KissMeData/195500/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3380	60	2	1.81	350527275	105879	122.56	3280	3400	3260	4315	2325	3320	3310.63	3.57	29716	3426	3372	3326	3272	3226	3350	3250	80	995	500	2120	5	1	15928000	538	-211.25	0.83	12	0.66	-16.00	4069.00	6260	20230825	-46.01	2930	20221013	15.36	6260	-46.01	20230825	2940	14.97	20230103	6260	-46.01	20230825	2930	15.36	20221013	5.43	N	195500	500	79 억	568731	N	N	N	N
3	20230927	150919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3390	70	2	2.11	320864375	97118	112.42	3280	3395	3260	4315	2325	3320	3303.86	3.57	30727	3426	3372	3326	3272	3226	3350	3250	80	995	500	2120	5	1	15928000	540	-211.88	0.83	12	0.61	-16.00	4069.00	6260	20230825	-45.85	2930	20221013	15.70	6260	-45.85	20230825	2940	15.31	20230103	6260	-45.85	20230825	2930	15.70	20221013	5.43	N	195500	500	79 억	568731	N	N	N	N
4	20230927	140920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3335	15	2	0.45	247317610	75208	87.06	3280	3335	3260	4315	2325	3320	3288.45	3.57	22479	3426	3372	3326	3272	3226	3350	3250	80	995	500	2120	5	1	15928000	531	-208.44	0.82	12	0.47	-16.00	4069.00	6260	20230825	-46.73	2930	20221013	13.82	6260	-46.73	20230825	2940	13.44	20230103	6260	-46.73	20230825	2930	13.82	20221013	5.43	N	195500	500	79 억	568731	N	N	N	N
5	20230927	130906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3320	0	3	0.00	232128925	70634	81.76	3280	3320	3260	4315	2325	3320	3286.36	3.57	20976	3426	3372	3326	3272	3226	3350	3250	80	995	500	2120	5	1	15928000	529	-207.50	0.82	12	0.44	-16.00	4069.00	6260	20230825	-46.96	2930	20221013	13.31	6260	-46.96	20230825	2940	12.93	20230103	6260	-46.96	20230825	2930	13.31	20221013	5.43	N	195500	500	79 억	568731	N	N	N	N
6	20230927	120907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3300	-20	5	-0.60	208702555	63555	73.57	3280	3315	3260	4315	2325	3320	3283.81	3.57	17157	3426	3372	3326	3272	3226	3350	3250	80	995	500	2120	5	1	15928000	526	-206.25	0.81	12	0.40	-16.00	4069.00	6260	20230825	-47.28	2930	20221013	12.63	6260	-47.28	20230825	2940	12.24	20230103	6260	-47.28	20230825	2930	12.63	20221013	5.43	N	195500	500	79 억	568731	N	N	N	N
7	20230927	110916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3310	-10	5	-0.30	182911225	55747	64.53	3280	3315	3260	4315	2325	3320	3281.10	3.57	16210	3426	3372	3326	3272	3226	3350	3250	80	995	500	2120	5	1	15928000	527	-206.88	0.81	12	0.35	-16.00	4069.00	6260	20230825	-47.12	2930	20221013	12.97	6260	-47.12	20230825	2940	12.59	20230103	6260	-47.12	20230825	2930	12.97	20221013	5.43	N	195500	500	79 억	568731	N	N	N	N
8	20230927	100908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3270	-50	5	-1.51	96018465	29311	33.93	3280	3315	3260	4315	2325	3320	3275.85	3.57	4955	3426	3372	3326	3272	3226	3350	3250	80	995	500	2120	5	1	15928000	521	-204.38	0.80	12	0.18	-16.00	4069.00	6260	20230825	-47.76	2930	20221013	11.60	6260	-47.76	20230825	2940	11.22	20230103	6260	-47.76	20230825	2930	11.60	20221013	5.43	N	195500	500	79 억	568731	N	N	N	N
9	20230927	090925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3290	-30	5	-0.90	10196920	3110	3.60	3280	3305	3275	4315	2325	3320	3278.75	3.57	872	3426	3372	3326	3272	3226	3350	3250	80	995	500	2120	5	1	15928000	524	-205.62	0.81	12	0.02	-16.00	4069.00	6260	20230825	-47.44	2930	20221013	12.29	6260	-47.44	20230825	2940	11.90	20230103	6260	-47.44	20230825	2930	12.29	20221013	5.43	N	195500	500	79 억	568731	N	N	N	N
10	20230926	160907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3320	-10	5	-0.30	284336580	85933	57.77	3330	3380	3280	4325	2335	3330	3308.82	3.60	-4956	3433	3381	3343	3291	3253	3407	3317	80	995	500	2130	5	1	15928000	529	-207.50	0.82	12	0.54	-16.00	4069.00	6260	20230825	-46.96	2930	20221013	13.31	6260	-46.96	20230825	2940	12.93	20230103	6260	-46.96	20230825	2930	13.31	20221013	5.50	N	195500	500	79 억	573775	N	N	N	N
11	20230926	150906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3300	-30	5	-0.90	267936780	80973	54.44	3330	3380	3280	4325	2335	3330	3308.96	3.60	-4943	3433	3381	3343	3291	3253	3407	3317	80	995	500	2130	5	1	15928000	526	-206.25	0.81	12	0.51	-16.00	4069.00	6260	20230825	-47.28	2930	20221013	12.63	6260	-47.28	20230825	2940	12.24	20230103	6260	-47.28	20230825	2930	12.63	20221013	5.50	N	195500	500	79 억	573775	N	N	N	N
