KissMeData/260970/price/prices-20240901.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

57 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	20240930	161053	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32700	-100	5	-0.30	536337900	16566	102.20	32500	33000	31900	42600	23000	32800	32375.77	1.72	5076	34366	33582	33166	32382	31966	33375	32175	20	9800	500	20330	50	1	2892754	946	11.18	1.50	12	0.57	2925.00	21830.00	60300	20240617	-45.77	12690	20231004	157.68	60300	-45.77	20240617	16040	103.87	20240201	60300	-45.77	20240617	12690	157.68	20231004	4.73	N	260970	500	20 억	49688	N	N	0	N	N
3	20240930	151108	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32700	-100	5	-0.30	520972000	16096	99.30	32500	33000	31900	42600	23000	32800	32366.55	1.72	4976	34366	33582	33166	32382	31966	33375	32175	20	9800	500	20330	50	1	2892754	946	11.18	1.50	12	0.56	2925.00	21830.00	60300	20240617	-45.77	12690	20231004	157.68	60300	-45.77	20240617	16040	103.87	20240201	60300	-45.77	20240617	12690	157.68	20231004	4.73	N	260970	500	20 억	49688	N	N	0	N	N
4	20240930	141108	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32500	-300	5	-0.91	430997550	13332	82.25	32500	33000	31900	42600	23000	32800	32328.05	1.72	4298	34366	33582	33166	32382	31966	33375	32175	20	9800	500	20330	50	1	2892754	940	11.11	1.49	12	0.46	2925.00	21830.00	60300	20240617	-46.10	12690	20231004	156.11	60300	-46.10	20240617	16040	102.62	20240201	60300	-46.10	20240617	12690	156.11	20231004	4.73	N	260970	500	20 억	49688	N	N	0	N	N
5	20240930	131102	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32750	-50	5	-0.15	388088450	12015	74.12	32500	33000	31900	42600	23000	32800	32300.33	1.72	3432	34366	33582	33166	32382	31966	33375	32175	20	9800	500	20330	50	1	2892754	947	11.20	1.50	12	0.42	2925.00	21830.00	60300	20240617	-45.69	12690	20231004	158.08	60300	-45.69	20240617	16040	104.18	20240201	60300	-45.69	20240617	12690	158.08	20231004	4.73	N	260970	500	20 억	49688	N	N	0	N	N
6	20240930	121059	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32300	-500	5	-1.52	332884900	10317	63.65	32500	33000	31900	42600	23000	32800	32265.67	1.72	2783	34366	33582	33166	32382	31966	33375	32175	20	9800	500	20330	50	1	2892754	934	11.04	1.48	12	0.36	2925.00	21830.00	60300	20240617	-46.43	12690	20231004	154.53	60300	-46.43	20240617	16040	101.37	20240201	60300	-46.43	20240617	12690	154.53	20231004	4.73	N	260970	500	20 억	49688	N	N	0	N	N
7	20240930	111056	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31900	-900	5	-2.74	307780300	9538	58.84	32500	33000	31900	42600	23000	32800	32268.85	1.72	2280	34366	33582	33166	32382	31966	33375	32175	20	9800	500	20330	50	1	2892754	923	10.91	1.46	12	0.33	2925.00	21830.00	60300	20240617	-47.10	12690	20231004	151.38	60300	-47.10	20240617	16040	98.88	20240201	60300	-47.10	20240617	12690	151.38	20231004	4.73	N	260970	500	20 억	49688	N	N	0	N	N
8	20240930	101055	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32550	-250	5	-0.76	109245550	3355	20.70	32500	33000	32050	42600	23000	32800	32562.01	1.72	-295	34366	33582	33166	32382	31966	33375	32175	20	9800	500	20330	50	1	2892754	942	11.13	1.49	12	0.12	2925.00	21830.00	60300	20240617	-46.02	12690	20231004	156.50	60300	-46.02	20240617	16040	102.93	20240201	60300	-46.02	20240617	12690	156.50	20231004	4.73	N	260970	500	20 억	49688	N	N	0	N	N
9	20240930	091010	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32350	-450	5	-1.37	40170900	1242	7.66	32500	32800	32050	42600	23000	32800	32343.72	1.72	-442	34366	33582	33166	32382	31966	33375	32175	20	9800	500	20330	50	1	2892754	936	11.06	1.48	12	0.04	2925.00	21830.00	60300	20240617	-46.35	12690	20231004	154.93	60300	-46.35	20240617	16040	101.68	20240201	60300	-46.35	20240617	12690	154.93	20231004	4.73	N	260970	500	20 억	49688	N	N	0	N	N
10	20240927	161103	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32800	-1050	5	-3.10	532342850	16107	68.01	33950	33950	32750	44000	23700	33850	33051.59	1.69	630	34383	34116	33583	33316	32783	34250	33450	20	10150	500	20980	50	1	2892754	949	11.21	1.50	12	0.56	2925.00	21830.00	60300	20240617	-45.61	12690	20231004	158.47	60300	-45.61	20240617	16040	104.49	20240201	60300	-45.61	20240617	12690	158.47	20231004	4.73	N	260970	500	20 억	49027	N	N	0	N	N
11	20240927	151106	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32950	-900	5	-2.66	512363650	15498	65.43	33950	33950	32750	44000	23700	33850	33059.99	1.69	760	34383	34116	33583	33316	32783	34250	33450	20	10150	500	20980	50	1	2892754	953	11.26	1.51	12	0.54	2925.00	21830.00	60300	20240617	-45.36	12690	20231004	159.65	60300	-45.36	20240617	16040	105.42	20240201	60300	-45.36	20240617	12690	159.65	20231004	4.73	N	260970	500	20 억	49027	N	N	0	N	N
12	20240927	141115	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33000	-850	5	-2.51	429802650	12988	54.84	33950	33950	32750	44000	23700	33850	33092.29	1.69	758	34383	34116	33583	33316	32783	34250	33450	20	10150	500	20980	50	1	2892754	955	11.28	1.51	12	0.45	2925.00	21830.00	60300	20240617	-45.27	12690	20231004	160.05	60300	-45.27	20240617	16040	105.74	20240201	60300	-45.27	20240617	12690	160.05	20231004	4.73	N	260970	500	20 억	49027	N	N	0	N	N
13	20240927	131102	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32900	-950	5	-2.81	356229800	10756	45.41	33950	33950	32850	44000	23700	33850	33119.17	1.69	114	34383	34116	33583	33316	32783	34250	33450	20	10150	500	20980	50	1	2892754	952	11.25	1.51	12	0.37	2925.00	21830.00	60300	20240617	-45.44	12690	20231004	159.26	60300	-45.44	20240617	16040	105.11	20240201	60300	-45.44	20240617	12690	159.26	20231004	4.73	N	260970	500	20 억	49027	N	N	0	N	N
14	20240927	121100	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32950	-900	5	-2.66	262288550	7903	33.37	33950	33950	32950	44000	23700	33850	33188.48	1.69	-97	34383	34116	33583	33316	32783	34250	33450	20	10150	500	20980	50	1	2892754	953	11.26	1.51	12	0.27	2925.00	21830.00	60300	20240617	-45.36	12690	20231004	159.65	60300	-45.36	20240617	16040	105.42	20240201	60300	-45.36	20240617	12690	159.65	20231004	4.73	N	260970	500	20 억	49027	N	N	0	N	N
15	20240927	111103	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33000	-850	5	-2.51	214659950	6459	27.27	33950	33950	32950	44000	23700	33850	33234.24	1.69	-239	34383	34116	33583	33316	32783	34250	33450	20	10150	500	20980	50	1	2892754	955	11.28	1.51	12	0.22	2925.00	21830.00	60300	20240617	-45.27	12690	20231004	160.05	60300	-45.27	20240617	16040	105.74	20240201	60300	-45.27	20240617	12690	160.05	20231004	4.73	N	260970	500	20 억	49027	N	N	0	N	N
16	20240927	101101	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33300	-550	5	-1.62	116278200	3482	14.70	33950	33950	33100	44000	23700	33850	33394.08	1.69	637	34383	34116	33583	33316	32783	34250	33450	20	10150	500	20980	50	1	2892754	963	11.38	1.53	12	0.12	2925.00	21830.00	60300	20240617	-44.78	12690	20231004	162.41	60300	-44.78	20240617	16040	107.61	20240201	60300	-44.78	20240617	12690	162.41	20231004	4.73	N	260970	500	20 억	49027	N	N	0	N	N
17	20240927	091105	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33500	-350	5	-1.03	7294000	217	0.92	33950	33950	33450	44000	23700	33850	33612.90	1.69	-175	34383	34116	33583	33316	32783	34250	33450	20	10150	500	20980	50	1	2892754	969	11.45	1.53	12	0.01	2925.00	21830.00	60300	20240617	-44.44	12690	20231004	163.99	60300	-44.44	20240617	16040	108.85	20240201	60300	-44.44	20240617	12690	163.99	20231004	4.73	N	260970	500	20 억	49027	N	N	0	N	N
