KissMeData/043650/price/prices-20230901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	160458	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	20	2	0.36	44577240	8101	50.78	5500	5590	5460	7200	3880	5540	5502.34	1.01	-45	5700	5620	5540	5460	5380	5580	5420	89	1660	500	4090	10	1	17858304	993	-21.38	0.41	12	0.05	-260.00	13485.00	7970	20221121	-30.24	5300	20230726	4.91	7950	-30.06	20230119	5300	4.91	20230726	7970	-30.24	20221121	5300	4.91	20230726	1.05	N	043650	500	89 억	180052	N	N	N	N
3	20230927	150501	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	20	2	0.36	43560570	7918	49.63	5500	5590	5460	7200	3880	5540	5501.46	1.01	-45	5700	5620	5540	5460	5380	5580	5420	89	1660	500	4090	10	1	17858304	993	-21.38	0.41	12	0.04	-260.00	13485.00	7970	20221121	-30.24	5300	20230726	4.91	7950	-30.06	20230119	5300	4.91	20230726	7970	-30.24	20221121	5300	4.91	20230726	1.05	N	043650	500	89 억	180052	N	N	N	N
4	20230927	140500	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	0	3	0.00	40109010	7295	45.73	5500	5590	5460	7200	3880	5540	5498.15	1.01	-35	5700	5620	5540	5460	5380	5580	5420	89	1660	500	4090	10	1	17858304	989	-21.31	0.41	12	0.04	-260.00	13485.00	7970	20221121	-30.49	5300	20230726	4.53	7950	-30.31	20230119	5300	4.53	20230726	7970	-30.49	20221121	5300	4.53	20230726	1.05	N	043650	500	89 억	180052	N	N	N	N
5	20230927	130456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	0	3	0.00	31574140	5748	36.03	5500	5590	5460	7200	3880	5540	5493.07	1.01	32	5700	5620	5540	5460	5380	5580	5420	89	1660	500	4090	10	1	17858304	989	-21.31	0.41	12	0.03	-260.00	13485.00	7970	20221121	-30.49	5300	20230726	4.53	7950	-30.31	20230119	5300	4.53	20230726	7970	-30.49	20221121	5300	4.53	20230726	1.05	N	043650	500	89 억	180052	N	N	N	N
6	20230927	120455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-60	5	-1.08	29574150	5385	33.75	5500	5590	5460	7200	3880	5540	5491.95	1.01	129	5700	5620	5540	5460	5380	5580	5420	89	1660	500	4090	10	1	17858304	979	-21.08	0.41	12	0.03	-260.00	13485.00	7970	20221121	-31.24	5300	20230726	3.40	7950	-31.07	20230119	5300	3.40	20230726	7970	-31.24	20221121	5300	3.40	20230726	1.05	N	043650	500	89 억	180052	N	N	N	N
7	20230927	110459	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-20	5	-0.36	21324070	3877	24.30	5500	5590	5470	7200	3880	5540	5500.15	1.01	202	5700	5620	5540	5460	5380	5580	5420	89	1660	500	4090	10	1	17858304	986	-21.23	0.41	12	0.02	-260.00	13485.00	7970	20221121	-30.74	5300	20230726	4.15	7950	-30.57	20230119	5300	4.15	20230726	7970	-30.74	20221121	5300	4.15	20230726	1.05	N	043650	500	89 억	180052	N	N	N	N
8	20230927	100455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-20	5	-0.36	15224180	2768	17.35	5500	5590	5470	7200	3880	5540	5500.07	1.01	149	5700	5620	5540	5460	5380	5580	5420	89	1660	500	4090	10	1	17858304	986	-21.23	0.41	12	0.02	-260.00	13485.00	7970	20221121	-30.74	5300	20230726	4.15	7950	-30.57	20230119	5300	4.15	20230726	7970	-30.74	20221121	5300	4.15	20230726	1.05	N	043650	500	89 억	180052	N	N	N	N
9	20230927	090503	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	-40	5	-0.72	11389820	2071	12.98	5500	5530	5470	7200	3880	5540	5499.67	1.01	-71	5700	5620	5540	5460	5380	5580	5420	89	1660	500	4090	10	1	17858304	982	-21.15	0.41	12	0.01	-260.00	13485.00	7970	20221121	-30.99	5300	20230726	3.77	7950	-30.82	20230119	5300	3.77	20230726	7970	-30.99	20221121	5300	3.77	20230726	1.05	N	043650	500	89 억	180052	N	N	N	N
10	20230926	160456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	-20	5	-0.36	87782760	15939	222.92	5620	5620	5460	7220	3900	5560	5507.41	1.02	-2564	5700	5630	5580	5510	5460	5605	5485	89	1660	500	4110	10	1	17858304	989	-21.31	0.41	12	0.09	-260.00	13485.00	7970	20221121	-30.49	5300	20230726	4.53	7950	-30.31	20230119	5300	4.53	20230726	7970	-30.49	20221121	5300	4.53	20230726	1.05	N	043650	500	89 억	182615	N	N	N	N
11	20230926	150458	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	-90	5	-1.62	82781310	15035	210.28	5620	5620	5460	7220	3900	5560	5505.91	1.02	-2564	5700	5630	5580	5510	5460	5605	5485	89	1660	500	4110	10	1	17858304	977	-21.04	0.41	12	0.08	-260.00	13485.00	7970	20221121	-31.37	5300	20230726	3.21	7950	-31.19	20230119	5300	3.21	20230726	7970	-31.37	20221121	5300	3.21	20230726	1.05	N	043650	500	89 억	182615	N	N	N	N
12	20230926	140452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	-70	5	-1.26	73676260	13371	187.01	5620	5620	5460	7220	3900	5560	5510.15	1.02	-2562	5700	5630	5580	5510	5460	5605	5485	89	1660	500	4110	10	1	17858304	980	-21.12	0.41	12	0.07	-260.00	13485.00	7970	20221121	-31.12	5300	20230726	3.58	7950	-30.94	20230119	5300	3.58	20230726	7970	-31.12	20221121	5300	3.58	20230726	1.05	N	043650	500	89 억	182615	N	N	N	N
13	20230926	130453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	-70	5	-1.26	72802640	13212	184.78	5620	5620	5460	7220	3900	5560	5510.34	1.02	-2487	5700	5630	5580	5510	5460	5605	5485	89	1660	500	4110	10	1	17858304	980	-21.12	0.41	12	0.07	-260.00	13485.00	7970	20221121	-31.12	5300	20230726	3.58	7950	-30.94	20230119	5300	3.58	20230726	7970	-31.12	20221121	5300	3.58	20230726	1.05	N	043650	500	89 억	182615	N	N	N	N
14	20230926	120456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	-70	5	-1.26	62665700	11363	158.92	5620	5620	5470	7220	3900	5560	5514.89	1.02	-2440	5700	5630	5580	5510	5460	5605	5485	89	1660	500	4110	10	1	17858304	980	-21.12	0.41	12	0.06	-260.00	13485.00	7970	20221121	-31.12	5300	20230726	3.58	7950	-30.94	20230119	5300	3.58	20230726	7970	-31.12	20221121	5300	3.58	20230726	1.05	N	043650	500	89 억	182615	N	N	N	N
15	20230926	110455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	-20	5	-0.36	49323200	8936	124.98	5620	5620	5500	7220	3900	5560	5519.61	1.02	-2409	5700	5630	5580	5510	5460	5605	5485	89	1660	500	4110	10	1	17858304	989	-21.31	0.41	12	0.05	-260.00	13485.00	7970	20221121	-30.49	5300	20230726	4.53	7950	-30.31	20230119	5300	4.53	20230726	7970	-30.49	20221121	5300	4.53	20230726	1.05	N	043650	500	89 억	182615	N	N	N	N
16	20230926	100453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-40	5	-0.72	44718730	8104	113.34	5620	5620	5500	7220	3900	5560	5518.11	1.02	-2067	5700	5630	5580	5510	5460	5605	5485	89	1660	500	4110	10	1	17858304	986	-21.23	0.41	12	0.05	-260.00	13485.00	7970	20221121	-30.74	5300	20230726	4.15	7950	-30.57	20230119	5300	4.15	20230726	7970	-30.74	20221121	5300	4.15	20230726	1.05	N	043650	500	89 억	182615	N	N	N	N
17	20230926	090454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-10	5	-0.18	1141850	204	2.85	5620	5620	5550	7220	3900	5560	5597.30	1.02	-66	5700	5630	5580	5510	5460	5605	5485	89	1660	500	4110	10	1	17858304	991	-21.35	0.41	12	0.00	-260.00	13485.00	7970	20221121	-30.36	5300	20230726	4.72	7950	-30.19	20230119	5300	4.72	20230726	7970	-30.36	20221121	5300	4.72	20230726	1.05	N	043650	500	89 억	182615	N	N	N	N
18	20230925	160454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-120	5	-2.11	39711380	7130	97.76	5650	5650	5530	7380	3980	5680	5569.62	1.03	-1242	5793	5736	5653	5596	5513	5765	5625	89	1700	500	4200	10	1	17858304	993	-21.38	0.41	12	0.04	-260.00	13485.00	7970	20221121	-30.24	5300	20230726	4.91	7950	-30.06	20230119	5300	4.91	20230726	7970	-30.24	20221121	5300	4.91	20230726	1.06	N	043650	500	89 억	183858	N	N	N	N
19	20230925	150457	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-120	5	-2.11	38082610	6837	93.75	5650	5650	5530	7380	3980	5680	5570.08	1.03	-1242	5793	5736	5653	5596	5513	5765	5625	89	1700	500	4200	10	1	17858304	993	-21.38	0.41	12	0.04	-260.00	13485.00	7970	20221121	-30.24	5300	20230726	4.91	7950	-30.06	20230119	5300	4.91	20230726	7970	-30.24	20221121	5300	4.91	20230726	1.06	N	043650	500	89 억	183858	N	N	N	N
20	20230925	140449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-110	5	-1.94	31388050	5631	77.21	5650	5650	5550	7380	3980	5680	5574.15	1.03	-1233	5793	5736	5653	5596	5513	5765	5625	89	1700	500	4200	10	1	17858304	995	-21.42	0.41	12	0.03	-260.00	13485.00	7970	20221121	-30.11	5300	20230726	5.09	7950	-29.94	20230119	5300	5.09	20230726	7970	-30.11	20221121	5300	5.09	20230726	1.06	N	043650	500	89 억	183858	N	N	N	N