12	20230926	140901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3310	-20	5	-0.60	246680430	74528	50.11	3330	3380	3280	4325	2335	3330	3309.90	3.60	-5392	3433	3381	3343	3291	3253	3407	3317	80	995	500	2130	5	1	15928000	527	-206.88	0.81	12	0.47	-16.00	4069.00	6260	20230825	-47.12	2930	20221013	12.97	6260	-47.12	20230825	2940	12.59	20230103	6260	-47.12	20230825	2930	12.97	20221013	5.50	N	195500	500	79 억	573775	N	N	N	N
13	20230926	130903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3300	-30	5	-0.90	181210440	54628	36.73	3330	3380	3290	4325	2335	3330	3317.17	3.60	-6767	3433	3381	3343	3291	3253	3407	3317	80	995	500	2130	5	1	15928000	526	-206.25	0.81	12	0.34	-16.00	4069.00	6260	20230825	-47.28	2930	20221013	12.63	6260	-47.28	20230825	2940	12.24	20230103	6260	-47.28	20230825	2930	12.63	20221013	5.50	N	195500	500	79 억	573775	N	N	N	N
14	20230926	120910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3305	-25	5	-0.75	135395520	40754	27.40	3330	3380	3290	4325	2335	3330	3322.26	3.60	-6938	3433	3381	3343	3291	3253	3407	3317	80	995	500	2130	5	1	15928000	526	-206.56	0.81	12	0.26	-16.00	4069.00	6260	20230825	-47.20	2930	20221013	12.80	6260	-47.20	20230825	2940	12.41	20230103	6260	-47.20	20230825	2930	12.80	20221013	5.50	N	195500	500	79 억	573775	N	N	N	N
15	20230926	110907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3300	-30	5	-0.90	117603020	35364	23.78	3330	3380	3290	4325	2335	3330	3325.50	3.60	-5826	3433	3381	3343	3291	3253	3407	3317	80	995	500	2130	5	1	15928000	526	-206.25	0.81	12	0.22	-16.00	4069.00	6260	20230825	-47.28	2930	20221013	12.63	6260	-47.28	20230825	2940	12.24	20230103	6260	-47.28	20230825	2930	12.63	20221013	5.50	N	195500	500	79 억	573775	N	N	N	N
16	20230926	100906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3330	0	3	0.00	67285490	20128	13.53	3330	3380	3305	4325	2335	3330	3342.88	3.60	-4655	3433	3381	3343	3291	3253	3407	3317	80	995	500	2130	5	1	15928000	530	-208.12	0.82	12	0.13	-16.00	4069.00	6260	20230825	-46.81	2930	20221013	13.65	6260	-46.81	20230825	2940	13.27	20230103	6260	-46.81	20230825	2930	13.65	20221013	5.50	N	195500	500	79 억	573775	N	N	N	N
17	20230926	090908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3350	20	2	0.60	6458245	1936	1.30	3330	3350	3330	4325	2335	3330	3335.87	3.60	617	3433	3381	3343	3291	3253	3407	3317	80	995	500	2130	5	1	15928000	534	-209.38	0.82	12	0.01	-16.00	4069.00	6260	20230825	-46.49	2930	20221013	14.33	6260	-46.49	20230825	2940	13.95	20230103	6260	-46.49	20230825	2930	14.33	20221013	5.50	N	195500	500	79 억	573775	N	N	N	N
18	20230925	160908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3330	-10	5	-0.30	491703165	146756	111.34	3305	3395	3305	4340	2340	3340	3350.51	3.38	34022	3473	3406	3368	3301	3263	3387	3282	80	1000	500	2130	5	1	15928000	530	-208.12	0.82	12	0.92	-16.00	4069.00	6260	20230825	-46.81	2930	20221013	13.65	6260	-46.81	20230825	2940	13.27	20230103	6260	-46.81	20230825	2930	13.65	20221013	5.46	N	195500	500	79 억	538380	N	N	N	N
19	20230925	150909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3335	-5	5	-0.15	418975120	124881	94.74	3305	3395	3305	4340	2340	3340	3354.99	3.38	32196	3473	3406	3368	3301	3263	3387	3282	80	1000	500	2130	5	1	15928000	531	-208.44	0.82	12	0.78	-16.00	4069.00	6260	20230825	-46.73	2930	20221013	13.82	6260	-46.73	20230825	2940	13.44	20230103	6260	-46.73	20230825	2930	13.82	20221013	5.46	N	195500	500	79 억	538380	N	N	N	N
20	20230925	140855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3360	20	2	0.60	338198740	100710	76.41	3305	3395	3305	4340	2340	3340	3358.14	3.38	25463	3473	3406	3368	3301	3263	3387	3282	80	1000	500	2130	5	1	15928000	535	-210.00	0.83	12	0.63	-16.00	4069.00	6260	20230825	-46.33	2930	20221013	14.68	6260	-46.33	20230825	2940	14.29	20230103	6260	-46.33	20230825	2930	14.68	20221013	5.46	N	195500	500	79 억	538380	N	N	N	N