18	20240926	161044	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33850	450	2	1.35	782947550	23394	104.46	33700	33850	33050	43400	23400	33400	33467.03	1.49	6554	36000	34700	33100	31800	30200	33900	31000	20	10000	500	20700	50	1	2892754	979	11.57	1.55	12	0.81	2925.00	21830.00	60300	20240617	-43.86	12690	20231004	166.75	60300	-43.86	20240617	16040	111.03	20240201	60300	-43.86	20240617	12690	166.75	20231004	4.72	N	260970	500	20 억	43196	N	N	0	N	N
19	20240926	151049	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33800	400	2	1.20	746484750	22316	99.64	33700	33850	33050	43400	23400	33400	33450.65	1.49	6397	36000	34700	33100	31800	30200	33900	31000	20	10000	500	20700	50	1	2892754	978	11.56	1.55	12	0.77	2925.00	21830.00	60300	20240617	-43.95	12690	20231004	166.35	60300	-43.95	20240617	16040	110.72	20240201	60300	-43.95	20240617	12690	166.35	20231004	4.72	N	260970	500	20 억	43196	N	N	0	N	N
20	20240926	141056	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33450	50	2	0.15	585481000	17524	78.25	33700	33850	33050	43400	23400	33400	33410.24	1.49	4695	36000	34700	33100	31800	30200	33900	31000	20	10000	500	20700	50	1	2892754	968	11.44	1.53	12	0.61	2925.00	21830.00	60300	20240617	-44.53	12690	20231004	163.59	60300	-44.53	20240617	16040	108.54	20240201	60300	-44.53	20240617	12690	163.59	20231004	4.72	N	260970	500	20 억	43196	N	N	0	N	N
21	20240926	131055	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33350	-50	5	-0.15	359980600	10754	48.02	33700	33850	33200	43400	23400	33400	33474.11	1.49	2017	36000	34700	33100	31800	30200	33900	31000	20	10000	500	20700	50	1	2892754	965	11.40	1.53	12	0.37	2925.00	21830.00	60300	20240617	-44.69	12690	20231004	162.81	60300	-44.69	20240617	16040	107.92	20240201	60300	-44.69	20240617	12690	162.81	20231004	4.72	N	260970	500	20 억	43196	N	N	0	N	N
22	20240926	121056	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33500	100	2	0.30	248153800	7408	33.08	33700	33850	33200	43400	23400	33400	33498.08	1.49	1960	36000	34700	33100	31800	30200	33900	31000	20	10000	500	20700	50	1	2892754	969	11.45	1.53	12	0.26	2925.00	21830.00	60300	20240617	-44.44	12690	20231004	163.99	60300	-44.44	20240617	16040	108.85	20240201	60300	-44.44	20240617	12690	163.99	20231004	4.72	N	260970	500	20 억	43196	N	N	0	N	N
23	20240926	111055	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33500	100	2	0.30	190989450	5702	25.46	33700	33850	33200	43400	23400	33400	33495.17	1.49	1619	36000	34700	33100	31800	30200	33900	31000	20	10000	500	20700	50	1	2892754	969	11.45	1.53	12	0.20	2925.00	21830.00	60300	20240617	-44.44	12690	20231004	163.99	60300	-44.44	20240617	16040	108.85	20240201	60300	-44.44	20240617	12690	163.99	20231004	4.72	N	260970	500	20 억	43196	N	N	0	N	N
24	20240926	101059	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33450	50	2	0.15	106637050	3181	14.20	33700	33850	33200	43400	23400	33400	33523.12	1.49	512	36000	34700	33100	31800	30200	33900	31000	20	10000	500	20700	50	1	2892754	968	11.44	1.53	12	0.11	2925.00	21830.00	60300	20240617	-44.53	12690	20231004	163.59	60300	-44.53	20240617	16040	108.54	20240201	60300	-44.53	20240617	12690	163.59	20231004	4.72	N	260970	500	20 억	43196	N	N	0	N	N
25	20240926	091054	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33600	200	2	0.60	12483250	373	1.67	33700	33700	33200	43400	23400	33400	33467.16	1.49	-173	36000	34700	33100	31800	30200	33900	31000	20	10000	500	20700	50	1	2892754	972	11.49	1.54	12	0.01	2925.00	21830.00	60300	20240617	-44.28	12690	20231004	164.78	60300	-44.28	20240617	16040	109.48	20240201	60300	-44.28	20240617	12690	164.78	20231004	4.72	N	260970	500	20 억	43196	N	N	0	N	N
26	20240925	161041	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33400	-600	5	-1.76	751365850	22364	258.87	34000	34400	31500	44200	23800	34000	33599.78	1.40	2716	34900	34450	33850	33400	32800	34675	33625	20	10200	500	21080	50	1	2892754	966	11.42	1.53	12	0.77	2925.00	21830.00	60300	20240617	-44.61	12690	20231004	163.20	60300	-44.61	20240617	16040	108.23	20240201	60300	-44.61	20240617	12690	163.20	20231004	4.66	N	260970	500	20 억	40477	N	N	0	N	N
27	20240925	151051	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31500	-2500	5	-7.35	566934050	16792	194.37	34000	34400	31500	44200	23800	34000	33762.09	1.40	530	34900	34450	33850	33400	32800	34675	33625	20	10200	500	21080	50	1	2892754	911	10.77	1.44	12	0.58	2925.00	21830.00	60300	20240617	-47.76	12690	20231004	148.23	60300	-47.76	20240617	16040	96.38	20240201	60300	-47.76	20240617	12690	148.23	20231004	4.66	N	260970	500	20 억	40477	Y	N	0	N	N
28	20240925	141052	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33650	-350	5	-1.03	437342150	12901	149.33	34000	34400	33500	44200	23800	34000	33899.83	1.40	1160	34900	34450	33850	33400	32800	34675	33625	20	10200	500	21080	50	1	2892754	973	11.50	1.54	12	0.45	2925.00	21830.00	60300	20240617	-44.20	12690	20231004	165.17	60300	-44.20	20240617	16040	109.79	20240201	60300	-44.20	20240617	12690	165.17	20231004	4.66	N	260970	500	20 억	40477	N	N	0	N	N
29	20240925	131045	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33700	-300	5	-0.88	409513100	12075	139.77	34000	34400	33500	44200	23800	34000	33914.10	1.40	975	34900	34450	33850	33400	32800	34675	33625	20	10200	500	21080	50	1	2892754	975	11.52	1.54	12	0.42	2925.00	21830.00	60300	20240617	-44.11	12690	20231004	165.56	60300	-44.11	20240617	16040	110.10	20240201	60300	-44.11	20240617	12690	165.56	20231004	4.66	N	260970	500	20 억	40477	N	N	0	N	N
30	20240925	121052	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	34050	50	2	0.15	370614150	10924	126.45	34000	34400	33500	44200	23800	34000	33926.57	1.40	1027	34900	34450	33850	33400	32800	34675	33625	20	10200	500	21080	50	1	2892754	985	11.64	1.56	12	0.38	2925.00	21830.00	60300	20240617	-43.53	12690	20231004	168.32	60300	-43.53	20240617	16040	112.28	20240201	60300	-43.53	20240617	12690	168.32	20231004	4.66	N	260970	500	20 억	40477	N	N	0	N	N
31	20240925	111048	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	34150	150	2	0.44	342677850	10100	116.91	34000	34400	33500	44200	23800	34000	33928.47	1.40	946	34900	34450	33850	33400	32800	34675	33625	20	10200	500	21080	50	1	2892754	988	11.68	1.56	12	0.35	2925.00	21830.00	60300	20240617	-43.37	12690	20231004	169.11	60300	-43.37	20240617	16040	112.91	20240201	60300	-43.37	20240617	12690	169.11	20231004	4.66	N	260970	500	20 억	40477	N	N	0	N	N
32	20240925	101045	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33900	-100	5	-0.29	172008500	5047	58.42	34000	34400	33900	44200	23800	34000	34081.40	1.40	724	34900	34450	33850	33400	32800	34675	33625	20	10200	500	21080	50	1	2892754	981	11.59	1.55	12	0.17	2925.00	21830.00	60300	20240617	-43.78	12690	20231004	167.14	60300	-43.78	20240617	16040	111.35	20240201	60300	-43.78	20240617	12690	167.14	20231004	4.66	N	260970	500	20 억	40477	N	N	0	N	N
33	20240925	091057	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33950	-50	5	-0.15	21763650	639	7.40	34000	34400	33950	44200	23800	34000	34059.29	1.40	-126	34900	34450	33850	33400	32800	34675	33625	20	10200	500	21080	50	1	2892754	982	11.61	1.56	12	0.02	2925.00	21830.00	60300	20240617	-43.70	12690	20231004	167.53	60300	-43.70	20240617	16040	111.66	20240201	60300	-43.70	20240617	12690	167.53	20231004	4.66	N	260970	500	20 억	40477	N	N	0	N	N