21	20230925	130451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-120	5	-2.11	29968590	5376	73.71	5650	5650	5550	7380	3980	5680	5574.51	1.03	-1185	5793	5736	5653	5596	5513	5765	5625	89	1700	500	4200	10	1	17858304	993	-21.38	0.41	12	0.03	-260.00	13485.00	7970	20221121	-30.24	5300	20230726	4.91	7950	-30.06	20230119	5300	4.91	20230726	7970	-30.24	20221121	5300	4.91	20230726	1.06	N	043650	500	89 억	183858	N	N	N	N
22	20230925	120455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	-90	5	-1.58	27996480	5022	68.86	5650	5650	5550	7380	3980	5680	5574.77	1.03	-1185	5793	5736	5653	5596	5513	5765	5625	89	1700	500	4200	10	1	17858304	998	-21.50	0.41	12	0.03	-260.00	13485.00	7970	20221121	-29.86	5300	20230726	5.47	7950	-29.69	20230119	5300	5.47	20230726	7970	-29.86	20221121	5300	5.47	20230726	1.06	N	043650	500	89 억	183858	N	N	N	N
23	20230925	110451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	-90	5	-1.58	17665790	3164	43.38	5650	5650	5570	7380	3980	5680	5583.37	1.03	-1182	5793	5736	5653	5596	5513	5765	5625	89	1700	500	4200	10	1	17858304	998	-21.50	0.41	12	0.02	-260.00	13485.00	7970	20221121	-29.86	5300	20230726	5.47	7950	-29.69	20230119	5300	5.47	20230726	7970	-29.86	20221121	5300	5.47	20230726	1.06	N	043650	500	89 억	183858	N	N	N	N
24	20230925	100452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	-90	5	-1.58	10328720	1849	25.35	5650	5650	5570	7380	3980	5680	5586.11	1.03	-759	5793	5736	5653	5596	5513	5765	5625	89	1700	500	4200	10	1	17858304	998	-21.50	0.41	12	0.01	-260.00	13485.00	7970	20221121	-29.86	5300	20230726	5.47	7950	-29.69	20230119	5300	5.47	20230726	7970	-29.86	20221121	5300	5.47	20230726	1.06	N	043650	500	89 억	183858	N	N	N	N
25	20230925	090452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	-40	5	-0.70	1223310	218	2.99	5650	5650	5600	7380	3980	5680	5611.51	1.03	-162	5793	5736	5653	5596	5513	5765	5625	89	1700	500	4200	10	1	17858304	1007	-21.69	0.42	12	0.00	-260.00	13485.00	7970	20221121	-29.23	5300	20230726	6.42	7950	-29.06	20230119	5300	6.42	20230726	7970	-29.23	20221121	5300	6.42	20230726	1.06	N	043650	500	89 억	183858	N	N	N	N
26	20230922	160507	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	-30	5	-0.53	40371150	7194	48.89	5620	5710	5570	7420	4000	5710	5611.69	1.03	-608	5823	5766	5653	5596	5483	5795	5625	89	1710	500	4220	10	1	17858304	1014	-21.85	0.42	12	0.04	-260.00	13485.00	8080	20220923	-29.70	5300	20230726	7.17	7950	-28.55	20230119	5300	7.17	20230726	8080	-29.70	20220923	5300	7.17	20230726	1.06	N	043650	500	89 억	184466	N	N	N	N
27	20230922	150503	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	-120	5	-2.10	35295460	6293	42.77	5620	5710	5570	7420	4000	5710	5608.69	1.03	-609	5823	5766	5653	5596	5483	5795	5625	89	1710	500	4220	10	1	17858304	998	-21.50	0.41	12	0.04	-260.00	13485.00	8080	20220923	-30.82	5300	20230726	5.47	7950	-29.69	20230119	5300	5.47	20230726	8080	-30.82	20220923	5300	5.47	20230726	1.06	N	043650	500	89 억	184466	N	N	N	N
28	20230922	140505	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-100	5	-1.75	33597050	5990	40.71	5620	5710	5570	7420	4000	5710	5608.86	1.03	-572	5823	5766	5653	5596	5483	5795	5625	89	1710	500	4220	10	1	17858304	1002	-21.58	0.42	12	0.03	-260.00	13485.00	8080	20220923	-30.57	5300	20230726	5.85	7950	-29.43	20230119	5300	5.85	20230726	8080	-30.57	20220923	5300	5.85	20230726	1.06	N	043650	500	89 억	184466	N	N	N	N
29	20230922	130438	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-130	5	-2.28	30212330	5383	36.58	5620	5710	5580	7420	4000	5710	5612.55	1.03	-533	5823	5766	5653	5596	5483	5795	5625	89	1710	500	4220	10	1	17858304	996	-21.46	0.41	12	0.03	-260.00	13485.00	8080	20220923	-30.94	5300	20230726	5.28	7950	-29.81	20230119	5300	5.28	20230726	8080	-30.94	20220923	5300	5.28	20230726	1.06	N	043650	500	89 억	184466	N	N	N	N
30	20230922	120434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-60	5	-1.05	22440110	3994	27.14	5620	5710	5580	7420	4000	5710	5618.46	1.03	-514	5823	5766	5653	5596	5483	5795	5625	89	1710	500	4220	10	1	17858304	1009	-21.73	0.42	12	0.02	-260.00	13485.00	8080	20220923	-30.07	5300	20230726	6.60	7950	-28.93	20230119	5300	6.60	20230726	8080	-30.07	20220923	5300	6.60	20230726	1.06	N	043650	500	89 억	184466	N	N	N	N
31	20230922	110434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-80	5	-1.40	22186410	3949	26.84	5620	5710	5580	7420	4000	5710	5618.23	1.03	-493	5823	5766	5653	5596	5483	5795	5625	89	1710	500	4220	10	1	17858304	1005	-21.65	0.42	12	0.02	-260.00	13485.00	8080	20220923	-30.32	5300	20230726	6.23	7950	-29.18	20230119	5300	6.23	20230726	8080	-30.32	20220923	5300	6.23	20230726	1.06	N	043650	500	89 억	184466	N	N	N	N
32	20230922	100434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	-70	5	-1.23	12865530	2285	15.53	5620	5710	5580	7420	4000	5710	5630.43	1.03	-667	5823	5766	5653	5596	5483	5795	5625	89	1710	500	4220	10	1	17858304	1007	-21.69	0.42	12	0.01	-260.00	13485.00	8080	20220923	-30.20	5300	20230726	6.42	7950	-29.06	20230119	5300	6.42	20230726	8080	-30.20	20220923	5300	6.42	20230726	1.06	N	043650	500	89 억	184466	N	N	N	N
33	20230922	090429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-100	5	-1.75	3584650	641	4.36	5620	5620	5580	7420	4000	5710	5592.28	1.03	-322	5823	5766	5653	5596	5483	5795	5625	89	1710	500	4220	10	1	17858304	1002	-21.58	0.42	12	0.00	-260.00	13485.00	8080	20220923	-30.57	5300	20230726	5.85	7950	-29.43	20230119	5300	5.85	20230726	8080	-30.57	20220923	5300	5.85	20230726	1.06	N	043650	500	89 억	184466	N	N	N	N
34	20230921	160436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	40	2	0.71	82140640	14714	50.98	5650	5710	5540	7370	3970	5670	5582.48	1.06	-4370	6030	5850	5700	5520	5370	5775	5445	89	1700	500	4190	10	1	17858304	1020	-21.96	0.42	12	0.08	-260.00	13485.00	8080	20220923	-29.33	5300	20230726	7.74	7950	-28.18	20230119	5300	7.74	20230726	8080	-29.33	20220923	5300	7.74	20230726	1.07	N	043650	500	89 억	188836	N	N	N	N
35	20230921	150430	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-120	5	-2.12	76961210	13799	47.81	5650	5690	5540	7370	3970	5670	5577.30	1.06	-4373	6030	5850	5700	5520	5370	5775	5445	89	1700	500	4190	10	1	17858304	991	-21.35	0.41	12	0.08	-260.00	13485.00	8080	20220923	-31.31	5300	20230726	4.72	7950	-30.19	20230119	5300	4.72	20230726	8080	-31.31	20220923	5300	4.72	20230726	1.07	N	043650	500	89 억	188836	N	N	N	N
36	20230921	140433	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-120	5	-2.12	73726790	13217	45.80	5650	5690	5540	7370	3970	5670	5578.18	1.06	-4180	6030	5850	5700	5520	5370	5775	5445	89	1700	500	4190	10	1	17858304	991	-21.35	0.41	12	0.07	-260.00	13485.00	8080	20220923	-31.31	5300	20230726	4.72	7950	-30.19	20230119	5300	4.72	20230726	8080	-31.31	20220923	5300	4.72	20230726	1.07	N	043650	500	89 억	188836	N	N	N	N
37	20230921	130428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-110	5	-1.94	52908640	9474	32.83	5650	5690	5540	7370	3970	5670	5584.61	1.06	-2724	6030	5850	5700	5520	5370	5775	5445	89	1700	500	4190	10	1	17858304	993	-21.38	0.41	12	0.05	-260.00	13485.00	8080	20220923	-31.19	5300	20230726	4.91	7950	-30.06	20230119	5300	4.91	20230726	8080	-31.19	20220923	5300	4.91	20230726	1.07	N	043650	500	89 억	188836	N	N	N	N
38	20230921	120425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-120	5	-2.12	42017740	7515	26.04	5650	5690	5550	7370	3970	5670	5591.18	1.06	-2486	6030	5850	5700	5520	5370	5775	5445	89	1700	500	4190	10	1	17858304	991	-21.35	0.41	12	0.04	-260.00	13485.00	8080	20220923	-31.31	5300	20230726	4.72	7950	-30.19	20230119	5300	4.72	20230726	8080	-31.31	20220923	5300	4.72	20230726	1.07	N	043650	500	89 억	188836	N	N	N	N
39	20230921	110436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-90	5	-1.59	30367730	5423	18.79	5650	5690	5580	7370	3970	5670	5599.80	1.06	-1796	6030	5850	5700	5520	5370	5775	5445	89	1700	500	4190	10	1	17858304	996	-21.46	0.41	12	0.03	-260.00	13485.00	8080	20220923	-30.94	5300	20230726	5.28	7950	-29.81	20230119	5300	5.28	20230726	8080	-30.94	20220923	5300	5.28	20230726	1.07	N	043650	500	89 억	188836	N	N	N	N