21	20230925	130859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3375	35	2	1.05	302234915	90039	68.31	3305	3395	3305	4340	2340	3340	3356.71	3.38	20429	3473	3406	3368	3301	3263	3387	3282	80	1000	500	2130	5	1	15928000	538	-210.94	0.83	12	0.57	-16.00	4069.00	6260	20230825	-46.09	2930	20221013	15.19	6260	-46.09	20230825	2940	14.80	20230103	6260	-46.09	20230825	2930	15.19	20221013	5.46	N	195500	500	79 억	538380	N	N	N	N
22	20230925	120904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3385	45	2	1.35	291788310	86946	65.96	3305	3395	3305	4340	2340	3340	3355.97	3.38	19362	3473	3406	3368	3301	3263	3387	3282	80	1000	500	2130	5	1	15928000	539	-211.56	0.83	12	0.55	-16.00	4069.00	6260	20230825	-45.93	2930	20221013	15.53	6260	-45.93	20230825	2940	15.14	20230103	6260	-45.93	20230825	2930	15.53	20221013	5.46	N	195500	500	79 억	538380	N	N	N	N
23	20230925	110900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3375	35	2	1.05	250430485	74640	56.63	3305	3395	3305	4340	2340	3340	3355.18	3.38	12622	3473	3406	3368	3301	3263	3387	3282	80	1000	500	2130	5	1	15928000	538	-210.94	0.83	12	0.47	-16.00	4069.00	6260	20230825	-46.09	2930	20221013	15.19	6260	-46.09	20230825	2940	14.80	20230103	6260	-46.09	20230825	2930	15.19	20221013	5.46	N	195500	500	79 억	538380	N	N	N	N
24	20230925	100904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3370	30	2	0.90	197688880	58988	44.75	3305	3395	3305	4340	2340	3340	3351.34	3.38	10907	3473	3406	3368	3301	3263	3387	3282	80	1000	500	2130	5	1	15928000	537	-210.62	0.83	12	0.37	-16.00	4069.00	6260	20230825	-46.17	2930	20221013	15.02	6260	-46.17	20230825	2940	14.63	20230103	6260	-46.17	20230825	2930	15.02	20221013	5.46	N	195500	500	79 억	538380	N	N	N	N
25	20230925	090859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3360	20	2	0.60	45154770	13615	10.33	3305	3360	3305	4340	2340	3340	3316.55	3.38	2873	3473	3406	3368	3301	3263	3387	3282	80	1000	500	2130	5	1	15928000	535	-210.00	0.83	12	0.09	-16.00	4069.00	6260	20230825	-46.33	2930	20221013	14.68	6260	-46.33	20230825	2940	14.29	20230103	6260	-46.33	20230825	2930	14.68	20221013	5.46	N	195500	500	79 억	538380	N	N	N	N
26	20230922	160932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3340	-100	5	-2.91	435532370	129318	91.74	3380	3435	3330	4470	2410	3440	3368.04	3.29	14112	3613	3526	3453	3366	3293	3490	3330	80	1030	500	2200	5	1	15928000	532	-208.75	0.82	12	0.81	-16.00	4069.00	6260	20230825	-46.65	2930	20221013	13.99	6260	-46.65	20230825	2940	13.61	20230103	6260	-46.65	20230825	2930	13.99	20221013	5.46	N	195500	500	79 억	524268	N	N	N	N
27	20230922	150927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3335	-105	5	-3.05	406867945	120731	85.65	3380	3435	3330	4470	2410	3440	3370.04	3.29	13104	3613	3526	3453	3366	3293	3490	3330	80	1030	500	2200	5	1	15928000	531	-208.44	0.82	12	0.76	-16.00	4069.00	6260	20230825	-46.73	2930	20221013	13.82	6260	-46.73	20230825	2940	13.44	20230103	6260	-46.73	20230825	2930	13.82	20221013	5.46	N	195500	500	79 억	524268	N	N	N	N
28	20230922	140925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3360	-80	5	-2.33	356238010	105574	74.90	3380	3435	3340	4470	2410	3440	3374.30	3.29	13060	3613	3526	3453	3366	3293	3490	3330	80	1030	500	2200	5	1	15928000	535	-210.00	0.83	12	0.66	-16.00	4069.00	6260	20230825	-46.33	2930	20221013	14.68	6260	-46.33	20230825	2940	14.29	20230103	6260	-46.33	20230825	2930	14.68	20221013	5.46	N	195500	500	79 억	524268	N	N	N	N
29	20230922	130829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3355	-85	5	-2.47	279594730	82809	58.75	3380	3435	3340	4470	2410	3440	3376.38	3.29	11423	3613	3526	3453	3366	3293	3490	3330	80	1030	500	2200	5	1	15928000	534	-209.69	0.82	12	0.52	-16.00	4069.00	6260	20230825	-46.41	2930	20221013	14.51	6260	-46.41	20230825	2940	14.12	20230103	6260	-46.41	20230825	2930	14.51	20221013	5.46	N	195500	500	79 억	524268	N	N	N	N
30	20230922	120828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3375	-65	5	-1.89	222274595	65789	46.67	3380	3435	3340	4470	2410	3440	3378.60	3.29	8779	3613	3526	3453	3366	3293	3490	3330	80	1030	500	2200	5	1	15928000	538	-210.94	0.83	12	0.41	-16.00	4069.00	6260	20230825	-46.09	2930	20221013	15.19	6260	-46.09	20230825	2940	14.80	20230103	6260	-46.09	20230825	2930	15.19	20221013	5.46	N	195500	500	79 억	524268	N	N	N	N