34	20240924	161042	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	34000	250	2	0.74	292509750	8636	27.11	33850	34300	33250	43850	23650	33750	33870.87	1.42	-730	36016	34882	34166	33032	32316	34525	32675	20	10100	500	20920	50	1	2892754	984	11.62	1.56	12	0.30	2925.00	21830.00	60300	20240617	-43.62	12690	20231004	167.93	60300	-43.62	20240617	16040	111.97	20240201	60300	-43.62	20240617	12690	167.93	20231004	4.65	N	260970	500	20 억	41133	N	N	1	N	N
35	20240924	151044	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	34150	400	2	1.19	255403750	7545	23.68	33850	34300	33250	43850	23650	33750	33850.77	1.42	-803	36016	34882	34166	33032	32316	34525	32675	20	10100	500	20920	50	1	2892754	988	11.68	1.56	12	0.26	2925.00	21830.00	60300	20240617	-43.37	12690	20231004	169.11	60300	-43.37	20240617	16040	112.91	20240201	60300	-43.37	20240617	12690	169.11	20231004	4.65	N	260970	500	20 억	41133	N	N	1	N	N
36	20240924	141033	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	34000	250	2	0.74	208673750	6175	19.38	33850	34300	33250	43850	23650	33750	33793.34	1.42	-538	36016	34882	34166	33032	32316	34525	32675	20	10100	500	20920	50	1	2892754	984	11.62	1.56	12	0.21	2925.00	21830.00	60300	20240617	-43.62	12690	20231004	167.93	60300	-43.62	20240617	16040	111.97	20240201	60300	-43.62	20240617	12690	167.93	20231004	4.65	N	260970	500	20 억	41133	N	N	1	N	N
37	20240924	131043	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	34100	350	2	1.04	182433150	5402	16.96	33850	34300	33250	43850	23650	33750	33771.42	1.42	-541	36016	34882	34166	33032	32316	34525	32675	20	10100	500	20920	50	1	2892754	986	11.66	1.56	12	0.19	2925.00	21830.00	60300	20240617	-43.45	12690	20231004	168.72	60300	-43.45	20240617	16040	112.59	20240201	60300	-43.45	20240617	12690	168.72	20231004	4.65	N	260970	500	20 억	41133	N	N	1	N	N
38	20240924	121036	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	34000	250	2	0.74	154829950	4590	14.41	33850	34300	33250	43850	23650	33750	33732.00	1.42	-400	36016	34882	34166	33032	32316	34525	32675	20	10100	500	20920	50	1	2892754	984	11.62	1.56	12	0.16	2925.00	21830.00	60300	20240617	-43.62	12690	20231004	167.93	60300	-43.62	20240617	16040	111.97	20240201	60300	-43.62	20240617	12690	167.93	20231004	4.65	N	260970	500	20 억	41133	N	N	1	N	N
39	20240924	111044	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	34150	400	2	1.19	142413550	4225	13.26	33850	34300	33250	43850	23650	33750	33707.32	1.42	-422	36016	34882	34166	33032	32316	34525	32675	20	10100	500	20920	50	1	2892754	988	11.68	1.56	12	0.15	2925.00	21830.00	60300	20240617	-43.37	12690	20231004	169.11	60300	-43.37	20240617	16040	112.91	20240201	60300	-43.37	20240617	12690	169.11	20231004	4.65	N	260970	500	20 억	41133	N	N	1	N	N
40	20240924	101043	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33650	-100	5	-0.30	95503100	2849	8.94	33850	34300	33250	43850	23650	33750	33521.38	1.42	-32	36016	34882	34166	33032	32316	34525	32675	20	10100	500	20920	50	1	2892754	973	11.50	1.54	12	0.10	2925.00	21830.00	60300	20240617	-44.20	12690	20231004	165.17	60300	-44.20	20240617	16040	109.79	20240201	60300	-44.20	20240617	12690	165.17	20231004	4.65	N	260970	500	20 억	41133	N	N	1	N	N
41	20240924	091046	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33900	150	2	0.44	9355850	276	0.87	33850	34000	33850	43850	23650	33750	33899.63	1.42	-77	36016	34882	34166	33032	32316	34525	32675	20	10100	500	20920	50	1	2892754	981	11.59	1.55	12	0.01	2925.00	21830.00	60300	20240617	-43.78	12690	20231004	167.14	60300	-43.78	20240617	16040	111.35	20240201	60300	-43.78	20240617	12690	167.14	20231004	4.65	N	260970	500	20 억	41133	N	N	1	N	N
42	20240923	161038	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33750	400	2	1.20	1091884650	31654	233.23	33800	35300	33450	43350	23350	33350	34494.64	1.59	-4699	33883	33616	33083	32816	32283	33750	32950	20	10000	500	20670	50	1	2892754	976	11.54	1.55	12	1.09	2925.00	21830.00	60300	20240617	-44.03	12690	20231004	165.96	60300	-44.03	20240617	16040	110.41	20240201	60300	-44.03	20240617	12690	165.96	20231004	4.72	N	260970	500	20 억	45874	N	N	1	N	N
43	20240923	151041	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33750	400	2	1.20	1068987850	30976	228.23	33800	35300	33450	43350	23350	33350	34510.23	1.59	-4584	33883	33616	33083	32816	32283	33750	32950	20	10000	500	20670	50	1	2892754	976	11.54	1.55	12	1.07	2925.00	21830.00	60300	20240617	-44.03	12690	20231004	165.96	60300	-44.03	20240617	16040	110.41	20240201	60300	-44.03	20240617	12690	165.96	20231004	4.72	N	260970	500	20 억	45874	N	N	0	N	N
44	20240923	141047	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	34100	750	2	2.25	981933150	28399	209.25	33800	35300	33450	43350	23350	33350	34576.37	1.59	-3860	33883	33616	33083	32816	32283	33750	32950	20	10000	500	20670	50	1	2892754	986	11.66	1.56	12	0.98	2925.00	21830.00	60300	20240617	-43.45	12690	20231004	168.72	60300	-43.45	20240617	16040	112.59	20240201	60300	-43.45	20240617	12690	168.72	20231004	4.72	N	260970	500	20 억	45874	N	N	0	N	N
45	20240923	131043	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33850	500	2	1.50	919420350	26565	195.73	33800	35300	33450	43350	23350	33350	34610.26	1.59	-3391	33883	33616	33083	32816	32283	33750	32950	20	10000	500	20670	50	1	2892754	979	11.57	1.55	12	0.92	2925.00	21830.00	60300	20240617	-43.86	12690	20231004	166.75	60300	-43.86	20240617	16040	111.03	20240201	60300	-43.86	20240617	12690	166.75	20231004	4.72	N	260970	500	20 억	45874	N	N	0	N	N
46	20240923	121044	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33850	500	2	1.50	886250050	25588	188.54	33800	35300	33450	43350	23350	33350	34635.43	1.59	-3089	33883	33616	33083	32816	32283	33750	32950	20	10000	500	20670	50	1	2892754	979	11.57	1.55	12	0.88	2925.00	21830.00	60300	20240617	-43.86	12690	20231004	166.75	60300	-43.86	20240617	16040	111.03	20240201	60300	-43.86	20240617	12690	166.75	20231004	4.72	N	260970	500	20 억	45874	N	N	0	N	N
47	20240923	111043	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33750	400	2	1.20	847730450	24445	180.11	33800	35300	33450	43350	23350	33350	34679.15	1.59	-2606	33883	33616	33083	32816	32283	33750	32950	20	10000	500	20670	50	1	2892754	976	11.54	1.55	12	0.85	2925.00	21830.00	60300	20240617	-44.03	12690	20231004	165.96	60300	-44.03	20240617	16040	110.41	20240201	60300	-44.03	20240617	12690	165.96	20231004	4.72	N	260970	500	20 억	45874	N	N	0	N	N
48	20240923	101041	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	34250	900	2	2.70	763675150	21970	161.88	33800	35300	33450	43350	23350	33350	34759.97	1.59	-1898	33883	33616	33083	32816	32283	33750	32950	20	10000	500	20670	50	1	2892754	991	11.71	1.57	12	0.76	2925.00	21830.00	60300	20240617	-43.20	12690	20231004	169.90	60300	-43.20	20240617	16040	113.53	20240201	60300	-43.20	20240617	12690	169.90	20231004	4.72	N	260970	500	20 억	45874	N	N	0	N	N
49	20240923	091042	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	34800	1450	2	4.35	386193250	11088	81.70	33800	35300	33450	43350	23350	33350	34829.97	1.59	2195	33883	33616	33083	32816	32283	33750	32950	20	10000	500	20670	50	1	2892754	1007	11.90	1.59	12	0.38	2925.00	21830.00	60300	20240617	-42.29	12690	20231004	174.23	60300	-42.29	20240617	16040	116.96	20240201	60300	-42.29	20240617	12690	174.23	20231004	4.72	N	260970	500	20 억	45874	N	N	0	N	N