40	20230921	100429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-90	5	-1.59	17320920	3091	10.71	5650	5690	5580	7370	3970	5670	5603.66	1.06	-1731	6030	5850	5700	5520	5370	5775	5445	89	1700	500	4190	10	1	17858304	996	-21.46	0.41	12	0.02	-260.00	13485.00	8080	20220923	-30.94	5300	20230726	5.28	7950	-29.81	20230119	5300	5.28	20230726	8080	-30.94	20220923	5300	5.28	20230726	1.07	N	043650	500	89 억	188836	N	N	N	N
41	20230921	090434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-40	5	-0.71	163910	29	0.10	5650	5690	5630	7370	3970	5670	5652.07	1.06	-21	6030	5850	5700	5520	5370	5775	5445	89	1700	500	4190	10	1	17858304	1005	-21.65	0.42	12	0.00	-260.00	13485.00	8080	20220923	-30.32	5300	20230726	6.23	7950	-29.18	20230119	5300	6.23	20230726	8080	-30.32	20220923	5300	6.23	20230726	1.07	N	043650	500	89 억	188836	N	N	N	N
42	20230920	160433	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-10	5	-0.18	164735290	28860	239.82	5680	5880	5550	7380	3980	5680	5708.10	1.05	435	5866	5772	5656	5562	5446	5820	5610	89	1700	500	4200	10	1	17858304	1013	-21.81	0.42	12	0.16	-260.00	13485.00	8080	20220923	-29.83	5300	20230726	6.98	7950	-28.68	20230119	5300	6.98	20230726	8080	-29.83	20220923	5300	6.98	20230726	1.07	N	043650	500	89 억	188401	N	N	N	N
43	20230920	150423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	-40	5	-0.70	161011730	28198	234.32	5680	5880	5550	7380	3980	5680	5710.04	1.05	435	5866	5772	5656	5562	5446	5820	5610	89	1700	500	4200	10	1	17858304	1007	-21.69	0.42	12	0.16	-260.00	13485.00	8080	20220923	-30.20	5300	20230726	6.42	7950	-29.06	20230119	5300	6.42	20230726	8080	-30.20	20220923	5300	6.42	20230726	1.07	N	043650	500	89 억	188401	N	N	N	N
44	20230920	140427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-20	5	-0.35	142430150	24896	206.88	5680	5880	5550	7380	3980	5680	5721.01	1.05	416	5866	5772	5656	5562	5446	5820	5610	89	1700	500	4200	10	1	17858304	1011	-21.77	0.42	12	0.14	-260.00	13485.00	8080	20220923	-29.95	5300	20230726	6.79	7950	-28.81	20230119	5300	6.79	20230726	8080	-29.95	20220923	5300	6.79	20230726	1.07	N	043650	500	89 억	188401	N	N	N	N
45	20230920	130426	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-20	5	-0.35	136729790	23884	198.47	5680	5880	5550	7380	3980	5680	5724.74	1.05	416	5866	5772	5656	5562	5446	5820	5610	89	1700	500	4200	10	1	17858304	1011	-21.77	0.42	12	0.13	-260.00	13485.00	8080	20220923	-29.95	5300	20230726	6.79	7950	-28.81	20230119	5300	6.79	20230726	8080	-29.95	20220923	5300	6.79	20230726	1.07	N	043650	500	89 억	188401	N	N	N	N
46	20230920	120424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	40	2	0.70	121434990	21187	176.06	5680	5880	5550	7380	3980	5680	5731.58	1.05	533	5866	5772	5656	5562	5446	5820	5610	89	1700	500	4200	10	1	17858304	1021	-22.00	0.42	12	0.12	-260.00	13485.00	8080	20220923	-29.21	5300	20230726	7.92	7950	-28.05	20230119	5300	7.92	20230726	8080	-29.21	20220923	5300	7.92	20230726	1.07	N	043650	500	89 억	188401	N	N	N	N
47	20230920	110428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5800	120	2	2.11	80123780	13930	115.76	5680	5880	5550	7380	3980	5680	5751.89	1.05	-298	5866	5772	5656	5562	5446	5820	5610	89	1700	500	4200	10	1	17858304	1036	-22.31	0.43	12	0.08	-260.00	13485.00	8080	20220923	-28.22	5300	20230726	9.43	7950	-27.04	20230119	5300	9.43	20230726	8080	-28.22	20220923	5300	9.43	20230726	1.07	N	043650	500	89 억	188401	N	N	N	N
48	20230920	100420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	-60	5	-1.06	13472350	2377	19.75	5680	5750	5550	7380	3980	5680	5667.80	1.05	-358	5866	5772	5656	5562	5446	5820	5610	89	1700	500	4200	10	1	17858304	1004	-21.62	0.42	12	0.01	-260.00	13485.00	8080	20220923	-30.45	5300	20230726	6.04	7950	-29.31	20230119	5300	6.04	20230726	8080	-30.45	20220923	5300	6.04	20230726	1.07	N	043650	500	89 억	188401	N	N	N	N
49	20230920	090425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-50	5	-0.88	2532550	448	3.72	5680	5750	5550	7380	3980	5680	5653.01	1.05	-18	5866	5772	5656	5562	5446	5820	5610	89	1700	500	4200	10	1	17858304	1005	-21.65	0.42	12	0.00	-260.00	13485.00	8080	20220923	-30.32	5300	20230726	6.23	7950	-29.18	20230119	5300	6.23	20230726	8080	-30.32	20220923	5300	6.23	20230726	1.07	N	043650	500	89 억	188401	N	N	N	N
50	20230919	160422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	40	2	0.71	67204310	12032	160.64	5650	5750	5540	7330	3950	5640	5585.43	1.06	-946	5746	5692	5626	5572	5506	5720	5600	89	1690	500	4170	10	1	17858304	1014	-21.85	0.42	12	0.07	-260.00	13485.00	8080	20220923	-29.70	5300	20230726	7.17	7950	-28.55	20230119	5300	7.17	20230726	8080	-29.70	20220923	5300	7.17	20230726	1.07	N	043650	500	89 억	189347	N	N	N	N
51	20230919	150423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-80	5	-1.42	65822480	11787	157.37	5650	5750	5540	7330	3950	5640	5584.30	1.06	-946	5746	5692	5626	5572	5506	5720	5600	89	1690	500	4170	10	1	17858304	993	-21.38	0.41	12	0.07	-260.00	13485.00	8080	20220923	-31.19	5300	20230726	4.91	7950	-30.06	20230119	5300	4.91	20230726	8080	-31.19	20220923	5300	4.91	20230726	1.07	N	043650	500	89 억	189347	N	N	N	N
52	20230919	140421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-90	5	-1.60	63598350	11387	152.03	5650	5750	5540	7330	3950	5640	5585.15	1.06	-901	5746	5692	5626	5572	5506	5720	5600	89	1690	500	4170	10	1	17858304	991	-21.35	0.41	12	0.06	-260.00	13485.00	8080	20220923	-31.31	5300	20230726	4.72	7950	-30.19	20230119	5300	4.72	20230726	8080	-31.31	20220923	5300	4.72	20230726	1.07	N	043650	500	89 억	189347	N	N	N	N
53	20230919	130416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-10	5	-0.18	49507410	8855	118.22	5650	5750	5540	7330	3950	5640	5590.87	1.06	-682	5746	5692	5626	5572	5506	5720	5600	89	1690	500	4170	10	1	17858304	1005	-21.65	0.42	12	0.05	-260.00	13485.00	8080	20220923	-30.32	5300	20230726	6.23	7950	-29.18	20230119	5300	6.23	20230726	8080	-30.32	20220923	5300	6.23	20230726	1.07	N	043650	500	89 억	189347	N	N	N	N
54	20230919	120429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-70	5	-1.24	42901130	7669	102.39	5650	5750	5540	7330	3950	5640	5594.07	1.06	-624	5746	5692	5626	5572	5506	5720	5600	89	1690	500	4170	10	1	17858304	995	-21.42	0.41	12	0.04	-260.00	13485.00	8080	20220923	-31.06	5300	20230726	5.09	7950	-29.94	20230119	5300	5.09	20230726	8080	-31.06	20220923	5300	5.09	20230726	1.07	N	043650	500	89 억	189347	N	N	N	N
55	20230919	110428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	10	2	0.18	39502080	7061	94.27	5650	5750	5540	7330	3950	5640	5594.37	1.06	-606	5746	5692	5626	5572	5506	5720	5600	89	1690	500	4170	10	1	17858304	1009	-21.73	0.42	12	0.04	-260.00	13485.00	8080	20220923	-30.07	5300	20230726	6.60	7950	-28.93	20230119	5300	6.60	20230726	8080	-30.07	20220923	5300	6.60	20230726	1.07	N	043650	500	89 억	189347	N	N	N	N
56	20230919	100423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	30	2	0.53	17391090	3092	41.28	5650	5750	5580	7330	3950	5640	5624.52	1.06	-554	5746	5692	5626	5572	5506	5720	5600	89	1690	500	4170	10	1	17858304	1013	-21.81	0.42	12	0.02	-260.00	13485.00	8080	20220923	-29.83	5300	20230726	6.98	7950	-28.68	20230119	5300	6.98	20230726	8080	-29.83	20220923	5300	6.98	20230726	1.07	N	043650	500	89 억	189347	N	N	N	N
57	20230919	090423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	-20	5	-0.35	1553790	275	3.67	5650	5750	5600	7330	3950	5640	5650.33	1.06	-103	5746	5692	5626	5572	5506	5720	5600	89	1690	500	4170	10	1	17858304	1004	-21.62	0.42	12	0.00	-260.00	13485.00	8080	20220923	-30.45	5300	20230726	6.04	7950	-29.31	20230119	5300	6.04	20230726	8080	-30.45	20220923	5300	6.04	20230726	1.07	N	043650	500	89 억	189347	N	N	N	N
58	20230918	160424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	60	2	1.08	41704210	7462	85.84	5580	5680	5560	7250	3910	5580	5588.87	1.06	198	5706	5642	5576	5512	5446	5675	5545	89	1670	500	4120	10	1	17858304	1007	-21.69	0.42	12	0.04	-260.00	13485.00	8080	20220923	-30.20	5300	20230726	6.42	7950	-29.06	20230119	5300	6.42	20230726	8080	-30.20	20220923	5300	6.42	20230726	1.07	N	043650	500	89 억	189149	N	N	N	N