31	20230922	110823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3405	-35	5	-1.02	184628115	54728	38.82	3380	3430	3340	4470	2410	3440	3373.56	3.29	7642	3613	3526	3453	3366	3293	3490	3330	80	1030	500	2200	5	1	15928000	542	-212.81	0.84	12	0.34	-16.00	4069.00	6260	20230825	-45.61	2930	20221013	16.21	6260	-45.61	20230825	2940	15.82	20230103	6260	-45.61	20230825	2930	16.21	20221013	5.46	N	195500	500	79 억	524268	N	N	N	N
32	20230922	100824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3370	-70	5	-2.03	98588610	29217	20.73	3380	3410	3340	4470	2410	3440	3374.36	3.29	-101	3613	3526	3453	3366	3293	3490	3330	80	1030	500	2200	5	1	15928000	537	-210.62	0.83	12	0.18	-16.00	4069.00	6260	20230825	-46.17	2930	20221013	15.02	6260	-46.17	20230825	2940	14.63	20230103	6260	-46.17	20230825	2930	15.02	20221013	5.46	N	195500	500	79 억	524268	N	N	N	N
33	20230922	090821	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3390	-50	5	-1.45	33753505	10024	7.11	3380	3395	3340	4470	2410	3440	3367.27	3.29	-2317	3613	3526	3453	3366	3293	3490	3330	80	1030	500	2200	5	1	15928000	540	-211.88	0.83	12	0.06	-16.00	4069.00	6260	20230825	-45.85	2930	20221013	15.70	6260	-45.85	20230825	2940	15.31	20230103	6260	-45.85	20230825	2930	15.70	20221013	5.46	N	195500	500	79 억	524268	N	N	N	N
34	20230921	160826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3440	-60	5	-1.71	477416770	139128	126.19	3460	3540	3380	4550	2450	3500	3431.49	3.18	18168	3583	3541	3503	3461	3423	3562	3482	80	1050	500	2240	5	1	15928000	548	-215.00	0.85	12	0.87	-16.00	4069.00	6260	20230825	-45.05	2930	20221013	17.41	6260	-45.05	20230825	2940	17.01	20230103	6260	-45.05	20230825	2930	17.41	20221013	5.37	N	195500	500	79 억	506498	N	N	N	N
35	20230921	150814	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3405	-95	5	-2.71	456294935	132939	120.58	3460	3540	3380	4550	2450	3500	3432.36	3.18	17265	3583	3541	3503	3461	3423	3562	3482	80	1050	500	2240	5	1	15928000	542	-212.81	0.84	12	0.83	-16.00	4069.00	6260	20230825	-45.61	2930	20221013	16.21	6260	-45.61	20230825	2940	15.82	20230103	6260	-45.61	20230825	2930	16.21	20221013	5.37	N	195500	500	79 억	506498	N	N	N	N
36	20230921	140821	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3385	-115	5	-3.29	441045600	128455	116.51	3460	3540	3380	4550	2450	3500	3433.46	3.18	16460	3583	3541	3503	3461	3423	3562	3482	80	1050	500	2240	5	1	15928000	539	-211.56	0.83	12	0.81	-16.00	4069.00	6260	20230825	-45.93	2930	20221013	15.53	6260	-45.93	20230825	2940	15.14	20230103	6260	-45.93	20230825	2930	15.53	20221013	5.37	N	195500	500	79 억	506498	N	N	N	N
37	20230921	130815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3415	-85	5	-2.43	371314565	107959	97.92	3460	3540	3400	4550	2450	3500	3439.40	3.18	12504	3583	3541	3503	3461	3423	3562	3482	80	1050	500	2240	5	1	15928000	544	-213.44	0.84	12	0.68	-16.00	4069.00	6260	20230825	-45.45	2930	20221013	16.55	6260	-45.45	20230825	2940	16.16	20230103	6260	-45.45	20230825	2930	16.55	20221013	5.37	N	195500	500	79 억	506498	N	N	N	N
38	20230921	120809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3410	-90	5	-2.57	293339865	85083	77.17	3460	3540	3405	4550	2450	3500	3447.68	3.18	7906	3583	3541	3503	3461	3423	3562	3482	80	1050	500	2240	5	1	15928000	543	-213.12	0.84	12	0.53	-16.00	4069.00	6260	20230825	-45.53	2930	20221013	16.38	6260	-45.53	20230825	2940	15.99	20230103	6260	-45.53	20230825	2930	16.38	20221013	5.37	N	195500	500	79 억	506498	N	N	N	N
39	20230921	110828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3450	-50	5	-1.43	238959090	69194	62.76	3460	3540	3405	4550	2450	3500	3453.46	3.18	8330	3583	3541	3503	3461	3423	3562	3482	80	1050	500	2240	5	1	15928000	550	-215.62	0.85	12	0.43	-16.00	4069.00	6260	20230825	-44.89	2930	20221013	17.75	6260	-44.89	20230825	2940	17.35	20230103	6260	-44.89	20230825	2930	17.75	20221013	5.37	N	195500	500	79 억	506498	N	N	N	N
