	110519	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1767	-10	5	-0.56	117262912	66279	31.24	1779	1780	1764	2310	1244	1777	1769.23	1.89	-29860	1799	1787	1774	1762	1749	1794	1769	346	533	500	1270	1	1	69237643	1223	4.89	0.48	12	0.10	361.00	3660.00	2125	20230616	-16.85	1560	20221013	13.27	2125	-16.85	20230616	1625	8.74	20230726	2125	-16.85	20230616	1560	13.27	20221013	5.49	N	073560	500	346 억	1310705	N	N	571	N	N
120	20230907	100517	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1769	-8	5	-0.45	94074344	53149	25.06	1779	1780	1766	2310	1244	1777	1770.01	1.89	-29731	1799	1787	1774	1762	1749	1794	1769	346	533	500	1270	1	1	69237643	1225	4.90	0.48	12	0.08	361.00	3660.00	2125	20230616	-16.75	1560	20221013	13.40	2125	-16.75	20230616	1625	8.86	20230726	2125	-16.75	20230616	1560	13.40	20221013	5.49	N	073560	500	346 억	1310705	N	N	571	N	N
121	20230907	090521	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1773	-4	5	-0.23	6947748	3913	1.84	1779	1780	1770	2310	1244	1777	1775.56	1.89	-2001	1799	1787	1774	1762	1749	1794	1769	346	533	500	1270	1	1	69237643	1228	4.91	0.48	12	0.01	361.00	3660.00	2125	20230616	-16.56	1560	20221013	13.65	2125	-16.56	20230616	1625	9.11	20230726	2125	-16.56	20230616	1560	13.65	20221013	5.49	N	073560	500	346 억	1310705	N	N	571	N	N
122	20230906	160514	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1777	-1	5	-0.06	373191491	210401	66.62	1765	1786	1761	2310	1245	1778	1773.71	1.98	-49394	1824	1800	1782	1758	1740	1792	1750	346	532	500	1280	1	1	69237643	1230	4.92	0.49	12	0.30	361.00	3660.00	2125	20230616	-16.38	1560	20221013	13.91	2125	-16.38	20230616	1625	9.35	20230726	2125	-16.38	20230616	1560	13.91	20221013	5.52	N	073560	500	346 억	1367831	N	N	571	N	N
123	20230906	150514	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1775	-3	5	-0.17	351366433	198120	62.74	1765	1786	1761	2310	1245	1778	1773.50	1.98	-47252	1824	1800	1782	1758	1740	1792	1750	346	532	500	1280	1	1	69237643	1229	4.92	0.48	12	0.29	361.00	3660.00	2125	20230616	-16.47	1560	20221013	13.78	2125	-16.47	20230616	1625	9.23	20230726	2125	-16.47	20230616	1560	13.78	20221013	5.52	N	073560	500	346 억	1367831	N	N	13	N	N
124	20230906	140516	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1770	-8	5	-0.45	255303193	143877	45.56	1765	1786	1761	2310	1245	1778	1774.45	1.98	-47783	1824	1800	1782	1758	1740	1792	1750	346	532	500	1280	1	1	69237643	1226	4.90	0.48	12	0.21	361.00	3660.00	2125	20230616	-16.71	1560	20221013	13.46	2125	-16.71	20230616	1625	8.92	20230726	2125	-16.71	20230616	1560	13.46	20221013	5.52	N	073560	500	346 억	1367831	N	N	13	N	N
125	20230906	130512	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1772	-6	5	-0.34	219544126	123661	39.16	1765	1786	1761	2310	1245	1778	1775.37	1.98	-46332	1824	1800	1782	1758	1740	1792	1750	346	532	500	1280	1	1	69237643	1227	4.91	0.48	12	0.18	361.00	3660.00	2125	20230616	-16.61	1560	20221013	13.59	2125	-16.61	20230616	1625	9.05	20230726	2125	-16.61	20230616	1560	13.59	20221013	5.52	N	073560	500	346 억	1367831	N	N	13	N	N