50	20240913	160949	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32500	-100	5	-0.31	559706000	17158	192.31	32650	33000	31750	42350	22850	32600	32620.81	1.75	-3173	33600	33100	32450	31950	31300	33350	32200	20	9750	500	20210	50	1	2892754	940	11.11	1.49	12	0.59	2925.00	21830.00	60300	20240617	-46.10	12690	20231004	156.11	60300	-46.10	20240617	16040	102.62	20240201	60300	-46.10	20240617	12690	156.11	20231004	4.64	N	260970	500	20 억	50740	N	N	0	N	N
51	20240913	150959	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32650	50	2	0.15	535388600	16410	183.93	32650	33000	31750	42350	22850	32600	32625.75	1.75	-3095	33600	33100	32450	31950	31300	33350	32200	20	9750	500	20210	50	1	2892754	944	11.16	1.50	12	0.57	2925.00	21830.00	60300	20240617	-45.85	12690	20231004	157.29	60300	-45.85	20240617	16040	103.55	20240201	60300	-45.85	20240617	12690	157.29	20231004	4.64	N	260970	500	20 억	50740	N	N	0	N	N
52	20240913	141000	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32800	200	2	0.61	412284000	12633	141.59	32650	33000	31750	42350	22850	32600	32635.48	1.75	-2815	33600	33100	32450	31950	31300	33350	32200	20	9750	500	20210	50	1	2892754	949	11.21	1.50	12	0.44	2925.00	21830.00	60300	20240617	-45.61	12690	20231004	158.47	60300	-45.61	20240617	16040	104.49	20240201	60300	-45.61	20240617	12690	158.47	20231004	4.64	N	260970	500	20 억	50740	N	N	0	N	N
53	20240913	130954	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32800	200	2	0.61	343267200	10529	118.01	32650	33000	31750	42350	22850	32600	32602.07	1.75	-2235	33600	33100	32450	31950	31300	33350	32200	20	9750	500	20210	50	1	2892754	949	11.21	1.50	12	0.36	2925.00	21830.00	60300	20240617	-45.61	12690	20231004	158.47	60300	-45.61	20240617	16040	104.49	20240201	60300	-45.61	20240617	12690	158.47	20231004	4.64	N	260970	500	20 억	50740	N	N	0	N	N
54	20240913	120956	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32900	300	2	0.92	269158000	8274	92.74	32650	33000	31750	42350	22850	32600	32530.58	1.75	-982	33600	33100	32450	31950	31300	33350	32200	20	9750	500	20210	50	1	2892754	952	11.25	1.51	12	0.29	2925.00	21830.00	60300	20240617	-45.44	12690	20231004	159.26	60300	-45.44	20240617	16040	105.11	20240201	60300	-45.44	20240617	12690	159.26	20231004	4.64	N	260970	500	20 억	50740	N	N	0	N	N
55	20240913	110958	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32950	350	2	1.07	205434400	6336	71.02	32650	33000	31750	42350	22850	32600	32423.36	1.75	-212	33600	33100	32450	31950	31300	33350	32200	20	9750	500	20210	50	1	2892754	953	11.26	1.51	12	0.22	2925.00	21830.00	60300	20240617	-45.36	12690	20231004	159.65	60300	-45.36	20240617	16040	105.42	20240201	60300	-45.36	20240617	12690	159.65	20231004	4.64	N	260970	500	20 억	50740	N	N	0	N	N
56	20240913	101000	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32150	-450	5	-1.38	118908800	3698	41.45	32650	32700	31750	42350	22850	32600	32154.89	1.75	-47	33600	33100	32450	31950	31300	33350	32200	20	9750	500	20210	50	1	2892754	930	10.99	1.47	12	0.13	2925.00	21830.00	60300	20240617	-46.68	12690	20231004	153.35	60300	-46.68	20240617	16040	100.44	20240201	60300	-46.68	20240617	12690	153.35	20231004	4.64	N	260970	500	20 억	50740	N	N	0	N	N
57	20240913	091002	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32500	-100	5	-0.31	5605950	172	1.93	32650	32700	32350	42350	22850	32600	32592.73	1.75	-58	33600	33100	32450	31950	31300	33350	32200	20	9750	500	20210	50	1	2892754	940	11.11	1.49	12	0.01	2925.00	21830.00	60300	20240617	-46.10	12690	20231004	156.11	60300	-46.10	20240617	16040	102.62	20240201	60300	-46.10	20240617	12690	156.11	20231004	4.64	N	260970	500	20 억	50740	N	N	0	N	N
58	20240912	160940	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32600	1000	2	3.16	289095700	8847	57.21	31800	32950	31800	41050	22150	31600	32677.34	1.75	259	33500	32550	31850	30900	30200	32200	30550	20	9450	500	19590	50	1	2892754	943	11.15	1.49	12	0.31	2925.00	21830.00	60300	20240617	-45.94	12690	20231004	156.90	60300	-45.94	20240617	16040	103.24	20240201	60300	-45.94	20240617	12690	156.90	20231004	4.59	N	260970	500	20 억	50479	N	N	0	N	N
59	20240912	150954	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32550	950	2	3.01	284566900	8708	56.31	31800	32950	31800	41050	22150	31600	32678.79	1.75	341	33500	32550	31850	30900	30200	32200	30550	20	9450	500	19590	50	1	2892754	942	11.13	1.49	12	0.30	2925.00	21830.00	60300	20240617	-46.02	12690	20231004	156.50	60300	-46.02	20240617	16040	102.93	20240201	60300	-46.02	20240617	12690	156.50	20231004	4.59	N	260970	500	20 억	50479	N	N	0	N	N
60	20240912	140958	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32600	1000	2	3.16	262528700	8030	51.92	31800	32950	31800	41050	22150	31600	32693.49	1.75	488	33500	32550	31850	30900	30200	32200	30550	20	9450	500	19590	50	1	2892754	943	11.15	1.49	12	0.28	2925.00	21830.00	60300	20240617	-45.94	12690	20231004	156.90	60300	-45.94	20240617	16040	103.24	20240201	60300	-45.94	20240617	12690	156.90	20231004	4.59	N	260970	500	20 억	50479	N	N	0	N	N
61	20240912	130950	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32650	1050	2	3.32	244169350	7468	48.29	31800	32950	31800	41050	22150	31600	32695.41	1.75	647	33500	32550	31850	30900	30200	32200	30550	20	9450	500	19590	50	1	2892754	944	11.16	1.50	12	0.26	2925.00	21830.00	60300	20240617	-45.85	12690	20231004	157.29	60300	-45.85	20240617	16040	103.55	20240201	60300	-45.85	20240617	12690	157.29	20231004	4.59	N	260970	500	20 억	50479	N	N	0	N	N
62	20240912	120948	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32750	1150	2	3.64	213042050	6518	42.15	31800	32950	31800	41050	22150	31600	32685.19	1.75	694	33500	32550	31850	30900	30200	32200	30550	20	9450	500	19590	50	1	2892754	947	11.20	1.50	12	0.23	2925.00	21830.00	60300	20240617	-45.69	12690	20231004	158.08	60300	-45.69	20240617	16040	104.18	20240201	60300	-45.69	20240617	12690	158.08	20231004	4.59	N	260970	500	20 억	50479	N	N	0	N	N
63	20240912	110948	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32750	1150	2	3.64	206992150	6333	40.95	31800	32950	31800	41050	22150	31600	32684.69	1.75	696	33500	32550	31850	30900	30200	32200	30550	20	9450	500	19590	50	1	2892754	947	11.20	1.50	12	0.22	2925.00	21830.00	60300	20240617	-45.69	12690	20231004	158.08	60300	-45.69	20240617	16040	104.18	20240201	60300	-45.69	20240617	12690	158.08	20231004	4.59	N	260970	500	20 억	50479	N	N	0	N	N
64	20240912	100951	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32500	900	2	2.85	188841700	5778	37.36	31800	32950	31800	41050	22150	31600	32682.88	1.75	701	33500	32550	31850	30900	30200	32200	30550	20	9450	500	19590	50	1	2892754	940	11.11	1.49	12	0.20	2925.00	21830.00	60300	20240617	-46.10	12690	20231004	156.11	60300	-46.10	20240617	16040	102.62	20240201	60300	-46.10	20240617	12690	156.11	20231004	4.59	N	260970	500	20 억	50479	N	N	0	N	N
65	20240912	090950	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32800	1200	2	3.80	55964050	1720	11.12	31800	32800	31800	41050	22150	31600	32537.24	1.75	322	33500	32550	31850	30900	30200	32200	30550	20	9450	500	19590	50	1	2892754	949	11.21	1.50	12	0.06	2925.00	21830.00	60300	20240617	-45.61	12690	20231004	158.47	60300	-45.61	20240617	16040	104.49	20240201	60300	-45.61	20240617	12690	158.47	20231004	4.59	N	260970	500	20 억	50479	N	N	0	N	N