59	20230918	150421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	0	3	0.00	36208240	6483	74.58	5580	5680	5560	7250	3910	5580	5585.11	1.06	307	5706	5642	5576	5512	5446	5675	5545	89	1670	500	4120	10	1	17858304	996	-21.46	0.41	12	0.04	-260.00	13485.00	8080	20220923	-30.94	5300	20230726	5.28	7950	-29.81	20230119	5300	5.28	20230726	8080	-30.94	20220923	5300	5.28	20230726	1.07	N	043650	500	89 억	189149	N	N	N	N
60	20230918	140433	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	0	3	0.00	30315770	5427	62.43	5580	5680	5560	7250	3910	5580	5586.10	1.06	307	5706	5642	5576	5512	5446	5675	5545	89	1670	500	4120	10	1	17858304	996	-21.46	0.41	12	0.03	-260.00	13485.00	8080	20220923	-30.94	5300	20230726	5.28	7950	-29.81	20230119	5300	5.28	20230726	8080	-30.94	20220923	5300	5.28	20230726	1.07	N	043650	500	89 억	189149	N	N	N	N
61	20230918	130423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	0	3	0.00	26784910	4794	55.15	5580	5680	5560	7250	3910	5580	5587.17	1.06	196	5706	5642	5576	5512	5446	5675	5545	89	1670	500	4120	10	1	17858304	996	-21.46	0.41	12	0.03	-260.00	13485.00	8080	20220923	-30.94	5300	20230726	5.28	7950	-29.81	20230119	5300	5.28	20230726	8080	-30.94	20220923	5300	5.28	20230726	1.07	N	043650	500	89 억	189149	N	N	N	N
62	20230918	120424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-10	5	-0.18	21212280	3794	43.64	5580	5680	5570	7250	3910	5580	5591.01	1.06	196	5706	5642	5576	5512	5446	5675	5545	89	1670	500	4120	10	1	17858304	995	-21.42	0.41	12	0.02	-260.00	13485.00	8080	20220923	-31.06	5300	20230726	5.09	7950	-29.94	20230119	5300	5.09	20230726	8080	-31.06	20220923	5300	5.09	20230726	1.07	N	043650	500	89 억	189149	N	N	N	N
63	20230918	110424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-10	5	-0.18	14677490	2623	30.17	5580	5680	5570	7250	3910	5580	5595.69	1.06	-303	5706	5642	5576	5512	5446	5675	5545	89	1670	500	4120	10	1	17858304	995	-21.42	0.41	12	0.01	-260.00	13485.00	8080	20220923	-31.06	5300	20230726	5.09	7950	-29.94	20230119	5300	5.09	20230726	8080	-31.06	20220923	5300	5.09	20230726	1.07	N	043650	500	89 억	189149	N	N	N	N
64	20230918	100419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	0	3	0.00	11088100	1979	22.77	5580	5680	5570	7250	3910	5580	5602.88	1.06	-303	5706	5642	5576	5512	5446	5675	5545	89	1670	500	4120	10	1	17858304	996	-21.46	0.41	12	0.01	-260.00	13485.00	8080	20220923	-30.94	5300	20230726	5.28	7950	-29.81	20230119	5300	5.28	20230726	8080	-30.94	20220923	5300	5.28	20230726	1.07	N	043650	500	89 억	189149	N	N	N	N
65	20230918	090416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	70	2	1.25	999610	178	2.05	5580	5680	5580	7250	3910	5580	5615.79	1.06	-5	5706	5642	5576	5512	5446	5675	5545	89	1670	500	4120	10	1	17858304	1009	-21.73	0.42	12	0.00	-260.00	13485.00	8080	20220923	-30.07	5300	20230726	6.60	7950	-28.93	20230119	5300	6.60	20230726	8080	-30.07	20220923	5300	6.60	20230726	1.07	N	043650	500	89 억	189149	N	N	N	N
66	20230915	160420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	20	2	0.36	48317650	8693	44.80	5510	5640	5510	7220	3900	5560	5558.22	1.05	790	5693	5626	5543	5476	5393	5585	5435	89	1660	500	4110	10	1	17858304	996	-21.46	0.41	12	0.05	-260.00	13485.00	8790	20220916	-36.52	5300	20230726	5.28	7950	-29.81	20230119	5300	5.28	20230726	8790	-36.52	20220916	5300	5.28	20230726	1.08	N	043650	500	89 억	188359	N	N	N	N
67	20230915	150422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-10	5	-0.18	47158650	8485	43.73	5510	5640	5510	7220	3900	5560	5557.88	1.05	790	5693	5626	5543	5476	5393	5585	5435	89	1660	500	4110	10	1	17858304	991	-21.35	0.41	12	0.05	-260.00	13485.00	8790	20220916	-36.86	5300	20230726	4.72	7950	-30.19	20230119	5300	4.72	20230726	8790	-36.86	20220916	5300	4.72	20230726	1.08	N	043650	500	89 억	188359	N	N	N	N
68	20230915	140420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-10	5	-0.18	32792480	5898	30.40	5510	5640	5510	7220	3900	5560	5559.93	1.05	-353	5693	5626	5543	5476	5393	5585	5435	89	1660	500	4110	10	1	17858304	991	-21.35	0.41	12	0.03	-260.00	13485.00	8790	20220916	-36.86	5300	20230726	4.72	7950	-30.19	20230119	5300	4.72	20230726	8790	-36.86	20220916	5300	4.72	20230726	1.08	N	043650	500	89 억	188359	N	N	N	N
69	20230915	130418	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-10	5	-0.18	29323470	5274	27.18	5510	5640	5510	7220	3900	5560	5560.01	1.05	-549	5693	5626	5543	5476	5393	5585	5435	89	1660	500	4110	10	1	17858304	991	-21.35	0.41	12	0.03	-260.00	13485.00	8790	20220916	-36.86	5300	20230726	4.72	7950	-30.19	20230119	5300	4.72	20230726	8790	-36.86	20220916	5300	4.72	20230726	1.08	N	043650	500	89 억	188359	N	N	N	N
70	20230915	120424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-10	5	-0.18	20897010	3755	19.35	5510	5640	5510	7220	3900	5560	5565.12	1.05	-580	5693	5626	5543	5476	5393	5585	5435	89	1660	500	4110	10	1	17858304	991	-21.35	0.41	12	0.02	-260.00	13485.00	8790	20220916	-36.86	5300	20230726	4.72	7950	-30.19	20230119	5300	4.72	20230726	8790	-36.86	20220916	5300	4.72	20230726	1.08	N	043650	500	89 억	188359	N	N	N	N
71	20230915	110424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-10	5	-0.18	12011840	2158	11.12	5510	5640	5510	7220	3900	5560	5566.19	1.05	-581	5693	5626	5543	5476	5393	5585	5435	89	1660	500	4110	10	1	17858304	991	-21.35	0.41	12	0.01	-260.00	13485.00	8790	20220916	-36.86	5300	20230726	4.72	7950	-30.19	20230119	5300	4.72	20230726	8790	-36.86	20220916	5300	4.72	20230726	1.08	N	043650	500	89 억	188359	N	N	N	N
72	20230915	100425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	10	2	0.18	5529620	993	5.12	5510	5640	5510	7220	3900	5560	5568.60	1.05	-205	5693	5626	5543	5476	5393	5585	5435	89	1660	500	4110	10	1	17858304	995	-21.42	0.41	12	0.01	-260.00	13485.00	8790	20220916	-36.63	5300	20230726	5.09	7950	-29.94	20230119	5300	5.09	20230726	8790	-36.63	20220916	5300	5.09	20230726	1.08	N	043650	500	89 억	188359	N	N	N	N
73	20230915	090417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	0	3	0.00	656190	119	0.61	5510	5560	5510	7220	3900	5560	5514.20	1.05	-8	5693	5626	5543	5476	5393	5585	5435	89	1660	500	4110	10	1	17858304	993	-21.38	0.41	12	0.00	-260.00	13485.00	8790	20220916	-36.75	5300	20230726	4.91	7950	-30.06	20230119	5300	4.91	20230726	8790	-36.75	20220916	5300	4.91	20230726	1.08	N	043650	500	89 억	188359	N	N	N	N
74	20230914	160422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-50	5	-0.89	107208840	19404	111.83	5610	5610	5460	7290	3930	5610	5525.02	1.05	-811	5796	5702	5616	5522	5436	5660	5480	89	1680	500	4150	10	1	17858304	993	-21.38	0.41	12	0.11	-260.00	13485.00	8790	20220916	-36.75	5300	20230726	4.91	7950	-30.06	20230119	5300	4.91	20230726	8790	-36.75	20220916	5300	4.91	20230726	1.11	N	043650	500	89 억	188171	N	N	N	N
75	20230914	150414	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-50	5	-0.89	101784440	18428	106.21	5610	5610	5460	7290	3930	5610	5523.33	1.05	-735	5796	5702	5616	5522	5436	5660	5480	89	1680	500	4150	10	1	17858304	993	-21.38	0.41	12	0.10	-260.00	13485.00	8790	20220916	-36.75	5300	20230726	4.91	7950	-30.06	20230119	5300	4.91	20230726	8790	-36.75	20220916	5300	4.91	20230726	1.11	N	043650	500	89 억	188171	N	N	N	N
76	20230914	140413	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	-100	5	-1.78	94655950	17144	98.81	5610	5610	5460	7290	3930	5610	5521.20	1.05	-541	5796	5702	5616	5522	5436	5660	5480	89	1680	500	4150	10	1	17858304	984	-21.19	0.41	12	0.10	-260.00	13485.00	8790	20220916	-37.32	5300	20230726	3.96	7950	-30.69	20230119	5300	3.96	20230726	8790	-37.32	20220916	5300	3.96	20230726	1.11	N	043650	500	89 억	188171	N	N	N	N
77	20230914	130411	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	-100	5	-1.78	86883930	15740	90.72	5610	5610	5460	7290	3930	5610	5519.92	1.05	-351	5796	5702	5616	5522	5436	5660	5480	89	1680	500	4150	10	1	17858304	984	-21.19	0.41	12	0.09	-260.00	13485.00	8790	20220916	-37.32	5300	20230726	3.96	7950	-30.69	20230119	5300	3.96	20230726	8790	-37.32	20220916	5300	3.96	20230726	1.11	N	043650	500	89 억	188171	N	N	N	N