126	20230906	120520	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1774	-4	5	-0.22	171315763	96425	30.53	1765	1786	1761	2310	1245	1778	1776.67	1.98	-41483	1824	1800	1782	1758	1740	1792	1750	346	532	500	1280	1	1	69237643	1228	4.91	0.48	12	0.14	361.00	3660.00	2125	20230616	-16.52	1560	20221013	13.72	2125	-16.52	20230616	1625	9.17	20230726	2125	-16.52	20230616	1560	13.72	20221013	5.52	N	073560	500	346 억	1367831	N	N	13	N	N
127	20230906	110518	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1778	0	3	0.00	131610319	74092	23.46	1765	1785	1761	2310	1245	1778	1776.31	1.98	-30514	1824	1800	1782	1758	1740	1792	1750	346	532	500	1280	1	1	69237643	1231	4.93	0.49	12	0.11	361.00	3660.00	2125	20230616	-16.33	1560	20221013	13.97	2125	-16.33	20230616	1625	9.42	20230726	2125	-16.33	20230616	1560	13.97	20221013	5.52	N	073560	500	346 억	1367831	N	N	13	N	N
128	20230906	100504	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1777	-1	5	-0.06	114893243	64687	20.48	1765	1785	1761	2310	1245	1778	1776.14	1.98	-25260	1824	1800	1782	1758	1740	1792	1750	346	532	500	1280	1	1	69237643	1230	4.92	0.49	12	0.09	361.00	3660.00	2125	20230616	-16.38	1560	20221013	13.91	2125	-16.38	20230616	1625	9.35	20230726	2125	-16.38	20230616	1560	13.91	20221013	5.52	N	073560	500	346 억	1367831	N	N	13	N	N
129	20230906	090508	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1769	-9	5	-0.51	15261067	8650	2.74	1765	1769	1761	2310	1245	1778	1764.29	1.98	-3947	1824	1800	1782	1758	1740	1792	1750	346	532	500	1280	1	1	69237643	1225	4.90	0.48	12	0.01	361.00	3660.00	2125	20230616	-16.75	1560	20221013	13.40	2125	-16.75	20230616	1625	8.86	20230726	2125	-16.75	20230616	1560	13.40	20221013	5.52	N	073560	500	346 억	1367831	N	N	13	N	N
130	20230905	160509	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1778	-19	5	-1.06	559692999	315565	93.18	1805	1806	1764	2335	1258	1797	1773.47	2.06	-55572	1836	1816	1805	1785	1774	1811	1780	346	538	500	1290	1	1	69237643	1231	4.93	0.49	12	0.46	361.00	3660.00	2125	20230616	-16.33	1560	20221013	13.97	2125	-16.33	20230616	1625	9.42	20230726	2125	-16.33	20230616	1560	13.97	20221013	5.58	N	073560	500	346 억	1423433	N	N	13	N	N
131	20230905	150519	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1770	-27	5	-1.50	474009977	267254	78.91	1805	1806	1764	2335	1258	1797	1773.63	2.06	-44702	1836	1816	1805	1785	1774	1811	1780	346	538	500	1290	1	1	69237643	1226	4.90	0.48	12	0.39	361.00	3660.00	2125	20230616	-16.71	1560	20221013	13.46	2125	-16.71	20230616	1625	8.92	20230726	2125	-16.71	20230616	1560	13.46	20221013	5.58	N	073560	500	346 억	1423433	N	N	23	N	N
132	20230905	140517	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1766	-31	5	-1.73	406253469	228954	67.60	1805	1806	1764	2335	1258	1797	1774.39	2.06	-38547	1836	1816	1805	1785	1774	1811	1780	346	538	500	1290	1	1	69237643	1223	4.89	0.48	12	0.33	361.00	3660.00	2125	20230616	-16.89	1560	20221013	13.21	2125	-16.89	20230616	1625	8.68	20230726	2125	-16.89	20230616	1560	13.21	20221013	5.58	N	073560	500	346 억	1423433	N	N	23	N	N