40	20230921	100811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3480	-20	5	-0.57	105683185	30349	27.53	3460	3540	3460	4550	2450	3500	3482.26	3.18	-263	3583	3541	3503	3461	3423	3562	3482	80	1050	500	2240	5	1	15928000	554	-217.50	0.86	12	0.19	-16.00	4069.00	6260	20230825	-44.41	2930	20221013	18.77	6260	-44.41	20230825	2940	18.37	20230103	6260	-44.41	20230825	2930	18.77	20221013	5.37	N	195500	500	79 억	506498	N	N	N	N
41	20230921	090817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3460	-40	5	-1.14	17457375	5037	4.57	3460	3500	3460	4550	2450	3500	3465.75	3.18	-1126	3583	3541	3503	3461	3423	3562	3482	80	1050	500	2240	5	1	15928000	551	-216.25	0.85	12	0.03	-16.00	4069.00	6260	20230825	-44.73	2930	20221013	18.09	6260	-44.73	20230825	2940	17.69	20230103	6260	-44.73	20230825	2930	18.09	20221013	5.37	N	195500	500	79 억	506498	N	N	N	N
42	20230920	160820	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3500	0	3	0.00	357958175	102159	68.86	3470	3545	3465	4550	2450	3500	3503.94	2.97	33245	3633	3566	3523	3456	3413	3545	3435	80	1050	500	2240	5	1	15928000	557	-218.75	0.86	12	0.64	-16.00	4069.00	6260	20230825	-44.09	2930	20221013	19.45	6260	-44.09	20230825	2940	19.05	20230103	6260	-44.09	20230825	2930	19.45	20221013	5.37	N	195500	500	79 억	473253	N	N	N	N
43	20230920	150759	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3490	-10	5	-0.29	338385705	96563	65.08	3470	3545	3465	4550	2450	3500	3504.30	2.97	31638	3633	3566	3523	3456	3413	3545	3435	80	1050	500	2240	5	1	15928000	556	-218.12	0.86	12	0.61	-16.00	4069.00	6260	20230825	-44.25	2930	20221013	19.11	6260	-44.25	20230825	2940	18.71	20230103	6260	-44.25	20230825	2930	19.11	20221013	5.37	N	195500	500	79 억	473253	N	N	N	N
44	20230920	140810	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3490	-10	5	-0.29	306233415	87352	58.88	3470	3545	3465	4550	2450	3500	3505.74	2.97	29831	3633	3566	3523	3456	3413	3545	3435	80	1050	500	2240	5	1	15928000	556	-218.12	0.86	12	0.55	-16.00	4069.00	6260	20230825	-44.25	2930	20221013	19.11	6260	-44.25	20230825	2940	18.71	20230103	6260	-44.25	20230825	2930	19.11	20221013	5.37	N	195500	500	79 억	473253	N	N	N	N
45	20230920	130806	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3500	0	3	0.00	227865665	64944	43.77	3470	3545	3465	4550	2450	3500	3508.65	2.97	17412	3633	3566	3523	3456	3413	3545	3435	80	1050	500	2240	5	1	15928000	557	-218.75	0.86	12	0.41	-16.00	4069.00	6260	20230825	-44.09	2930	20221013	19.45	6260	-44.09	20230825	2940	19.05	20230103	6260	-44.09	20230825	2930	19.45	20221013	5.37	N	195500	500	79 억	473253	N	N	N	N
46	20230920	120805	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3510	10	2	0.29	192592650	54881	36.99	3470	3545	3465	4550	2450	3500	3509.28	2.97	10287	3633	3566	3523	3456	3413	3545	3435	80	1050	500	2240	5	1	15928000	559	-219.38	0.86	12	0.34	-16.00	4069.00	6260	20230825	-43.93	2930	20221013	19.80	6260	-43.93	20230825	2940	19.39	20230103	6260	-43.93	20230825	2930	19.80	20221013	5.37	N	195500	500	79 억	473253	N	N	N	N
47	20230920	110815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3510	10	2	0.29	177961030	50718	34.18	3470	3545	3465	4550	2450	3500	3508.83	2.97	10265	3633	3566	3523	3456	3413	3545	3435	80	1050	500	2240	5	1	15928000	559	-219.38	0.86	12	0.32	-16.00	4069.00	6260	20230825	-43.93	2930	20221013	19.80	6260	-43.93	20230825	2940	19.39	20230103	6260	-43.93	20230825	2930	19.80	20221013	5.37	N	195500	500	79 억	473253	N	N	N	N
48	20230920	100756	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3535	35	2	1.00	123275110	35131	23.68	3470	3545	3465	4550	2450	3500	3509.01	2.97	9737	3633	3566	3523	3456	3413	3545	3435	80	1050	500	2240	5	1	15928000	563	-220.94	0.87	12	0.22	-16.00	4069.00	6260	20230825	-43.53	2930	20221013	20.65	6260	-43.53	20230825	2940	20.24	20230103	6260	-43.53	20230825	2930	20.65	20221013	5.37	N	195500	500	79 억	473253	N	N	N	N
49	20230920	090807	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3480	-20	5	-0.57	10956565	3155	2.13	3470	3500	3465	4550	2450	3500	3472.76	2.97	37	3633	3566	3523	3456	3413	3545	3435	80	1050	500	2240	5	1	15928000	554	-217.50	0.86	12	0.02	-16.00	4069.00	6260	20230825	-44.41	2930	20221013	18.77	6260	-44.41	20230825	2940	18.37	20230103	6260	-44.41	20230825	2930	18.77	20221013	5.37	N	195500	500	79 억	473253	N	N	N	N