78	20230914	120421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	-70	5	-1.25	65220290	11821	68.13	5610	5610	5460	7290	3930	5610	5517.29	1.05	-678	5796	5702	5616	5522	5436	5660	5480	89	1680	500	4150	10	1	17858304	989	-21.31	0.41	12	0.07	-260.00	13485.00	8790	20220916	-36.97	5300	20230726	4.53	7950	-30.31	20230119	5300	4.53	20230726	8790	-36.97	20220916	5300	4.53	20230726	1.11	N	043650	500	89 억	188171	N	N	N	N
79	20230914	110415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	-110	5	-1.96	47508460	8616	49.66	5610	5610	5460	7290	3930	5610	5513.93	1.05	-451	5796	5702	5616	5522	5436	5660	5480	89	1680	500	4150	10	1	17858304	982	-21.15	0.41	12	0.05	-260.00	13485.00	8790	20220916	-37.43	5300	20230726	3.77	7950	-30.82	20230119	5300	3.77	20230726	8790	-37.43	20220916	5300	3.77	20230726	1.11	N	043650	500	89 억	188171	N	N	N	N
80	20230914	100410	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-60	5	-1.07	6962160	1250	7.20	5610	5610	5550	7290	3930	5610	5569.57	1.05	-27	5796	5702	5616	5522	5436	5660	5480	89	1680	500	4150	10	1	17858304	991	-21.35	0.41	12	0.01	-260.00	13485.00	8790	20220916	-36.86	5300	20230726	4.72	7950	-30.19	20230119	5300	4.72	20230726	8790	-36.86	20220916	5300	4.72	20230726	1.11	N	043650	500	89 억	188171	N	N	N	N
81	20230914	090417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-10	5	-0.18	987270	176	1.01	5610	5610	5600	7290	3930	5610	5609.47	1.05	-6	5796	5702	5616	5522	5436	5660	5480	89	1680	500	4150	10	1	17858304	1000	-21.54	0.42	12	0.00	-260.00	13485.00	8790	20220916	-36.29	5300	20230726	5.66	7950	-29.56	20230119	5300	5.66	20230726	8790	-36.29	20220916	5300	5.66	20230726	1.11	N	043650	500	89 억	188171	N	N	N	N
82	20230913	160419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-20	5	-0.36	96979220	17351	196.75	5700	5710	5530	7310	3950	5630	5589.26	1.06	-948	5943	5786	5673	5516	5403	5730	5460	89	1680	500	4160	10	1	17858304	1002	-21.58	0.42	12	0.10	-260.00	13485.00	8790	20220916	-36.18	5300	20230726	5.85	7950	-29.43	20230119	5300	5.85	20230726	8790	-36.18	20220916	5300	5.85	20230726	1.11	N	043650	500	89 억	189118	N	N	N	N
83	20230913	150414	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	-90	5	-1.60	93858410	16793	190.42	5700	5710	5530	7310	3950	5630	5589.14	1.06	-948	5943	5786	5673	5516	5403	5730	5460	89	1680	500	4160	10	1	17858304	989	-21.31	0.41	12	0.09	-260.00	13485.00	8790	20220916	-36.97	5300	20230726	4.53	7950	-30.31	20230119	5300	4.53	20230726	8790	-36.97	20220916	5300	4.53	20230726	1.11	N	043650	500	89 억	189118	N	N	N	N
84	20230913	140417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	-90	5	-1.60	72077830	12869	145.92	5700	5710	5540	7310	3950	5630	5600.89	1.06	-948	5943	5786	5673	5516	5403	5730	5460	89	1680	500	4160	10	1	17858304	989	-21.31	0.41	12	0.07	-260.00	13485.00	8790	20220916	-36.97	5300	20230726	4.53	7950	-30.31	20230119	5300	4.53	20230726	8790	-36.97	20220916	5300	4.53	20230726	1.11	N	043650	500	89 억	189118	N	N	N	N
85	20230913	130407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-80	5	-1.42	68418640	12209	138.44	5700	5710	5540	7310	3950	5630	5603.95	1.06	-948	5943	5786	5673	5516	5403	5730	5460	89	1680	500	4160	10	1	17858304	991	-21.35	0.41	12	0.07	-260.00	13485.00	8790	20220916	-36.86	5300	20230726	4.72	7950	-30.19	20230119	5300	4.72	20230726	8790	-36.86	20220916	5300	4.72	20230726	1.11	N	043650	500	89 억	189118	N	N	N	N
86	20230913	120419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-60	5	-1.07	55560880	9893	112.18	5700	5710	5550	7310	3950	5630	5616.18	1.06	-948	5943	5786	5673	5516	5403	5730	5460	89	1680	500	4160	10	1	17858304	995	-21.42	0.41	12	0.06	-260.00	13485.00	8790	20220916	-36.63	5300	20230726	5.09	7950	-29.94	20230119	5300	5.09	20230726	8790	-36.63	20220916	5300	5.09	20230726	1.11	N	043650	500	89 억	189118	N	N	N	N
87	20230913	110415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-50	5	-0.89	35472250	6281	71.22	5700	5710	5580	7310	3950	5630	5647.55	1.06	-944	5943	5786	5673	5516	5403	5730	5460	89	1680	500	4160	10	1	17858304	996	-21.46	0.41	12	0.04	-260.00	13485.00	8790	20220916	-36.52	5300	20230726	5.28	7950	-29.81	20230119	5300	5.28	20230726	8790	-36.52	20220916	5300	5.28	20230726	1.11	N	043650	500	89 억	189118	N	N	N	N
88	20230913	100410	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	60	2	1.07	20663090	3643	41.31	5700	5710	5620	7310	3950	5630	5672.00	1.06	-867	5943	5786	5673	5516	5403	5730	5460	89	1680	500	4160	10	1	17858304	1016	-21.88	0.42	12	0.02	-260.00	13485.00	8790	20220916	-35.27	5300	20230726	7.36	7950	-28.43	20230119	5300	7.36	20230726	8790	-35.27	20220916	5300	7.36	20230726	1.11	N	043650	500	89 억	189118	N	N	N	N
89	20230913	090407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	20	2	0.36	15170370	2670	30.28	5700	5710	5650	7310	3950	5630	5681.79	1.06	-631	5943	5786	5673	5516	5403	5730	5460	89	1680	500	4160	10	1	17858304	1009	-21.73	0.42	12	0.01	-260.00	13485.00	8790	20220916	-35.72	5300	20230726	6.60	7950	-28.93	20230119	5300	6.60	20230726	8790	-35.72	20220916	5300	6.60	20230726	1.11	N	043650	500	89 억	189118	N	N	N	N
90	20230912	160405	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-30	5	-0.53	49832510	8807	114.08	5720	5830	5560	7350	3970	5660	5658.31	1.06	-417	5733	5696	5653	5616	5573	5675	5595	89	1690	500	4180	10	1	17858304	1005	-21.65	0.42	12	0.05	-260.00	13485.00	8790	20220916	-35.95	5300	20230726	6.23	7950	-29.18	20230119	5300	6.23	20230726	8790	-35.95	20220916	5300	6.23	20230726	1.12	N	043650	500	89 억	189510	N	N	N	N
91	20230912	150413	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	-40	5	-0.71	45134750	7972	103.26	5720	5830	5560	7350	3970	5660	5661.66	1.06	-417	5733	5696	5653	5616	5573	5675	5595	89	1690	500	4180	10	1	17858304	1004	-21.62	0.42	12	0.04	-260.00	13485.00	8790	20220916	-36.06	5300	20230726	6.04	7950	-29.31	20230119	5300	6.04	20230726	8790	-36.06	20220916	5300	6.04	20230726	1.12	N	043650	500	89 억	189510	N	N	N	N
92	20230912	140412	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	-40	5	-0.71	38529710	6797	88.04	5720	5830	5560	7350	3970	5660	5668.63	1.06	-417	5733	5696	5653	5616	5573	5675	5595	89	1690	500	4180	10	1	17858304	1004	-21.62	0.42	12	0.04	-260.00	13485.00	8790	20220916	-36.06	5300	20230726	6.04	7950	-29.31	20230119	5300	6.04	20230726	8790	-36.06	20220916	5300	6.04	20230726	1.12	N	043650	500	89 억	189510	N	N	N	N
93	20230912	130409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-30	5	-0.53	37511340	6616	85.70	5720	5830	5560	7350	3970	5660	5669.79	1.06	-412	5733	5696	5653	5616	5573	5675	5595	89	1690	500	4180	10	1	17858304	1005	-21.65	0.42	12	0.04	-260.00	13485.00	8790	20220916	-35.95	5300	20230726	6.23	7950	-29.18	20230119	5300	6.23	20230726	8790	-35.95	20220916	5300	6.23	20230726	1.12	N	043650	500	89 억	189510	N	N	N	N
94	20230912	120404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-30	5	-0.53	33267400	5861	75.92	5720	5830	5560	7350	3970	5660	5676.06	1.06	-387	5733	5696	5653	5616	5573	5675	5595	89	1690	500	4180	10	1	17858304	1005	-21.65	0.42	12	0.03	-260.00	13485.00	8790	20220916	-35.95	5300	20230726	6.23	7950	-29.18	20230119	5300	6.23	20230726	8790	-35.95	20220916	5300	6.23	20230726	1.12	N	043650	500	89 억	189510	N	N	N	N
95	20230912	110409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	-20	5	-0.35	30368710	5348	69.27	5720	5830	5560	7350	3970	5660	5678.52	1.06	-387	5733	5696	5653	5616	5573	5675	5595	89	1690	500	4180	10	1	17858304	1007	-21.69	0.42	12	0.03	-260.00	13485.00	8790	20220916	-35.84	5300	20230726	6.42	7950	-29.06	20230119	5300	6.42	20230726	8790	-35.84	20220916	5300	6.42	20230726	1.12	N	043650	500	89 억	189510	N	N	N	N
96	20230912	100407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	50	2	0.88	26804550	4719	61.13	5720	5830	5560	7350	3970	5660	5680.13	1.06	-387	5733	5696	5653	5616	5573	5675	5595	89	1690	500	4180	10	1	17858304	1020	-21.96	0.42	12	0.03	-260.00	13485.00	8790	20220916	-35.04	5300	20230726	7.74	7950	-28.18	20230119	5300	7.74	20230726	8790	-35.04	20220916	5300	7.74	20230726	1.12	N	043650	500	89 억	189510	N	N	N	N