133	20230905	130458	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1765	-32	5	-1.78	336763247	189607	55.99	1805	1806	1764	2335	1258	1797	1776.11	2.06	-36749	1836	1816	1805	1785	1774	1811	1780	346	538	500	1290	1	1	69237643	1222	4.89	0.48	12	0.27	361.00	3660.00	2125	20230616	-16.94	1560	20221013	13.14	2125	-16.94	20230616	1625	8.62	20230726	2125	-16.94	20230616	1560	13.14	20221013	5.58	N	073560	500	346 억	1423433	N	N	23	N	N
134	20230905	120507	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1774	-23	5	-1.28	226513831	127214	37.56	1805	1806	1768	2335	1258	1797	1780.57	2.06	-33365	1836	1816	1805	1785	1774	1811	1780	346	538	500	1290	1	1	69237643	1228	4.91	0.48	12	0.18	361.00	3660.00	2125	20230616	-16.52	1560	20221013	13.72	2125	-16.52	20230616	1625	9.17	20230726	2125	-16.52	20230616	1560	13.72	20221013	5.58	N	073560	500	346 억	1423433	N	N	23	N	N
135	20230905	110511	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1781	-16	5	-0.89	176815337	99160	29.28	1805	1806	1772	2335	1258	1797	1783.13	2.06	-23899	1836	1816	1805	1785	1774	1811	1780	346	538	500	1290	1	1	69237643	1233	4.93	0.49	12	0.14	361.00	3660.00	2125	20230616	-16.19	1560	20221013	14.17	2125	-16.19	20230616	1625	9.60	20230726	2125	-16.19	20230616	1560	14.17	20221013	5.58	N	073560	500	346 억	1423433	N	N	23	N	N
136	20230905	100505	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1775	-22	5	-1.22	131901891	73869	21.81	1805	1806	1772	2335	1258	1797	1785.62	2.06	-23441	1836	1816	1805	1785	1774	1811	1780	346	538	500	1290	1	1	69237643	1229	4.92	0.48	12	0.11	361.00	3660.00	2125	20230616	-16.47	1560	20221013	13.78	2125	-16.47	20230616	1625	9.23	20230726	2125	-16.47	20230616	1560	13.78	20221013	5.58	N	073560	500	346 억	1423433	N	N	23	N	N
137	20230905	090501	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1799	2	2	0.11	8210033	4559	1.35	1805	1806	1797	2335	1258	1797	1800.84	2.06	-3053	1836	1816	1805	1785	1774	1811	1780	346	538	500	1290	1	1	69237643	1246	4.98	0.49	12	0.01	361.00	3660.00	2125	20230616	-15.34	1560	20221013	15.32	2125	-15.34	20230616	1625	10.71	20230726	2125	-15.34	20230616	1560	15.32	20221013	5.58	N	073560	500	346 억	1423433	N	N	23	N	N
138	20230904	160503	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1797	-33	5	-1.80	601522152	333864	76.27	1825	1825	1794	2375	1281	1830	1801.70	2.14	-54966	1858	1843	1829	1814	1800	1851	1822	346	545	500	1310	1	1	69237643	1244	4.98	0.49	12	0.48	361.00	3660.00	2125	20230616	-15.44	1560	20221013	15.19	2125	-15.44	20230616	1625	10.58	20230726	2125	-15.44	20230616	1560	15.19	20221013	5.63	N	073560	500	346 억	1478426	N	N	23	N	N
139	20230904	150455	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1797	-33	5	-1.80	523305234	290336	66.32	1825	1825	1797	2375	1281	1830	1802.41	2.14	-51378	1858	1843	1829	1814	1800	1851	1822	346	545	500	1310	1	1	69237643	1244	4.98	0.49	12	0.42	361.00	3660.00	2125	20230616	-15.44	1560	20221013	15.19	2125	-15.44	20230616	1625	10.58	20230726	2125	-15.44	20230616	1560	15.19	20221013	5.63	N	073560	500	346 억	1478426	N	N	36	N	N