66	20240911	160929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31600	0	3	0.00	486215250	15359	47.81	32800	32800	31150	41050	22150	31600	31656.87	1.80	-1716	34266	32932	32266	30932	30266	32600	30600	20	9450	500	19590	50	1	2892754	914	10.80	1.45	12	0.53	2925.00	21830.00	60300	20240617	-47.60	12690	20231004	149.01	60300	-47.60	20240617	16040	97.01	20240201	60300	-47.60	20240617	12690	149.01	20231004	4.78	N	260970	500	20 억	52193	N	N	0	N	N
67	20240911	150935	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31750	150	2	0.47	474349250	14984	46.65	32800	32800	31150	41050	22150	31600	31657.05	1.80	-1658	34266	32932	32266	30932	30266	32600	30600	20	9450	500	19590	50	1	2892754	918	10.85	1.45	12	0.52	2925.00	21830.00	60300	20240617	-47.35	12690	20231004	150.20	60300	-47.35	20240617	16040	97.94	20240201	60300	-47.35	20240617	12690	150.20	20231004	4.78	N	260970	500	20 억	52193	N	N	0	N	N
68	20240911	140938	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31700	100	2	0.32	418067850	13209	41.12	32800	32800	31150	41050	22150	31600	31650.23	1.80	-1387	34266	32932	32266	30932	30266	32600	30600	20	9450	500	19590	50	1	2892754	917	10.84	1.45	12	0.46	2925.00	21830.00	60300	20240617	-47.43	12690	20231004	149.80	60300	-47.43	20240617	16040	97.63	20240201	60300	-47.43	20240617	12690	149.80	20231004	4.78	N	260970	500	20 억	52193	N	N	0	N	N
69	20240911	130934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31400	-200	5	-0.63	374975600	11849	36.89	32800	32800	31150	41050	22150	31600	31646.18	1.80	-1634	34266	32932	32266	30932	30266	32600	30600	20	9450	500	19590	50	1	2892754	908	10.74	1.44	12	0.41	2925.00	21830.00	60300	20240617	-47.93	12690	20231004	147.44	60300	-47.93	20240617	16040	95.76	20240201	60300	-47.93	20240617	12690	147.44	20231004	4.78	N	260970	500	20 억	52193	N	N	0	N	N
70	20240911	120937	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31500	-100	5	-0.32	197984350	6229	19.39	32800	32800	31150	41050	22150	31600	31784.29	1.80	-3002	34266	32932	32266	30932	30266	32600	30600	20	9450	500	19590	50	1	2892754	911	10.77	1.44	12	0.22	2925.00	21830.00	60300	20240617	-47.76	12690	20231004	148.23	60300	-47.76	20240617	16040	96.38	20240201	60300	-47.76	20240617	12690	148.23	20231004	4.78	N	260970	500	20 억	52193	N	N	0	N	N
71	20240911	110929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31550	-50	5	-0.16	158338000	4966	15.46	32800	32800	31400	41050	22150	31600	31884.41	1.80	-3001	34266	32932	32266	30932	30266	32600	30600	20	9450	500	19590	50	1	2892754	913	10.79	1.45	12	0.17	2925.00	21830.00	60300	20240617	-47.68	12690	20231004	148.62	60300	-47.68	20240617	16040	96.70	20240201	60300	-47.68	20240617	12690	148.62	20231004	4.78	N	260970	500	20 억	52193	N	N	0	N	N
72	20240911	100925	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32200	600	2	1.90	78447200	2446	7.61	32800	32800	31700	41050	22150	31600	32071.63	1.80	-813	34266	32932	32266	30932	30266	32600	30600	20	9450	500	19590	50	1	2892754	931	11.01	1.48	12	0.08	2925.00	21830.00	60300	20240617	-46.60	12690	20231004	153.74	60300	-46.60	20240617	16040	100.75	20240201	60300	-46.60	20240617	12690	153.74	20231004	4.78	N	260970	500	20 억	52193	N	N	0	N	N
73	20240911	090940	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32100	500	2	1.58	9464050	293	0.91	32800	32800	31700	41050	22150	31600	32300.51	1.80	-44	34266	32932	32266	30932	30266	32600	30600	20	9450	500	19590	50	1	2892754	929	10.97	1.47	12	0.01	2925.00	21830.00	60300	20240617	-46.77	12690	20231004	152.96	60300	-46.77	20240617	16040	100.12	20240201	60300	-46.77	20240617	12690	152.96	20231004	4.78	N	260970	500	20 억	52193	N	N	0	N	N
74	20240910	160929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31600	-550	5	-1.71	1043800700	31933	116.40	33100	33600	31600	41750	22550	32150	32687.96	1.98	-5082	34716	33432	31716	30432	28716	34075	31075	20	9600	500	19930	50	1	2892754	914	10.80	1.45	12	1.10	2925.00	21830.00	60300	20240617	-47.60	12690	20231004	149.01	60300	-47.60	20240617	16040	97.01	20240201	60300	-47.60	20240617	12690	149.01	20231004	4.97	N	260970	500	20 억	57295	N	N	0	N	N
75	20240910	150939	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31900	-250	5	-0.78	1005982050	30741	112.05	33100	33600	31900	41750	22550	32150	32724.44	1.98	-5409	34716	33432	31716	30432	28716	34075	31075	20	9600	500	19930	50	1	2892754	923	10.91	1.46	12	1.06	2925.00	21830.00	60300	20240617	-47.10	12690	20231004	151.38	60300	-47.10	20240617	16040	98.88	20240201	60300	-47.10	20240617	12690	151.38	20231004	4.97	N	260970	500	20 억	57295	N	N	0	N	N
76	20240910	140930	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32050	-100	5	-0.31	944748350	28826	105.07	33100	33600	31900	41750	22550	32150	32774.17	1.98	-4811	34716	33432	31716	30432	28716	34075	31075	20	9600	500	19930	50	1	2892754	927	10.96	1.47	12	1.00	2925.00	21830.00	60300	20240617	-46.85	12690	20231004	152.56	60300	-46.85	20240617	16040	99.81	20240201	60300	-46.85	20240617	12690	152.56	20231004	4.97	N	260970	500	20 억	57295	N	N	0	N	N
77	20240910	130930	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32400	250	2	0.78	858476050	26136	95.27	33100	33600	32100	41750	22550	32150	32846.50	1.98	-5413	34716	33432	31716	30432	28716	34075	31075	20	9600	500	19930	50	1	2892754	937	11.08	1.48	12	0.90	2925.00	21830.00	60300	20240617	-46.27	12690	20231004	155.32	60300	-46.27	20240617	16040	102.00	20240201	60300	-46.27	20240617	12690	155.32	20231004	4.97	N	260970	500	20 억	57295	N	N	0	N	N
78	20240910	120931	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32450	300	2	0.93	776977050	23612	86.07	33100	33600	32100	41750	22550	32150	32906.02	1.98	-5082	34716	33432	31716	30432	28716	34075	31075	20	9600	500	19930	50	1	2892754	939	11.09	1.49	12	0.82	2925.00	21830.00	60300	20240617	-46.19	12690	20231004	155.71	60300	-46.19	20240617	16040	102.31	20240201	60300	-46.19	20240617	12690	155.71	20231004	4.97	N	260970	500	20 억	57295	N	N	0	N	N
79	20240910	110929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32600	450	2	1.40	699906200	21232	77.39	33100	33600	32400	41750	22550	32150	32964.69	1.98	-4818	34716	33432	31716	30432	28716	34075	31075	20	9600	500	19930	50	1	2892754	943	11.15	1.49	12	0.73	2925.00	21830.00	60300	20240617	-45.94	12690	20231004	156.90	60300	-45.94	20240617	16040	103.24	20240201	60300	-45.94	20240617	12690	156.90	20231004	4.97	N	260970	500	20 억	57295	N	N	0	N	N
80	20240910	100933	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32700	550	2	1.71	617839200	18715	68.22	33100	33600	32400	41750	22550	32150	33013.05	1.98	-2675	34716	33432	31716	30432	28716	34075	31075	20	9600	500	19930	50	1	2892754	946	11.18	1.50	12	0.65	2925.00	21830.00	60300	20240617	-45.77	12690	20231004	157.68	60300	-45.77	20240617	16040	103.87	20240201	60300	-45.77	20240617	12690	157.68	20231004	4.97	N	260970	500	20 억	57295	N	N	0	N	N
81	20240910	090929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32700	550	2	1.71	188185050	5713	20.82	33100	33200	32500	41750	22550	32150	32939.80	1.98	-1532	34716	33432	31716	30432	28716	34075	31075	20	9600	500	19930	50	1	2892754	946	11.18	1.50	12	0.20	2925.00	21830.00	60300	20240617	-45.77	12690	20231004	157.68	60300	-45.77	20240617	16040	103.87	20240201	60300	-45.77	20240617	12690	157.68	20231004	4.97	N	260970	500	20 억	57295	N	N	0	N	N