97	20230912	090412	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	50	2	0.88	3006600	527	6.83	5720	5720	5700	7350	3970	5660	5705.12	1.06	-346	5733	5696	5653	5616	5573	5675	5595	89	1690	500	4180	10	1	17858304	1020	-21.96	0.42	12	0.00	-260.00	13485.00	8790	20220916	-35.04	5300	20230726	7.74	7950	-28.18	20230119	5300	7.74	20230726	8790	-35.04	20220916	5300	7.74	20230726	1.12	N	043650	500	89 억	189510	N	N	N	N
98	20230911	160404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	40	2	0.71	43412120	7709	72.03	5690	5690	5610	7300	3940	5620	5631.36	1.06	-891	5806	5712	5636	5542	5466	5705	5535	89	1680	500	4150	10	1	17858304	1011	-21.77	0.42	12	0.04	-260.00	13485.00	8790	20220916	-35.61	5300	20230726	6.79	7950	-28.81	20230119	5300	6.79	20230726	8790	-35.61	20220916	5300	6.79	20230726	1.14	N	043650	500	89 억	189648	N	N	N	N
99	20230911	150410	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	10	2	0.18	42893020	7617	71.17	5690	5690	5610	7300	3940	5620	5631.22	1.06	-851	5806	5712	5636	5542	5466	5705	5535	89	1680	500	4150	10	1	17858304	1005	-21.65	0.42	12	0.04	-260.00	13485.00	8790	20220916	-35.95	5300	20230726	6.23	7950	-29.18	20230119	5300	6.23	20230726	8790	-35.95	20220916	5300	6.23	20230726	1.14	N	043650	500	89 억	189648	N	N	N	N
100	20230911	140416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	0	3	0.00	33562210	5959	55.68	5690	5690	5610	7300	3940	5620	5632.19	1.06	-693	5806	5712	5636	5542	5466	5705	5535	89	1680	500	4150	10	1	17858304	1004	-21.62	0.42	12	0.03	-260.00	13485.00	8790	20220916	-36.06	5300	20230726	6.04	7950	-29.31	20230119	5300	6.04	20230726	8790	-36.06	20220916	5300	6.04	20230726	1.14	N	043650	500	89 억	189648	N	N	N	N
101	20230911	130401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	0	3	0.00	31572930	5605	52.37	5690	5690	5620	7300	3940	5620	5632.99	1.06	-526	5806	5712	5636	5542	5466	5705	5535	89	1680	500	4150	10	1	17858304	1004	-21.62	0.42	12	0.03	-260.00	13485.00	8790	20220916	-36.06	5300	20230726	6.04	7950	-29.31	20230119	5300	6.04	20230726	8790	-36.06	20220916	5300	6.04	20230726	1.14	N	043650	500	89 억	189648	N	N	N	N
102	20230911	120407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	0	3	0.00	26973740	4787	44.73	5690	5690	5620	7300	3940	5620	5634.79	1.06	-359	5806	5712	5636	5542	5466	5705	5535	89	1680	500	4150	10	1	17858304	1004	-21.62	0.42	12	0.03	-260.00	13485.00	8790	20220916	-36.06	5300	20230726	6.04	7950	-29.31	20230119	5300	6.04	20230726	8790	-36.06	20220916	5300	6.04	20230726	1.14	N	043650	500	89 억	189648	N	N	N	N
103	20230911	110358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	10	2	0.18	19595210	3477	32.49	5690	5690	5620	7300	3940	5620	5635.67	1.06	-300	5806	5712	5636	5542	5466	5705	5535	89	1680	500	4150	10	1	17858304	1005	-21.65	0.42	12	0.02	-260.00	13485.00	8790	20220916	-35.95	5300	20230726	6.23	7950	-29.18	20230119	5300	6.23	20230726	8790	-35.95	20220916	5300	6.23	20230726	1.14	N	043650	500	89 억	189648	N	N	N	N
104	20230911	100401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	0	3	0.00	4316660	764	7.14	5690	5690	5620	7300	3940	5620	5650.08	1.06	-134	5806	5712	5636	5542	5466	5705	5535	89	1680	500	4150	10	1	17858304	1004	-21.62	0.42	12	0.00	-260.00	13485.00	8790	20220916	-36.06	5300	20230726	6.04	7950	-29.31	20230119	5300	6.04	20230726	8790	-36.06	20220916	5300	6.04	20230726	1.14	N	043650	500	89 억	189648	N	N	N	N
105	20230911	090401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	70	2	1.25	375540	66	0.62	5690	5690	5690	7300	3940	5620	5690.00	1.06	0	5806	5712	5636	5542	5466	5705	5535	89	1680	500	4150	10	1	17858304	1016	-21.88	0.42	12	0.00	-260.00	13485.00	8790	20220916	-35.27	5300	20230726	7.36	7950	-28.43	20230119	5300	7.36	20230726	8790	-35.27	20220916	5300	7.36	20230726	1.14	N	043650	500	89 억	189648	N	N	N	N
106	20230908	160406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	0	3	0.00	59946120	10702	101.29	5620	5730	5560	7300	3940	5620	5601.39	1.07	-570	5773	5696	5633	5556	5493	5665	5525	89	1680	500	4150	10	1	17858304	1004	-21.62	0.42	12	0.06	-260.00	13485.00	8790	20220916	-36.06	5300	20230726	6.04	7950	-29.31	20230119	5300	6.04	20230726	8790	-36.06	20220916	5300	6.04	20230726	1.13	N	043650	500	89 억	190218	N	N	N	N
107	20230908	150407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	10	2	0.18	55007980	9824	92.98	5620	5730	5560	7300	3940	5620	5599.35	1.07	-138	5773	5696	5633	5556	5493	5665	5525	89	1680	500	4150	10	1	17858304	1005	-21.65	0.42	12	0.06	-260.00	13485.00	8790	20220916	-35.95	5300	20230726	6.23	7950	-29.18	20230119	5300	6.23	20230726	8790	-35.95	20220916	5300	6.23	20230726	1.13	N	043650	500	89 억	190218	N	N	N	N
108	20230908	140407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	20	2	0.36	44979940	8037	76.06	5620	5730	5560	7300	3940	5620	5596.61	1.07	-137	5773	5696	5633	5556	5493	5665	5525	89	1680	500	4150	10	1	17858304	1007	-21.69	0.42	12	0.05	-260.00	13485.00	8790	20220916	-35.84	5300	20230726	6.42	7950	-29.06	20230119	5300	6.42	20230726	8790	-35.84	20220916	5300	6.42	20230726	1.13	N	043650	500	89 억	190218	N	N	N	N
109	20230908	130407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-10	5	-0.18	32508130	5828	55.16	5620	5640	5560	7300	3940	5620	5577.92	1.07	-89	5773	5696	5633	5556	5493	5665	5525	89	1680	500	4150	10	1	17858304	1002	-21.58	0.42	12	0.03	-260.00	13485.00	8790	20220916	-36.18	5300	20230726	5.85	7950	-29.43	20230119	5300	5.85	20230726	8790	-36.18	20220916	5300	5.85	20230726	1.13	N	043650	500	89 억	190218	N	N	N	N
110	20230908	120414	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-40	5	-0.71	19945160	3575	33.83	5620	5640	5560	7300	3940	5620	5579.07	1.07	-93	5773	5696	5633	5556	5493	5665	5525	89	1680	500	4150	10	1	17858304	996	-21.46	0.41	12	0.02	-260.00	13485.00	8790	20220916	-36.52	5300	20230726	5.28	7950	-29.81	20230119	5300	5.28	20230726	8790	-36.52	20220916	5300	5.28	20230726	1.13	N	043650	500	89 억	190218	N	N	N	N
111	20230908	110409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-40	5	-0.71	17056520	3058	28.94	5620	5640	5560	7300	3940	5620	5577.67	1.07	-93	5773	5696	5633	5556	5493	5665	5525	89	1680	500	4150	10	1	17858304	996	-21.46	0.41	12	0.02	-260.00	13485.00	8790	20220916	-36.52	5300	20230726	5.28	7950	-29.81	20230119	5300	5.28	20230726	8790	-36.52	20220916	5300	5.28	20230726	1.13	N	043650	500	89 억	190218	N	N	N	N
112	20230908	100406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-50	5	-0.89	10191020	1826	17.28	5620	5640	5560	7300	3940	5620	5581.06	1.07	-93	5773	5696	5633	5556	5493	5665	5525	89	1680	500	4150	10	1	17858304	995	-21.42	0.41	12	0.01	-260.00	13485.00	8790	20220916	-36.63	5300	20230726	5.09	7950	-29.94	20230119	5300	5.09	20230726	8790	-36.63	20220916	5300	5.09	20230726	1.13	N	043650	500	89 억	190218	N	N	N	N
113	20230908	090413	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	0	3	0.00	314720	56	0.53	5620	5620	5620	7300	3940	5620	5620.00	1.07	0	5773	5696	5633	5556	5493	5665	5525	89	1680	500	4150	10	1	17858304	1004	-21.62	0.42	12	0.00	-260.00	13485.00	8790	20220916	-36.06	5300	20230726	6.04	7950	-29.31	20230119	5300	6.04	20230726	8790	-36.06	20220916	5300	6.04	20230726	1.13	N	043650	500	89 억	190218	N	N	N	N
114	20230907	160405	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	-80	5	-1.40	59101300	10547	102.31	5710	5710	5570	7410	3990	5700	5603.61	1.08	-2030	5800	5750	5710	5660	5620	5730	5640	89	1710	500	4210	10	1	17858304	1004	-21.62	0.42	12	0.06	-260.00	13485.00	8790	20220916	-36.06	5300	20230726	6.04	7950	-29.31	20230119	5300	6.04	20230726	8790	-36.06	20220916	5300	6.04	20230726	1.14	N	043650	500	89 억	192071	N	N	N	N
115	20230907	150406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	-80	5	-1.40	57342380	10234	99.27	5710	5710	5570	7410	3990	5700	5603.12	1.08	-2030	5800	5750	5710	5660	5620	5730	5640	89	1710	500	4210	10	1	17858304	1004	-21.62	0.42	12	0.06	-260.00	13485.00	8790	20220916	-36.06	5300	20230726	6.04	7950	-29.31	20230119	5300	6.04	20230726	8790	-36.06	20220916	5300	6.04	20230726	1.14	N	043650	500	89 억	192071	N	N	N	N