140	20230904	140450	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1803	-27	5	-1.48	390640203	216591	49.48	1825	1825	1797	2375	1281	1830	1803.58	2.14	-43448	1858	1843	1829	1814	1800	1851	1822	346	545	500	1310	1	1	69237643	1248	4.99	0.49	12	0.31	361.00	3660.00	2125	20230616	-15.15	1560	20221013	15.58	2125	-15.15	20230616	1625	10.95	20230726	2125	-15.15	20230616	1560	15.58	20221013	5.63	N	073560	500	346 억	1478426	N	N	36	N	N
141	20230904	130459	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1803	-27	5	-1.48	349053733	193495	44.20	1825	1825	1797	2375	1281	1830	1803.94	2.14	-42650	1858	1843	1829	1814	1800	1851	1822	346	545	500	1310	1	1	69237643	1248	4.99	0.49	12	0.28	361.00	3660.00	2125	20230616	-15.15	1560	20221013	15.58	2125	-15.15	20230616	1625	10.95	20230726	2125	-15.15	20230616	1560	15.58	20221013	5.63	N	073560	500	346 억	1478426	N	N	36	N	N
142	20230904	120451	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1800	-30	5	-1.64	287329005	159206	36.37	1825	1825	1798	2375	1281	1830	1804.76	2.14	-24164	1858	1843	1829	1814	1800	1851	1822	346	545	500	1310	1	1	69237643	1246	4.99	0.49	12	0.23	361.00	3660.00	2125	20230616	-15.29	1560	20221013	15.38	2125	-15.29	20230616	1625	10.77	20230726	2125	-15.29	20230616	1560	15.38	20221013	5.63	N	073560	500	346 억	1478426	N	N	36	N	N
143	20230904	110444	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1810	-20	5	-1.09	273054766	151288	34.56	1825	1825	1798	2375	1281	1830	1804.87	2.14	-17987	1858	1843	1829	1814	1800	1851	1822	346	545	500	1310	1	1	69237643	1253	5.01	0.49	12	0.22	361.00	3660.00	2125	20230616	-14.82	1560	20221013	16.03	2125	-14.82	20230616	1625	11.38	20230726	2125	-14.82	20230616	1560	16.03	20221013	5.63	N	073560	500	346 억	1478426	N	N	36	N	N
144	20230904	100446	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1801	-29	5	-1.58	192986456	106851	24.41	1825	1825	1800	2375	1281	1830	1806.13	2.14	-10576	1858	1843	1829	1814	1800	1851	1822	346	545	500	1310	1	1	69237643	1247	4.99	0.49	12	0.15	361.00	3660.00	2125	20230616	-15.25	1560	20221013	15.45	2125	-15.25	20230616	1625	10.83	20230726	2125	-15.25	20230616	1560	15.45	20221013	5.63	N	073560	500	346 억	1478426	N	N	36	N	N
145	20230904	090455	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1801	-29	5	-1.58	45675367	25237	5.77	1825	1825	1800	2375	1281	1830	1809.85	2.14	-14554	1858	1843	1829	1814	1800	1851	1822	346	545	500	1310	1	1	69237643	1247	4.99	0.49	12	0.04	361.00	3660.00	2125	20230616	-15.25	1560	20221013	15.45	2125	-15.25	20230616	1625	10.83	20230726	2125	-15.25	20230616	1560	15.45	20221013	5.63	N	073560	500	346 억	1478426	N	N	36	N	N
146	20230901	160448	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1830	-15	5	-0.81	795074701	435822	60.81	1820	1844	1815	2395	1292	1845	1824.29	2.22	-56348	1921	1883	1860	1822	1799	1871	1810	346	550	500	1320	1	1	69237643	1267	5.07	0.50	12	0.63	361.00	3660.00	2125	20230616	-13.88	1560	20221013	17.31	2125	-13.88	20230616	1625	12.62	20230726	2125	-13.88	20230616	1560	17.31	20221013	5.57	N	073560	500	346 억	1534773	N	N	36	N	N