82	20240909	160912	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32150	1300	2	4.21	865439900	27234	105.40	30000	33000	30000	40100	21600	30850	31778.08	2.00	-567	32416	31632	30566	29782	28716	32025	30175	20	9250	500	19120	50	1	2892754	930	10.99	1.47	12	0.94	2925.00	21830.00	60300	20240617	-46.68	12690	20231004	153.35	60300	-46.68	20240617	16040	100.44	20240201	60300	-46.68	20240617	12690	153.35	20231004	5.17	N	260970	500	20 억	57864	N	N	0	N	N
83	20240909	150922	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32550	1700	2	5.51	825117950	25987	100.57	30000	33000	30000	40100	21600	30850	31751.39	2.00	-391	32416	31632	30566	29782	28716	32025	30175	20	9250	500	19120	50	1	2892754	942	11.13	1.49	12	0.90	2925.00	21830.00	60300	20240617	-46.02	12690	20231004	156.50	60300	-46.02	20240617	16040	102.93	20240201	60300	-46.02	20240617	12690	156.50	20231004	5.17	N	260970	500	20 억	57864	N	N	0	N	N
84	20240909	140924	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32700	1850	2	6.00	524099950	16810	65.06	30000	32700	30000	40100	21600	30850	31177.98	2.00	2611	32416	31632	30566	29782	28716	32025	30175	20	9250	500	19120	50	1	2892754	946	11.18	1.50	12	0.58	2925.00	21830.00	60300	20240617	-45.77	12690	20231004	157.68	60300	-45.77	20240617	16040	103.87	20240201	60300	-45.77	20240617	12690	157.68	20231004	5.17	N	260970	500	20 억	57864	N	N	0	N	N
85	20240909	130918	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31700	850	2	2.76	388170000	12597	48.75	30000	31700	30000	40100	21600	30850	30814.46	2.00	2952	32416	31632	30566	29782	28716	32025	30175	20	9250	500	19120	50	1	2892754	917	10.84	1.45	12	0.44	2925.00	21830.00	60300	20240617	-47.43	12690	20231004	149.80	60300	-47.43	20240617	16040	97.63	20240201	60300	-47.43	20240617	12690	149.80	20231004	5.17	N	260970	500	20 억	57864	N	N	0	N	N
86	20240909	120916	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31200	350	2	1.13	283501950	9271	35.88	30000	31450	30000	40100	21600	30850	30579.26	2.00	425	32416	31632	30566	29782	28716	32025	30175	20	9250	500	19120	50	1	2892754	903	10.67	1.43	12	0.32	2925.00	21830.00	60300	20240617	-48.26	12690	20231004	145.86	60300	-48.26	20240617	16040	94.51	20240201	60300	-48.26	20240617	12690	145.86	20231004	5.17	N	260970	500	20 억	57864	N	N	0	N	N
87	20240909	110917	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31200	350	2	1.13	257703850	8446	32.69	30000	31400	30000	40100	21600	30850	30511.70	2.00	412	32416	31632	30566	29782	28716	32025	30175	20	9250	500	19120	50	1	2892754	903	10.67	1.43	12	0.29	2925.00	21830.00	60300	20240617	-48.26	12690	20231004	145.86	60300	-48.26	20240617	16040	94.51	20240201	60300	-48.26	20240617	12690	145.86	20231004	5.17	N	260970	500	20 억	57864	N	N	0	N	N
88	20240909	100920	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	30400	-450	5	-1.46	178619500	5885	22.78	30000	31050	30000	40100	21600	30850	30351.15	2.00	30	32416	31632	30566	29782	28716	32025	30175	20	9250	500	19120	50	1	2892754	879	10.39	1.39	12	0.20	2925.00	21830.00	60300	20240617	-49.59	12690	20231004	139.56	60300	-49.59	20240617	16040	89.53	20240201	60300	-49.59	20240617	12690	139.56	20231004	5.17	N	260970	500	20 억	57864	N	N	0	N	N
89	20240909	090913	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	30250	-600	5	-1.94	89372050	2968	11.49	30000	30500	30000	40100	21600	30850	30110.38	2.00	-173	32416	31632	30566	29782	28716	32025	30175	20	9250	500	19120	50	1	2892754	875	10.34	1.39	12	0.10	2925.00	21830.00	60300	20240617	-49.83	12690	20231004	138.38	60300	-49.83	20240617	16040	88.59	20240201	60300	-49.83	20240617	12690	138.38	20231004	5.17	N	260970	500	20 억	57864	N	N	0	N	N
90	20240906	160900	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	30850	200	2	0.65	782560600	25801	105.97	30150	31350	29500	39800	21500	30650	30330.05	1.90	2795	32716	31682	30916	29882	29116	31300	29500	20	9150	500	19000	50	1	2892754	892	10.55	1.41	12	0.89	2925.00	21830.00	60300	20240617	-48.84	12690	20231004	143.10	60300	-48.84	20240617	16040	92.33	20240201	60300	-48.84	20240617	12690	143.10	20231004	5.28	N	260970	500	20 억	55069	N	N	0	N	N
91	20240906	150916	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31150	500	2	1.63	756575800	24957	102.51	30150	31350	29500	39800	21500	30650	30315.17	1.90	2814	32716	31682	30916	29882	29116	31300	29500	20	9150	500	19000	50	1	2892754	901	10.65	1.43	12	0.86	2925.00	21830.00	60300	20240617	-48.34	12690	20231004	145.47	60300	-48.34	20240617	16040	94.20	20240201	60300	-48.34	20240617	12690	145.47	20231004	5.28	N	260970	500	20 억	55069	N	N	0	N	N
92	20240906	140925	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31350	700	2	2.28	684889100	22650	93.03	30150	31350	29500	39800	21500	30650	30237.93	1.90	3732	32716	31682	30916	29882	29116	31300	29500	20	9150	500	19000	50	1	2892754	907	10.72	1.44	12	0.78	2925.00	21830.00	60300	20240617	-48.01	12690	20231004	147.04	60300	-48.01	20240617	16040	95.45	20240201	60300	-48.01	20240617	12690	147.04	20231004	5.28	N	260970	500	20 억	55069	N	N	0	N	N
93	20240906	130916	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	30550	-100	5	-0.33	614882550	20393	83.76	30150	31000	29500	39800	21500	30650	30151.65	1.90	4073	32716	31682	30916	29882	29116	31300	29500	20	9150	500	19000	50	1	2892754	884	10.44	1.40	12	0.70	2925.00	21830.00	60300	20240617	-49.34	12690	20231004	140.74	60300	-49.34	20240617	16040	90.46	20240201	60300	-49.34	20240617	12690	140.74	20231004	5.28	N	260970	500	20 억	55069	N	N	0	N	N
94	20240906	120917	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	30950	300	2	0.98	597579500	19828	81.44	30150	31000	29500	39800	21500	30650	30138.16	1.90	4082	32716	31682	30916	29882	29116	31300	29500	20	9150	500	19000	50	1	2892754	895	10.58	1.42	12	0.69	2925.00	21830.00	60300	20240617	-48.67	12690	20231004	143.89	60300	-48.67	20240617	16040	92.96	20240201	60300	-48.67	20240617	12690	143.89	20231004	5.28	N	260970	500	20 억	55069	N	N	0	N	N
95	20240906	110919	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	30600	-50	5	-0.16	542321100	18016	74.00	30150	31000	29500	39800	21500	30650	30102.19	1.90	3719	32716	31682	30916	29882	29116	31300	29500	20	9150	500	19000	50	1	2892754	885	10.46	1.40	12	0.62	2925.00	21830.00	60300	20240617	-49.25	12690	20231004	141.13	60300	-49.25	20240617	16040	90.77	20240201	60300	-49.25	20240617	12690	141.13	20231004	5.28	N	260970	500	20 억	55069	N	N	0	N	N
96	20240906	100914	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	29500	-1150	5	-3.75	296019000	9884	40.60	30150	30750	29500	39800	21500	30650	29949.31	1.90	1737	32716	31682	30916	29882	29116	31300	29500	20	9150	500	19000	50	1	2892754	853	10.09	1.35	12	0.34	2925.00	21830.00	60300	20240617	-51.08	12690	20231004	132.47	60300	-51.08	20240617	16040	83.92	20240201	60300	-51.08	20240617	12690	132.47	20231004	5.28	N	260970	500	20 억	55069	N	N	0	N	N
97	20240906	090915	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	30350	-300	5	-0.98	8228600	272	1.12	30150	30750	30150	39800	21500	30650	30252.21	1.90	61	32716	31682	30916	29882	29116	31300	29500	20	9150	500	19000	50	1	2892754	878	10.38	1.39	12	0.01	2925.00	21830.00	60300	20240617	-49.67	12690	20231004	139.16	60300	-49.67	20240617	16040	89.21	20240201	60300	-49.67	20240617	12690	139.16	20231004	5.28	N	260970	500	20 억	55069	N	N	0	N	N