116	20230907	140404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-90	5	-1.58	43956000	7846	76.11	5710	5710	5570	7410	3990	5700	5602.35	1.08	-813	5800	5750	5710	5660	5620	5730	5640	89	1710	500	4210	10	1	17858304	1002	-21.58	0.42	12	0.04	-260.00	13485.00	8790	20220916	-36.18	5300	20230726	5.85	7950	-29.43	20230119	5300	5.85	20230726	8790	-36.18	20220916	5300	5.85	20230726	1.14	N	043650	500	89 억	192071	N	N	N	N
117	20230907	130404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-100	5	-1.75	32538440	5809	56.35	5710	5710	5570	7410	3990	5700	5601.38	1.08	-687	5800	5750	5710	5660	5620	5730	5640	89	1710	500	4210	10	1	17858304	1000	-21.54	0.42	12	0.03	-260.00	13485.00	8790	20220916	-36.29	5300	20230726	5.66	7950	-29.56	20230119	5300	5.66	20230726	8790	-36.29	20220916	5300	5.66	20230726	1.14	N	043650	500	89 억	192071	N	N	N	N
118	20230907	120410	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-100	5	-1.75	27819370	4967	48.18	5710	5710	5570	7410	3990	5700	5600.84	1.08	-687	5800	5750	5710	5660	5620	5730	5640	89	1710	500	4210	10	1	17858304	1000	-21.54	0.42	12	0.03	-260.00	13485.00	8790	20220916	-36.29	5300	20230726	5.66	7950	-29.56	20230119	5300	5.66	20230726	8790	-36.29	20220916	5300	5.66	20230726	1.14	N	043650	500	89 억	192071	N	N	N	N
119	20230907	110409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-120	5	-2.11	18726800	3344	32.44	5710	5710	5570	7410	3990	5700	5600.12	1.08	-345	5800	5750	5710	5660	5620	5730	5640	89	1710	500	4210	10	1	17858304	996	-21.46	0.41	12	0.02	-260.00	13485.00	8790	20220916	-36.52	5300	20230726	5.28	7950	-29.81	20230119	5300	5.28	20230726	8790	-36.52	20220916	5300	5.28	20230726	1.14	N	043650	500	89 억	192071	N	N	N	N
120	20230907	100404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-100	5	-1.75	5269970	935	9.07	5710	5710	5600	7410	3990	5700	5636.33	1.08	-122	5800	5750	5710	5660	5620	5730	5640	89	1710	500	4210	10	1	17858304	1000	-21.54	0.42	12	0.01	-260.00	13485.00	8790	20220916	-36.29	5300	20230726	5.66	7950	-29.56	20230119	5300	5.66	20230726	8790	-36.29	20220916	5300	5.66	20230726	1.14	N	043650	500	89 억	192071	N	N	N	N
121	20230907	090409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-50	5	-0.88	588160	104	1.01	5710	5710	5650	7410	3990	5700	5655.38	1.08	-5	5800	5750	5710	5660	5620	5730	5640	89	1710	500	4210	10	1	17858304	1009	-21.73	0.42	12	0.00	-260.00	13485.00	8790	20220916	-35.72	5300	20230726	6.60	7950	-28.93	20230119	5300	6.60	20230726	8790	-35.72	20220916	5300	6.60	20230726	1.14	N	043650	500	89 억	192071	N	N	N	N
122	20230906	160405	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	-30	5	-0.52	58760310	10309	90.82	5730	5760	5670	7440	4020	5730	5699.90	1.08	-355	5823	5776	5693	5646	5563	5735	5605	89	1710	500	4240	10	1	17858304	1018	-21.92	0.42	12	0.06	-260.00	13485.00	8790	20220916	-35.15	5300	20230726	7.55	7950	-28.30	20230119	5300	7.55	20230726	8790	-35.15	20220916	5300	7.55	20230726	1.14	N	043650	500	89 억	192426	N	N	N	N
123	20230906	150404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	-30	5	-0.52	56091980	9841	86.70	5730	5760	5670	7440	4020	5730	5699.83	1.08	-417	5823	5776	5693	5646	5563	5735	5605	89	1710	500	4240	10	1	17858304	1018	-21.92	0.42	12	0.06	-260.00	13485.00	8790	20220916	-35.15	5300	20230726	7.55	7950	-28.30	20230119	5300	7.55	20230726	8790	-35.15	20220916	5300	7.55	20230726	1.14	N	043650	500	89 억	192426	N	N	N	N
124	20230906	140406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	-20	5	-0.35	55263800	9696	85.42	5730	5760	5670	7440	4020	5730	5699.65	1.08	-477	5823	5776	5693	5646	5563	5735	5605	89	1710	500	4240	10	1	17858304	1020	-21.96	0.42	12	0.05	-260.00	13485.00	8790	20220916	-35.04	5300	20230726	7.74	7950	-28.18	20230119	5300	7.74	20230726	8790	-35.04	20220916	5300	7.74	20230726	1.14	N	043650	500	89 억	192426	N	N	N	N
125	20230906	130403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	-40	5	-0.70	50380360	8838	77.86	5730	5760	5670	7440	4020	5730	5700.43	1.08	-554	5823	5776	5693	5646	5563	5735	5605	89	1710	500	4240	10	1	17858304	1016	-21.88	0.42	12	0.05	-260.00	13485.00	8790	20220916	-35.27	5300	20230726	7.36	7950	-28.43	20230119	5300	7.36	20230726	8790	-35.27	20220916	5300	7.36	20230726	1.14	N	043650	500	89 억	192426	N	N	N	N
126	20230906	120407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	-40	5	-0.70	27302440	4794	42.23	5730	5730	5670	7440	4020	5730	5695.13	1.08	-732	5823	5776	5693	5646	5563	5735	5605	89	1710	500	4240	10	1	17858304	1016	-21.88	0.42	12	0.03	-260.00	13485.00	8790	20220916	-35.27	5300	20230726	7.36	7950	-28.43	20230119	5300	7.36	20230726	8790	-35.27	20220916	5300	7.36	20230726	1.14	N	043650	500	89 억	192426	N	N	N	N
127	20230906	110408	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	-30	5	-0.52	22790830	4001	35.25	5730	5730	5670	7440	4020	5730	5696.28	1.08	-802	5823	5776	5693	5646	5563	5735	5605	89	1710	500	4240	10	1	17858304	1018	-21.92	0.42	12	0.02	-260.00	13485.00	8790	20220916	-35.15	5300	20230726	7.55	7950	-28.30	20230119	5300	7.55	20230726	8790	-35.15	20220916	5300	7.55	20230726	1.14	N	043650	500	89 억	192426	N	N	N	N
128	20230906	100357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	-50	5	-0.87	17523080	3076	27.10	5730	5730	5670	7440	4020	5730	5696.71	1.08	-805	5823	5776	5693	5646	5563	5735	5605	89	1710	500	4240	10	1	17858304	1014	-21.85	0.42	12	0.02	-260.00	13485.00	8790	20220916	-35.38	5300	20230726	7.17	7950	-28.55	20230119	5300	7.17	20230726	8790	-35.38	20220916	5300	7.17	20230726	1.14	N	043650	500	89 억	192426	N	N	N	N
129	20230906	090400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	-50	5	-0.87	4476040	785	6.92	5730	5730	5680	7440	4020	5730	5701.96	1.08	-738	5823	5776	5693	5646	5563	5735	5605	89	1710	500	4240	10	1	17858304	1014	-21.85	0.42	12	0.00	-260.00	13485.00	8790	20220916	-35.38	5300	20230726	7.17	7950	-28.55	20230119	5300	7.17	20230726	8790	-35.38	20220916	5300	7.17	20230726	1.14	N	043650	500	89 억	192426	N	N	N	N
130	20230905	160359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	30	2	0.53	64304740	11340	162.49	5740	5740	5610	7410	3990	5700	5670.60	1.09	-2834	5806	5752	5706	5652	5606	5730	5630	89	1710	500	4210	10	1	17858304	1023	-22.04	0.42	12	0.06	-260.00	13485.00	8790	20220916	-34.81	5300	20230726	8.11	7950	-27.92	20230119	5300	8.11	20230726	8790	-34.81	20220916	5300	8.11	20230726	1.16	N	043650	500	89 억	195261	N	N	N	N
131	20230905	150410	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-40	5	-0.70	46072430	8156	116.86	5740	5740	5610	7410	3990	5700	5648.89	1.09	-2791	5806	5752	5706	5652	5606	5730	5630	89	1710	500	4210	10	1	17858304	1011	-21.77	0.42	12	0.05	-260.00	13485.00	8790	20220916	-35.61	5300	20230726	6.79	7950	-28.81	20230119	5300	6.79	20230726	8790	-35.61	20220916	5300	6.79	20230726	1.16	N	043650	500	89 억	195261	N	N	N	N
132	20230905	140406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-40	5	-0.70	39537440	6999	100.29	5740	5740	5610	7410	3990	5700	5649.00	1.09	-1809	5806	5752	5706	5652	5606	5730	5630	89	1710	500	4210	10	1	17858304	1011	-21.77	0.42	12	0.04	-260.00	13485.00	8790	20220916	-35.61	5300	20230726	6.79	7950	-28.81	20230119	5300	6.79	20230726	8790	-35.61	20220916	5300	6.79	20230726	1.16	N	043650	500	89 억	195261	N	N	N	N
133	20230905	130351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-50	5	-0.88	28549470	5047	72.32	5740	5740	5630	7410	3990	5700	5656.70	1.09	-1333	5806	5752	5706	5652	5606	5730	5630	89	1710	500	4210	10	1	17858304	1009	-21.73	0.42	12	0.03	-260.00	13485.00	8790	20220916	-35.72	5300	20230726	6.60	7950	-28.93	20230119	5300	6.60	20230726	8790	-35.72	20220916	5300	6.60	20230726	1.16	N	043650	500	89 억	195261	N	N	N	N
134	20230905	120359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-50	5	-0.88	23210820	4100	58.75	5740	5740	5630	7410	3990	5700	5661.16	1.09	-1202	5806	5752	5706	5652	5606	5730	5630	89	1710	500	4210	10	1	17858304	1009	-21.73	0.42	12	0.02	-260.00	13485.00	8790	20220916	-35.72	5300	20230726	6.60	7950	-28.93	20230119	5300	6.60	20230726	8790	-35.72	20220916	5300	6.60	20230726	1.16	N	043650	500	89 억	195261	N	N	N	N