147	20230901	150455	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1817	-28	5	-1.52	720032050	394618	55.06	1820	1844	1816	2395	1292	1845	1824.60	2.22	-39525	1921	1883	1860	1822	1799	1871	1810	346	550	500	1320	1	1	69237643	1258	5.03	0.50	12	0.57	361.00	3660.00	2125	20230616	-14.49	1560	20221013	16.47	2125	-14.49	20230616	1625	11.82	20230726	2125	-14.49	20230616	1560	16.47	20221013	5.57	N	073560	500	346 억	1534773	N	N	27	N	N
148	20230901	140455	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1826	-19	5	-1.03	648050445	355064	49.54	1820	1844	1816	2395	1292	1845	1825.14	2.22	-22771	1921	1883	1860	1822	1799	1871	1810	346	550	500	1320	1	1	69237643	1264	5.06	0.50	12	0.51	361.00	3660.00	2125	20230616	-14.07	1560	20221013	17.05	2125	-14.07	20230616	1625	12.37	20230726	2125	-14.07	20230616	1560	17.05	20221013	5.57	N	073560	500	346 억	1534773	N	N	27	N	N
149	20230901	130444	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1832	-13	5	-0.70	606307382	332226	46.35	1820	1844	1816	2395	1292	1845	1824.95	2.22	-11170	1921	1883	1860	1822	1799	1871	1810	346	550	500	1320	1	1	69237643	1268	5.07	0.50	12	0.48	361.00	3660.00	2125	20230616	-13.79	1560	20221013	17.44	2125	-13.79	20230616	1625	12.74	20230726	2125	-13.79	20230616	1560	17.44	20221013	5.57	N	073560	500	346 억	1534773	N	N	27	N	N
150	20230901	120448	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1823	-22	5	-1.19	576909502	316100	44.10	1820	1844	1816	2395	1292	1845	1825.05	2.22	-6505	1921	1883	1860	1822	1799	1871	1810	346	550	500	1320	1	1	69237643	1262	5.05	0.50	12	0.46	361.00	3660.00	2125	20230616	-14.21	1560	20221013	16.86	2125	-14.21	20230616	1625	12.18	20230726	2125	-14.21	20230616	1560	16.86	20221013	5.57	N	073560	500	346 억	1534773	N	N	27	N	N
151	20230901	110448	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1826	-19	5	-1.03	557027724	305202	42.58	1820	1844	1816	2395	1292	1845	1825.08	2.22	-6491	1921	1883	1860	1822	1799	1871	1810	346	550	500	1320	1	1	69237643	1264	5.06	0.50	12	0.44	361.00	3660.00	2125	20230616	-14.07	1560	20221013	17.05	2125	-14.07	20230616	1625	12.37	20230726	2125	-14.07	20230616	1560	17.05	20221013	5.57	N	073560	500	346 억	1534773	N	N	27	N	N
152	20230901	100445	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1817	-28	5	-1.52	485309920	265853	37.09	1820	1844	1817	2395	1292	1845	1825.45	2.22	-7282	1921	1883	1860	1822	1799	1871	1810	346	550	500	1320	1	1	69237643	1258	5.03	0.50	12	0.38	361.00	3660.00	2125	20230616	-14.49	1560	20221013	16.47	2125	-14.49	20230616	1625	11.82	20230726	2125	-14.49	20230616	1560	16.47	20221013	5.57	N	073560	500	346 억	1534773	N	N	27	N	N
153	20230901	090441	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1840	-5	5	-0.27	114447634	62678	8.74	1820	1844	1820	2395	1292	1845	1825.81	2.22	26126	1921	1883	1860	1822	1799	1871	1810	346	550	500	1320	1	1	69237643	1274	5.10	0.50	12	0.09	361.00	3660.00	2125	20230616	-13.41	1560	20221013	17.95	2125	-13.41	20230616	1625	13.23	20230726	2125	-13.41	20230616	1560	17.95	20221013	5.57	N	073560	500	346 억	1534773	N	N	27	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History