98	20240905	160900	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	30650	-750	5	-2.39	750274350	24279	83.11	31400	31950	30150	40800	22000	31400	30902.22	1.72	5359	33100	32250	31800	30950	30500	32025	30725	20	9400	500	19460	50	1	2892754	887	10.48	1.40	12	0.84	2925.00	21830.00	60300	20240617	-49.17	12690	20231004	141.53	60300	-49.17	20240617	16040	91.08	20240201	60300	-49.17	20240617	12690	141.53	20231004	5.24	N	260970	500	20 억	49697	N	N	0	N	N
99	20240905	150916	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31050	-350	5	-1.11	691152550	22355	76.53	31400	31950	30150	40800	22000	31400	30917.13	1.72	4799	33100	32250	31800	30950	30500	32025	30725	20	9400	500	19460	50	1	2892754	898	10.62	1.42	12	0.77	2925.00	21830.00	60300	20240617	-48.51	12690	20231004	144.68	60300	-48.51	20240617	16040	93.58	20240201	60300	-48.51	20240617	12690	144.68	20231004	5.24	N	260970	500	20 억	49697	N	N	0	N	N
100	20240905	140911	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	30800	-600	5	-1.91	530504650	17155	58.73	31400	31950	30150	40800	22000	31400	30924.20	1.72	1690	33100	32250	31800	30950	30500	32025	30725	20	9400	500	19460	50	1	2892754	891	10.53	1.41	12	0.59	2925.00	21830.00	60300	20240617	-48.92	12690	20231004	142.71	60300	-48.92	20240617	16040	92.02	20240201	60300	-48.92	20240617	12690	142.71	20231004	5.24	N	260970	500	20 억	49697	N	N	0	N	N
101	20240905	130911	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	30750	-650	5	-2.07	266567250	8544	29.25	31400	31950	30600	40800	22000	31400	31199.35	1.72	-764	33100	32250	31800	30950	30500	32025	30725	20	9400	500	19460	50	1	2892754	890	10.51	1.41	12	0.30	2925.00	21830.00	60300	20240617	-49.00	12690	20231004	142.32	60300	-49.00	20240617	16040	91.71	20240201	60300	-49.00	20240617	12690	142.32	20231004	5.24	N	260970	500	20 억	49697	N	N	0	N	N
102	20240905	120911	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31150	-250	5	-0.80	186863500	5950	20.37	31400	31950	31000	40800	22000	31400	31405.63	1.72	-1755	33100	32250	31800	30950	30500	32025	30725	20	9400	500	19460	50	1	2892754	901	10.65	1.43	12	0.21	2925.00	21830.00	60300	20240617	-48.34	12690	20231004	145.47	60300	-48.34	20240617	16040	94.20	20240201	60300	-48.34	20240617	12690	145.47	20231004	5.24	N	260970	500	20 억	49697	N	N	0	N	N
103	20240905	110908	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31450	50	2	0.16	128351400	4070	13.93	31400	31950	31300	40800	22000	31400	31535.97	1.72	-968	33100	32250	31800	30950	30500	32025	30725	20	9400	500	19460	50	1	2892754	910	10.75	1.44	12	0.14	2925.00	21830.00	60300	20240617	-47.84	12690	20231004	147.83	60300	-47.84	20240617	16040	96.07	20240201	60300	-47.84	20240617	12690	147.83	20231004	5.24	N	260970	500	20 억	49697	N	N	0	N	N
104	20240905	100907	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31800	400	2	1.27	77624350	2456	8.41	31400	31950	31300	40800	22000	31400	31606.01	1.72	279	33100	32250	31800	30950	30500	32025	30725	20	9400	500	19460	50	1	2892754	920	10.87	1.46	12	0.08	2925.00	21830.00	60300	20240617	-47.26	12690	20231004	150.59	60300	-47.26	20240617	16040	98.25	20240201	60300	-47.26	20240617	12690	150.59	20231004	5.24	N	260970	500	20 억	49697	N	N	0	N	N
105	20240905	090915	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31550	150	2	0.48	15568050	496	1.70	31400	31550	31300	40800	22000	31400	31387.20	1.72	93	33100	32250	31800	30950	30500	32025	30725	20	9400	500	19460	50	1	2892754	913	10.79	1.45	12	0.02	2925.00	21830.00	60300	20240617	-47.68	12690	20231004	148.62	60300	-47.68	20240617	16040	96.70	20240201	60300	-47.68	20240617	12690	148.62	20231004	5.24	N	260970	500	20 억	49697	N	N	0	N	N
106	20240904	160851	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31400	-2000	5	-5.99	908972500	28606	125.96	32200	32650	31350	43400	23400	33400	31775.73	1.63	2594	34833	34116	33133	32416	31433	34475	32775	20	10000	500	20700	50	1	2892754	908	10.74	1.44	12	0.99	2925.00	21830.00	60300	20240617	-47.93	12690	20231004	147.44	60300	-47.93	20240617	16040	95.76	20240201	60300	-47.93	20240617	12690	147.44	20231004	5.20	N	260970	500	20 억	47102	N	N	0	N	N
107	20240904	150858	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31600	-1800	5	-5.39	838993100	26384	116.18	32200	32650	31350	43400	23400	33400	31799.25	1.63	2880	34833	34116	33133	32416	31433	34475	32775	20	10000	500	20700	50	1	2892754	914	10.80	1.45	12	0.91	2925.00	21830.00	60300	20240617	-47.60	12690	20231004	149.01	60300	-47.60	20240617	16040	97.01	20240201	60300	-47.60	20240617	12690	149.01	20231004	5.20	N	260970	500	20 억	47102	N	N	0	N	N
108	20240904	140903	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31550	-1850	5	-5.54	708048800	22227	97.87	32200	32650	31400	43400	23400	33400	31855.28	1.63	1154	34833	34116	33133	32416	31433	34475	32775	20	10000	500	20700	50	1	2892754	913	10.79	1.45	12	0.77	2925.00	21830.00	60300	20240617	-47.68	12690	20231004	148.62	60300	-47.68	20240617	16040	96.70	20240201	60300	-47.68	20240617	12690	148.62	20231004	5.20	N	260970	500	20 억	47102	N	N	0	N	N
109	20240904	130900	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31700	-1700	5	-5.09	585611400	18358	80.84	32200	32650	31400	43400	23400	33400	31899.44	1.63	-164	34833	34116	33133	32416	31433	34475	32775	20	10000	500	20700	50	1	2892754	917	10.84	1.45	12	0.63	2925.00	21830.00	60300	20240617	-47.43	12690	20231004	149.80	60300	-47.43	20240617	16040	97.63	20240201	60300	-47.43	20240617	12690	149.80	20231004	5.20	N	260970	500	20 억	47102	N	N	0	N	N
110	20240904	120857	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	31850	-1550	5	-4.64	506935100	15873	69.89	32200	32650	31400	43400	23400	33400	31936.85	1.63	-177	34833	34116	33133	32416	31433	34475	32775	20	10000	500	20700	50	1	2892754	921	10.89	1.46	12	0.55	2925.00	21830.00	60300	20240617	-47.18	12690	20231004	150.99	60300	-47.18	20240617	16040	98.57	20240201	60300	-47.18	20240617	12690	150.99	20231004	5.20	N	260970	500	20 억	47102	N	N	0	N	N
111	20240904	110854	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32000	-1400	5	-4.19	434818650	13609	59.93	32200	32650	31400	43400	23400	33400	31950.71	1.63	-404	34833	34116	33133	32416	31433	34475	32775	20	10000	500	20700	50	1	2892754	926	10.94	1.47	12	0.47	2925.00	21830.00	60300	20240617	-46.93	12690	20231004	152.17	60300	-46.93	20240617	16040	99.50	20240201	60300	-46.93	20240617	12690	152.17	20231004	5.20	N	260970	500	20 억	47102	N	N	0	N	N
112	20240904	100857	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32000	-1400	5	-4.19	250642850	7796	34.33	32200	32650	31700	43400	23400	33400	32150.03	1.63	-363	34833	34116	33133	32416	31433	34475	32775	20	10000	500	20700	50	1	2892754	926	10.94	1.47	12	0.27	2925.00	21830.00	60300	20240617	-46.93	12690	20231004	152.17	60300	-46.93	20240617	16040	99.50	20240201	60300	-46.93	20240617	12690	152.17	20231004	5.20	N	260970	500	20 억	47102	N	N	0	N	N
113	20240904	090901	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32100	-1300	5	-3.89	98122050	3054	13.45	32200	32450	31700	43400	23400	33400	32128.61	1.63	744	34833	34116	33133	32416	31433	34475	32775	20	10000	500	20700	50	1	2892754	929	10.97	1.47	12	0.11	2925.00	21830.00	60300	20240617	-46.77	12690	20231004	152.96	60300	-46.77	20240617	16040	100.12	20240201	60300	-46.77	20240617	12690	152.96	20231004	5.20	N	260970	500	20 억	47102	N	N	0	N	N