135	20230905	110402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-30	5	-0.53	22537220	3981	57.04	5740	5740	5630	7410	3990	5700	5661.18	1.09	-1113	5806	5752	5706	5652	5606	5730	5630	89	1710	500	4210	10	1	17858304	1013	-21.81	0.42	12	0.02	-260.00	13485.00	8790	20220916	-35.49	5300	20230726	6.98	7950	-28.68	20230119	5300	6.98	20230726	8790	-35.49	20220916	5300	6.98	20230726	1.16	N	043650	500	89 억	195261	N	N	N	N
136	20230905	100357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	-60	5	-1.05	12065090	2127	30.48	5740	5740	5640	7410	3990	5700	5672.32	1.09	-924	5806	5752	5706	5652	5606	5730	5630	89	1710	500	4210	10	1	17858304	1007	-21.69	0.42	12	0.01	-260.00	13485.00	8790	20220916	-35.84	5300	20230726	6.42	7950	-29.06	20230119	5300	6.42	20230726	8790	-35.84	20220916	5300	6.42	20230726	1.16	N	043650	500	89 억	195261	N	N	N	N
137	20230905	090353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	10	2	0.18	554960	97	1.39	5740	5740	5710	7410	3990	5700	5721.68	1.09	-58	5806	5752	5706	5652	5606	5730	5630	89	1710	500	4210	10	1	17858304	1020	-21.96	0.42	12	0.00	-260.00	13485.00	8790	20220916	-35.04	5300	20230726	7.74	7950	-28.18	20230119	5300	7.74	20230726	8790	-35.04	20220916	5300	7.74	20230726	1.16	N	043650	500	89 억	195261	N	N	N	N
138	20230904	160356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	-30	5	-0.52	39697880	6978	47.41	5760	5760	5660	7440	4020	5730	5689.00	1.10	-1752	5836	5782	5676	5622	5516	5810	5650	89	1710	500	4240	10	1	17858304	1018	-21.92	0.42	12	0.04	-260.00	13485.00	8790	20220916	-35.15	5300	20230726	7.55	7950	-28.30	20230119	5300	7.55	20230726	8790	-35.15	20220916	5300	7.55	20230726	1.14	N	043650	500	89 억	197011	N	N	N	N
139	20230904	150349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	-30	5	-0.52	36421370	6403	43.50	5760	5760	5660	7440	4020	5730	5688.17	1.10	-1745	5836	5782	5676	5622	5516	5810	5650	89	1710	500	4240	10	1	17858304	1018	-21.92	0.42	12	0.04	-260.00	13485.00	8790	20220916	-35.15	5300	20230726	7.55	7950	-28.30	20230119	5300	7.55	20230726	8790	-35.15	20220916	5300	7.55	20230726	1.14	N	043650	500	89 억	197011	N	N	N	N
140	20230904	140346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	-30	5	-0.52	27225810	4784	32.50	5760	5760	5660	7440	4020	5730	5691.01	1.10	-1679	5836	5782	5676	5622	5516	5810	5650	89	1710	500	4240	10	1	17858304	1018	-21.92	0.42	12	0.03	-260.00	13485.00	8790	20220916	-35.15	5300	20230726	7.55	7950	-28.30	20230119	5300	7.55	20230726	8790	-35.15	20220916	5300	7.55	20230726	1.14	N	043650	500	89 억	197011	N	N	N	N
141	20230904	130354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	-50	5	-0.87	23368780	4105	27.89	5760	5760	5660	7440	4020	5730	5692.76	1.10	-1558	5836	5782	5676	5622	5516	5810	5650	89	1710	500	4240	10	1	17858304	1014	-21.85	0.42	12	0.02	-260.00	13485.00	8790	20220916	-35.38	5300	20230726	7.17	7950	-28.55	20230119	5300	7.17	20230726	8790	-35.38	20220916	5300	7.17	20230726	1.14	N	043650	500	89 억	197011	N	N	N	N
142	20230904	120347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	-50	5	-0.87	20617280	3622	24.61	5760	5760	5660	7440	4020	5730	5692.24	1.10	-1365	5836	5782	5676	5622	5516	5810	5650	89	1710	500	4240	10	1	17858304	1014	-21.85	0.42	12	0.02	-260.00	13485.00	8790	20220916	-35.38	5300	20230726	7.17	7950	-28.55	20230119	5300	7.17	20230726	8790	-35.38	20220916	5300	7.17	20230726	1.14	N	043650	500	89 억	197011	N	N	N	N
143	20230904	110342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	-40	5	-0.70	17167790	3016	20.49	5760	5760	5660	7440	4020	5730	5692.24	1.10	-1275	5836	5782	5676	5622	5516	5810	5650	89	1710	500	4240	10	1	17858304	1016	-21.88	0.42	12	0.02	-260.00	13485.00	8790	20220916	-35.27	5300	20230726	7.36	7950	-28.43	20230119	5300	7.36	20230726	8790	-35.27	20220916	5300	7.36	20230726	1.14	N	043650	500	89 억	197011	N	N	N	N
144	20230904	100344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	-30	5	-0.52	11306300	1983	13.47	5760	5760	5680	7440	4020	5730	5701.61	1.10	-1047	5836	5782	5676	5622	5516	5810	5650	89	1710	500	4240	10	1	17858304	1018	-21.92	0.42	12	0.01	-260.00	13485.00	8790	20220916	-35.15	5300	20230726	7.55	7950	-28.30	20230119	5300	7.55	20230726	8790	-35.15	20220916	5300	7.55	20230726	1.14	N	043650	500	89 억	197011	N	N	N	N
145	20230904	090352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	-40	5	-0.70	4959840	868	5.90	5760	5760	5680	7440	4020	5730	5714.10	1.10	-648	5836	5782	5676	5622	5516	5810	5650	89	1710	500	4240	10	1	17858304	1016	-21.88	0.42	12	0.00	-260.00	13485.00	8790	20220916	-35.27	5300	20230726	7.36	7950	-28.43	20230119	5300	7.36	20230726	8790	-35.27	20220916	5300	7.36	20230726	1.14	N	043650	500	89 억	197011	N	N	N	N
146	20230901	160345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	30	2	0.53	83614740	14719	120.53	5680	5730	5570	7410	3990	5700	5680.39	1.10	1214	5746	5722	5676	5652	5606	5735	5665	89	1710	500	4210	10	1	17858304	1023	-22.04	0.42	12	0.08	-260.00	13485.00	8790	20220916	-34.81	5300	20230726	8.11	7950	-27.92	20230119	5300	8.11	20230726	8790	-34.81	20220916	5300	8.11	20230726	1.13	N	043650	500	89 억	195787	N	N	N	N
147	20230901	150353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	30	2	0.53	78088800	13754	112.63	5680	5730	5570	7410	3990	5700	5677.53	1.10	1545	5746	5722	5676	5652	5606	5735	5665	89	1710	500	4210	10	1	17858304	1023	-22.04	0.42	12	0.08	-260.00	13485.00	8790	20220916	-34.81	5300	20230726	8.11	7950	-27.92	20230119	5300	8.11	20230726	8790	-34.81	20220916	5300	8.11	20230726	1.13	N	043650	500	89 억	195787	N	N	N	N
148	20230901	140349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	-20	5	-0.35	49704400	8786	71.95	5680	5700	5570	7410	3990	5700	5657.23	1.10	386	5746	5722	5676	5652	5606	5735	5665	89	1710	500	4210	10	1	17858304	1014	-21.85	0.42	12	0.05	-260.00	13485.00	8790	20220916	-35.38	5300	20230726	7.17	7950	-28.55	20230119	5300	7.17	20230726	8790	-35.38	20220916	5300	7.17	20230726	1.13	N	043650	500	89 억	195787	N	N	N	N
149	20230901	130342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	-10	5	-0.18	45204350	7993	65.45	5680	5700	5570	7410	3990	5700	5655.49	1.10	391	5746	5722	5676	5652	5606	5735	5665	89	1710	500	4210	10	1	17858304	1016	-21.88	0.42	12	0.04	-260.00	13485.00	8790	20220916	-35.27	5300	20230726	7.36	7950	-28.43	20230119	5300	7.36	20230726	8790	-35.27	20220916	5300	7.36	20230726	1.13	N	043650	500	89 억	195787	N	N	N	N
150	20230901	120345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	0	3	0.00	39171560	6927	56.72	5680	5700	5570	7410	3990	5700	5654.91	1.10	267	5746	5722	5676	5652	5606	5735	5665	89	1710	500	4210	10	1	17858304	1018	-21.92	0.42	12	0.04	-260.00	13485.00	8790	20220916	-35.15	5300	20230726	7.55	7950	-28.30	20230119	5300	7.55	20230726	8790	-35.15	20220916	5300	7.55	20230726	1.13	N	043650	500	89 억	195787	N	N	N	N
151	20230901	110346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-50	5	-0.88	36851240	6519	53.38	5680	5700	5570	7410	3990	5700	5652.90	1.10	267	5746	5722	5676	5652	5606	5735	5665	89	1710	500	4210	10	1	17858304	1009	-21.73	0.42	12	0.04	-260.00	13485.00	8790	20220916	-35.72	5300	20230726	6.60	7950	-28.93	20230119	5300	6.60	20230726	8790	-35.72	20220916	5300	6.60	20230726	1.13	N	043650	500	89 억	195787	N	N	N	N
152	20230901	100344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-50	5	-0.88	26363390	4667	38.22	5680	5700	5570	7410	3990	5700	5648.89	1.10	-218	5746	5722	5676	5652	5606	5735	5665	89	1710	500	4210	10	1	17858304	1009	-21.73	0.42	12	0.03	-260.00	13485.00	8790	20220916	-35.72	5300	20230726	6.60	7950	-28.93	20230119	5300	6.60	20230726	8790	-35.72	20220916	5300	6.60	20230726	1.13	N	043650	500	89 억	195787	N	N	N	N
153	20230901	090340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-50	5	-0.88	650500	115	0.94	5680	5680	5650	7410	3990	5700	5656.52	1.10	-82	5746	5722	5676	5652	5606	5735	5665	89	1710	500	4210	10	1	17858304	1009	-21.73	0.42	12	0.00	-260.00	13485.00	8790	20220916	-35.72	5300	20230726	6.60	7950	-28.93	20230119	5300	6.60	20230726	8790	-35.72	20220916	5300	6.60	20230726	1.13	N	043650	500	89 억	195787	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History