50	20230919	160803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3500	-75	5	-2.10	521330375	147719	77.99	3575	3590	3480	4645	2505	3575	3529.21	3.14	-26669	3725	3650	3600	3525	3475	3625	3500	80	1070	500	2280	5	1	15928000	557	-218.75	0.86	12	0.93	-16.00	4069.00	6260	20230825	-44.09	2930	20221013	19.45	6260	-44.09	20230825	2940	19.05	20230103	6260	-44.09	20230825	2930	19.45	20221013	5.37	N	195500	500	79 억	500807	N	N	N	N
51	20230919	150805	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3495	-80	5	-2.24	488315865	138258	72.99	3575	3590	3485	4645	2505	3575	3531.92	3.14	-26433	3725	3650	3600	3525	3475	3625	3500	80	1070	500	2280	5	1	15928000	557	-218.44	0.86	12	0.87	-16.00	4069.00	6260	20230825	-44.17	2930	20221013	19.28	6260	-44.17	20230825	2940	18.88	20230103	6260	-44.17	20230825	2930	19.28	20221013	5.37	N	195500	500	79 억	500807	N	N	N	N
52	20230919	140801	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3510	-65	5	-1.82	449733535	127214	67.16	3575	3590	3495	4645	2505	3575	3535.25	3.14	-22605	3725	3650	3600	3525	3475	3625	3500	80	1070	500	2280	5	1	15928000	559	-219.38	0.86	12	0.80	-16.00	4069.00	6260	20230825	-43.93	2930	20221013	19.80	6260	-43.93	20230825	2940	19.39	20230103	6260	-43.93	20230825	2930	19.80	20221013	5.37	N	195500	500	79 억	500807	N	N	N	N
53	20230919	130749	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3525	-50	5	-1.40	360431615	101715	53.70	3575	3590	3505	4645	2505	3575	3543.54	3.14	-19240	3725	3650	3600	3525	3475	3625	3500	80	1070	500	2280	5	1	15928000	561	-220.31	0.87	12	0.64	-16.00	4069.00	6260	20230825	-43.69	2930	20221013	20.31	6260	-43.69	20230825	2940	19.90	20230103	6260	-43.69	20230825	2930	20.31	20221013	5.37	N	195500	500	79 억	500807	N	N	N	N
54	20230919	120805	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3515	-60	5	-1.68	291481260	82109	43.35	3575	3590	3505	4645	2505	3575	3549.93	3.14	-16909	3725	3650	3600	3525	3475	3625	3500	80	1070	500	2280	5	1	15928000	560	-219.69	0.86	12	0.52	-16.00	4069.00	6260	20230825	-43.85	2930	20221013	19.97	6260	-43.85	20230825	2940	19.56	20230103	6260	-43.85	20230825	2930	19.97	20221013	5.37	N	195500	500	79 억	500807	N	N	N	N
55	20230919	110809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3570	-5	5	-0.14	204056170	57304	30.25	3575	3590	3535	4645	2505	3575	3560.94	3.14	-8848	3725	3650	3600	3525	3475	3625	3500	80	1070	500	2280	5	1	15928000	569	-223.12	0.88	12	0.36	-16.00	4069.00	6260	20230825	-42.97	2930	20221013	21.84	6260	-42.97	20230825	2940	21.43	20230103	6260	-42.97	20230825	2930	21.84	20221013	5.37	N	195500	500	79 억	500807	N	N	N	N
56	20230919	100803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3545	-30	5	-0.84	179195780	50296	26.55	3575	3590	3535	4645	2505	3575	3562.82	3.14	-7552	3725	3650	3600	3525	3475	3625	3500	80	1070	500	2280	5	1	15928000	565	-221.56	0.87	12	0.32	-16.00	4069.00	6260	20230825	-43.37	2930	20221013	20.99	6260	-43.37	20230825	2940	20.58	20230103	6260	-43.37	20230825	2930	20.99	20221013	5.37	N	195500	500	79 억	500807	N	N	N	N
57	20230919	090759	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3555	-20	5	-0.56	23075510	6454	3.41	3575	3590	3550	4645	2505	3575	3575.38	3.14	-624	3725	3650	3600	3525	3475	3625	3500	80	1070	500	2280	5	1	15928000	566	-222.19	0.87	12	0.04	-16.00	4069.00	6260	20230825	-43.21	2930	20221013	21.33	6260	-43.21	20230825	2940	20.92	20230103	6260	-43.21	20230825	2930	21.33	20221013	5.37	N	195500	500	79 억	500807	N	N	N	N
58	20230918	160803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3575	-80	5	-2.19	673478215	187765	74.40	3670	3675	3550	4750	2560	3655	3586.83	3.26	-16556	3775	3715	3660	3600	3545	3687	3572	80	1095	500	2330	5	1	15928000	569	-223.44	0.88	12	1.18	-16.00	4069.00	6260	20230825	-42.89	2930	20221013	22.01	6260	-42.89	20230825	2940	21.60	20230103	6260	-42.89	20230825	2930	22.01	20221013	5.51	N	195500	500	79 억	518818	N	N	N	N