114	20240903	160844	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33400	650	2	1.98	752362000	22645	98.93	32650	33850	32150	42550	22950	32750	33224.27	1.73	-2901	34850	33800	32850	31800	30850	33325	31325	20	9800	500	20300	50	1	2892754	966	11.42	1.53	12	0.78	2925.00	21830.00	60300	20240617	-44.61	12690	20231004	163.20	60300	-44.61	20240617	16040	108.23	20240201	60300	-44.61	20240617	12690	163.20	20231004	5.28	N	260970	500	20 억	49994	N	N	0	N	N
115	20240903	150853	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33650	900	2	2.75	734200850	22102	96.55	32650	33850	32150	42550	22950	32750	33218.86	1.73	-2967	34850	33800	32850	31800	30850	33325	31325	20	9800	500	20300	50	1	2892754	973	11.50	1.54	12	0.76	2925.00	21830.00	60300	20240617	-44.20	12690	20231004	165.17	60300	-44.20	20240617	16040	109.79	20240201	60300	-44.20	20240617	12690	165.17	20231004	5.28	N	260970	500	20 억	49994	N	N	0	N	N
116	20240903	140854	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33750	1000	2	3.05	565293850	17080	74.61	32650	33800	32150	42550	22950	32750	33096.93	1.73	-1379	34850	33800	32850	31800	30850	33325	31325	20	9800	500	20300	50	1	2892754	976	11.54	1.55	12	0.59	2925.00	21830.00	60300	20240617	-44.03	12690	20231004	165.96	60300	-44.03	20240617	16040	110.41	20240201	60300	-44.03	20240617	12690	165.96	20231004	5.28	N	260970	500	20 억	49994	N	N	0	N	N
117	20240903	130854	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33250	500	2	1.53	381127600	11599	50.67	32650	33400	32150	42550	22950	32750	32858.71	1.73	-1320	34850	33800	32850	31800	30850	33325	31325	20	9800	500	20300	50	1	2892754	962	11.37	1.52	12	0.40	2925.00	21830.00	60300	20240617	-44.86	12690	20231004	162.02	60300	-44.86	20240617	16040	107.29	20240201	60300	-44.86	20240617	12690	162.02	20231004	5.28	N	260970	500	20 억	49994	N	N	0	N	N
118	20240903	120842	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33250	500	2	1.53	301545400	9199	40.19	32650	33400	32150	42550	22950	32750	32780.25	1.73	-969	34850	33800	32850	31800	30850	33325	31325	20	9800	500	20300	50	1	2892754	962	11.37	1.52	12	0.32	2925.00	21830.00	60300	20240617	-44.86	12690	20231004	162.02	60300	-44.86	20240617	16040	107.29	20240201	60300	-44.86	20240617	12690	162.02	20231004	5.28	N	260970	500	20 억	49994	N	N	0	N	N
119	20240903	110842	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32950	200	2	0.61	194989050	5991	26.17	32650	32950	32150	42550	22950	32750	32546.83	1.73	43	34850	33800	32850	31800	30850	33325	31325	20	9800	500	20300	50	1	2892754	953	11.26	1.51	12	0.21	2925.00	21830.00	60300	20240617	-45.36	12690	20231004	159.65	60300	-45.36	20240617	16040	105.42	20240201	60300	-45.36	20240617	12690	159.65	20231004	5.28	N	260970	500	20 억	49994	N	N	0	N	N
120	20240903	100842	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32600	-150	5	-0.46	128205750	3944	17.23	32650	32950	32150	42550	22950	32750	32506.22	1.73	73	34850	33800	32850	31800	30850	33325	31325	20	9800	500	20300	50	1	2892754	943	11.15	1.49	12	0.14	2925.00	21830.00	60300	20240617	-45.94	12690	20231004	156.90	60300	-45.94	20240617	16040	103.24	20240201	60300	-45.94	20240617	12690	156.90	20231004	5.28	N	260970	500	20 억	49994	N	N	0	N	N
121	20240903	090845	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32450	-300	5	-0.92	7762250	238	1.04	32650	32750	32450	42550	22950	32750	32611.59	1.73	-143	34850	33800	32850	31800	30850	33325	31325	20	9800	500	20300	50	1	2892754	939	11.09	1.49	12	0.01	2925.00	21830.00	60300	20240617	-46.19	12690	20231004	155.71	60300	-46.19	20240617	16040	102.31	20240201	60300	-46.19	20240617	12690	155.71	20231004	5.28	N	260970	500	20 억	49994	N	N	0	N	N
122	20240902	160836	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32750	-800	5	-2.38	744818650	22723	117.67	33900	33900	31900	43600	23500	33550	32778.19	1.82	-2676	34416	33982	33266	32832	32116	34200	33050	20	10050	500	20800	50	1	2892754	947	11.20	1.50	12	0.79	2925.00	21830.00	60300	20240617	-45.69	12690	20231004	158.08	60300	-45.69	20240617	16040	104.18	20240201	60300	-45.69	20240617	12690	158.08	20231004	5.38	N	260970	500	20 억	52670	N	N	0	N	N
123	20240902	150849	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33000	-550	5	-1.64	722384550	22039	114.13	33900	33900	31900	43600	23500	33550	32777.56	1.82	-2805	34416	33982	33266	32832	32116	34200	33050	20	10050	500	20800	50	1	2892754	955	11.28	1.51	12	0.76	2925.00	21830.00	60300	20240617	-45.27	12690	20231004	160.05	60300	-45.27	20240617	16040	105.74	20240201	60300	-45.27	20240617	12690	160.05	20231004	5.38	N	260970	500	20 억	52670	N	N	0	N	N
124	20240902	140846	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32900	-650	5	-1.94	643961650	19655	101.78	33900	33900	31900	43600	23500	33550	32763.25	1.82	-3841	34416	33982	33266	32832	32116	34200	33050	20	10050	500	20800	50	1	2892754	952	11.25	1.51	12	0.68	2925.00	21830.00	60300	20240617	-45.44	12690	20231004	159.26	60300	-45.44	20240617	16040	105.11	20240201	60300	-45.44	20240617	12690	159.26	20231004	5.38	N	260970	500	20 억	52670	N	N	0	N	N
125	20240902	130843	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32950	-600	5	-1.79	598245950	18266	94.59	33900	33900	31900	43600	23500	33550	32751.89	1.82	-3583	34416	33982	33266	32832	32116	34200	33050	20	10050	500	20800	50	1	2892754	953	11.26	1.51	12	0.63	2925.00	21830.00	60300	20240617	-45.36	12690	20231004	159.65	60300	-45.36	20240617	16040	105.42	20240201	60300	-45.36	20240617	12690	159.65	20231004	5.38	N	260970	500	20 억	52670	N	N	0	N	N
126	20240902	120846	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32550	-1000	5	-2.98	557718750	17029	88.18	33900	33900	31900	43600	23500	33550	32751.12	1.82	-3559	34416	33982	33266	32832	32116	34200	33050	20	10050	500	20800	50	1	2892754	942	11.13	1.49	12	0.59	2925.00	21830.00	60300	20240617	-46.02	12690	20231004	156.50	60300	-46.02	20240617	16040	102.93	20240201	60300	-46.02	20240617	12690	156.50	20231004	5.38	N	260970	500	20 억	52670	N	N	0	N	N
127	20240902	110837	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32550	-1000	5	-2.98	423337350	12872	66.66	33900	33900	32300	43600	23500	33550	32888.23	1.82	-3809	34416	33982	33266	32832	32116	34200	33050	20	10050	500	20800	50	1	2892754	942	11.13	1.49	12	0.44	2925.00	21830.00	60300	20240617	-46.02	12690	20231004	156.50	60300	-46.02	20240617	16040	102.93	20240201	60300	-46.02	20240617	12690	156.50	20231004	5.38	N	260970	500	20 억	52670	N	N	0	N	N
128	20240902	100836	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	32650	-900	5	-2.68	376638650	11442	59.25	33900	33900	32300	43600	23500	33550	32917.20	1.82	-3213	34416	33982	33266	32832	32116	34200	33050	20	10050	500	20800	50	1	2892754	944	11.16	1.50	12	0.40	2925.00	21830.00	60300	20240617	-45.85	12690	20231004	157.29	60300	-45.85	20240617	16040	103.55	20240201	60300	-45.85	20240617	12690	157.29	20231004	5.38	N	260970	500	20 억	52670	N	N	0	N	N
129	20240902	090831	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	33250	-300	5	-0.89	71652850	2131	11.04	33900	33900	33250	43600	23500	33550	33624.05	1.82	-1959	34416	33982	33266	32832	32116	34200	33050	20	10050	500	20800	50	1	2892754	962	11.37	1.52	12	0.07	2925.00	21830.00	60300	20240617	-44.86	12690	20231004	162.02	60300	-44.86	20240617	16040	107.29	20240201	60300	-44.86	20240617	12690	162.02	20231004	5.38	N	260970	500	20 억	52670	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History