59	20230918	150801	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3580	-75	5	-2.05	647205175	180417	71.49	3670	3675	3550	4750	2560	3655	3587.27	3.26	-18535	3775	3715	3660	3600	3545	3687	3572	80	1095	500	2330	5	1	15928000	570	-223.75	0.88	12	1.13	-16.00	4069.00	6260	20230825	-42.81	2930	20221013	22.18	6260	-42.81	20230825	2940	21.77	20230103	6260	-42.81	20230825	2930	22.18	20221013	5.51	N	195500	500	79 억	518818	N	N	N	N
60	20230918	140821	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3575	-80	5	-2.19	540616235	150658	59.70	3670	3675	3550	4750	2560	3655	3588.37	3.26	-36625	3775	3715	3660	3600	3545	3687	3572	80	1095	500	2330	5	1	15928000	569	-223.44	0.88	12	0.95	-16.00	4069.00	6260	20230825	-42.89	2930	20221013	22.01	6260	-42.89	20230825	2940	21.60	20230103	6260	-42.89	20230825	2930	22.01	20221013	5.51	N	195500	500	79 억	518818	N	N	N	N
61	20230918	130800	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3570	-85	5	-2.33	517118920	144085	57.09	3670	3675	3550	4750	2560	3655	3588.98	3.26	-35806	3775	3715	3660	3600	3545	3687	3572	80	1095	500	2330	5	1	15928000	569	-223.12	0.88	12	0.90	-16.00	4069.00	6260	20230825	-42.97	2930	20221013	21.84	6260	-42.97	20230825	2940	21.43	20230103	6260	-42.97	20230825	2930	21.84	20221013	5.51	N	195500	500	79 억	518818	N	N	N	N
62	20230918	120805	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3560	-95	5	-2.60	471136935	131157	51.97	3670	3675	3550	4750	2560	3655	3592.16	3.26	-27009	3775	3715	3660	3600	3545	3687	3572	80	1095	500	2330	5	1	15928000	567	-222.50	0.87	12	0.82	-16.00	4069.00	6260	20230825	-43.13	2930	20221013	21.50	6260	-43.13	20230825	2940	21.09	20230103	6260	-43.13	20230825	2930	21.50	20221013	5.51	N	195500	500	79 억	518818	N	N	N	N
63	20230918	110753	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3570	-85	5	-2.33	443729665	123473	48.92	3670	3675	3550	4750	2560	3655	3593.74	3.26	-26725	3775	3715	3660	3600	3545	3687	3572	80	1095	500	2330	5	1	15928000	569	-223.12	0.88	12	0.78	-16.00	4069.00	6260	20230825	-42.97	2930	20221013	21.84	6260	-42.97	20230825	2940	21.43	20230103	6260	-42.97	20230825	2930	21.84	20221013	5.51	N	195500	500	79 억	518818	N	N	N	N
64	20230918	100748	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3560	-95	5	-2.60	311131270	86200	34.16	3670	3675	3560	4750	2560	3655	3609.41	3.26	-24887	3775	3715	3660	3600	3545	3687	3572	80	1095	500	2330	5	1	15928000	567	-222.50	0.87	12	0.54	-16.00	4069.00	6260	20230825	-43.13	2930	20221013	21.50	6260	-43.13	20230825	2940	21.09	20230103	6260	-43.13	20230825	2930	21.50	20221013	5.51	N	195500	500	79 억	518818	N	N	N	N
65	20230918	090751	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3625	-30	5	-0.82	92254055	25303	10.03	3670	3675	3610	4750	2560	3655	3645.97	3.26	-9648	3775	3715	3660	3600	3545	3687	3572	80	1095	500	2330	5	1	15928000	577	-226.56	0.89	12	0.16	-16.00	4069.00	6260	20230825	-42.09	2930	20221013	23.72	6260	-42.09	20230825	2940	23.30	20230103	6260	-42.09	20230825	2930	23.72	20221013	5.51	N	195500	500	79 억	518818	N	N	N	N
66	20230915	160757	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3655	10	2	0.27	919039675	249960	149.43	3670	3720	3605	4735	2555	3645	3677.03	3.17	13832	3721	3682	3606	3567	3491	3702	3587	80	1090	500	2330	5	1	15928000	582	-228.44	0.90	12	1.57	-16.00	4069.00	6260	20230825	-41.61	2930	20221013	24.74	6260	-41.61	20230825	2940	24.32	20230103	6260	-41.61	20230825	2930	24.74	20221013	5.65	N	195500	500	79 억	505223	N	N	N	N
67	20230915	150757	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3645	0	3	0.00	885053670	240661	143.87	3670	3720	3605	4735	2555	3645	3677.80	3.17	13985	3721	3682	3606	3567	3491	3702	3587	80	1090	500	2330	5	1	15928000	581	-227.81	0.90	12	1.51	-16.00	4069.00	6260	20230825	-41.77	2930	20221013	24.40	6260	-41.77	20230825	2940	23.98	20230103	6260	-41.77	20230825	2930	24.40	20221013	5.65	N	195500	500	79 억	505223	N	N	N	N
68	20230915	140758	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3675	30	2	0.82	793025890	215419	128.78	3670	3720	3605	4735	2555	3645	3681.57	3.17	10588	3721	3682	3606	3567	3491	3702	3587	80	1090	500	2330	5	1	15928000	585	-229.69	0.90	12	1.35	-16.00	4069.00	6260	20230825	-41.29	2930	20221013	25.43	6260	-41.29	20230825	2940	25.00	20230103	6260	-41.29	20230825	2930	25.43	20221013	5.65	N	195500	500	79 억	505223	N	N	N	N
69	20230915	130751	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3680	35	2	0.96	750696210	203904	121.90	3670	3720	3605	4735	2555	3645	3681.89	3.17	9557	3721	3682	3606	3567	3491	3702	3587	80	1090	500	2330	5	1	15928000	586	-230.00	0.90	12	1.28	-16.00	4069.00	6260	20230825	-41.21	2930	20221013	25.60	6260	-41.21	20230825	2940	25.17	20230103	6260	-41.21	20230825	2930	25.60	20221013	5.65	N	195500	500	79 억	505223	N	N	N	N
70	20230915	120757	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3700	55	2	1.51	584504595	158606	94.82	3670	3720	3605	4735	2555	3645	3685.65	3.17	-4925	3721	3682	3606	3567	3491	3702	3587	80	1090	500	2330	5	1	15928000	589	-231.25	0.91	12	1.00	-16.00	4069.00	6260	20230825	-40.89	2930	20221013	26.28	6260	-40.89	20230825	2940	25.85	20230103	6260	-40.89	20230825	2930	26.28	20221013	5.65	N	195500	500	79 억	505223	N	N	N	N
71	20230915	110804	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3700	55	2	1.51	542167030	147156	87.97	3670	3720	3605	4735	2555	3645	3684.71	3.17	-4984	3721	3682	3606	3567	3491	3702	3587	80	1090	500	2330	5	1	15928000	589	-231.25	0.91	12	0.92	-16.00	4069.00	6260	20230825	-40.89	2930	20221013	26.28	6260	-40.89	20230825	2940	25.85	20230103	6260	-40.89	20230825	2930	26.28	20221013	5.65	N	195500	500	79 억	505223	N	N	N	N
72	20230915	100801	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3700	55	2	1.51	420469025	114208	68.28	3670	3720	3605	4735	2555	3645	3682.10	3.17	-3726	3721	3682	3606	3567	3491	3702	3587	80	1090	500	2330	5	1	15928000	589	-231.25	0.91	12	0.72	-16.00	4069.00	6260	20230825	-40.89	2930	20221013	26.28	6260	-40.89	20230825	2940	25.85	20230103	6260	-40.89	20230825	2930	26.28	20221013	5.65	N	195500	500	79 억	505223	N	N	N	N
73	20230915	090750	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3650	5	2	0.14	40507820	11140	6.66	3670	3670	3605	4735	2555	3645	3634.89	3.17	-1413	3721	3682	3606	3567	3491	3702	3587	80	1090	500	2330	5	1	15928000	581	-228.12	0.90	12	0.07	-16.00	4069.00	6260	20230825	-41.69	2930	20221013	24.57	6260	-41.69	20230825	2940	24.15	20230103	6260	-41.69	20230825	2930	24.57	20221013	5.65	N	195500	500	79 억	505223	N	N	N	N
74	20230914	160800	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3645	65	2	1.82	583560680	162207	29.74	3580	3645	3530	4650	2510	3580	3597.43	2.90	43734	3750	3665	3600	3515	3450	3707	3557	80	1070	500	2290	5	1	15928000	581	-227.81	0.90	12	1.02	-16.00	4069.00	6260	20230825	-41.77	2930	20221013	24.40	6260	-41.77	20230825	2940	23.98	20230103	6260	-41.77	20230825	2930	24.40	20221013	5.87	N	195500	500	79 억	462075	N	N	N	N
75	20230914	150738	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3625	45	2	1.26	552309555	153620	28.17	3580	3640	3530	4650	2510	3580	3595.36	2.90	43858	3750	3665	3600	3515	3450	3707	3557	80	1070	500	2290	5	1	15928000	577	-226.56	0.89	12	0.96	-16.00	4069.00	6260	20230825	-42.09	2930	20221013	23.72	6260	-42.09	20230825	2940	23.30	20230103	6260	-42.09	20230825	2930	23.72	20221013	5.87	N	195500	500	79 억	462075	N	N	N	N
76	20230914	140751	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3605	25	2	0.70	413931680	115436	21.17	3580	3635	3530	4650	2510	3580	3585.84	2.90	22198	3750	3665	3600	3515	3450	3707	3557	80	1070	500	2290	5	1	15928000	574	-225.31	0.89	12	0.72	-16.00	4069.00	6260	20230825	-42.41	2930	20221013	23.04	6260	-42.41	20230825	2940	22.62	20230103	6260	-42.41	20230825	2930	23.04	20221013	5.87	N	195500	500	79 억	462075	N	N	N	N
77	20230914	130737	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3625	45	2	1.26	354223045	98913	18.14	3580	3635	3530	4650	2510	3580	3581.17	2.90	24514	3750	3665	3600	3515	3450	3707	3557	80	1070	500	2290	5	1	15928000	577	-226.56	0.89	12	0.62	-16.00	4069.00	6260	20230825	-42.09	2930	20221013	23.72	6260	-42.09	20230825	2940	23.30	20230103	6260	-42.09	20230825	2930	23.72	20221013	5.87	N	195500	500	79 억	462075	N	N	N	N
78	20230914	120746	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3610	30	2	0.84	290254170	81247	14.90	3580	3615	3530	4650	2510	3580	3572.43	2.90	16052	3750	3665	3600	3515	3450	3707	3557	80	1070	500	2290	5	1	15928000	575	-225.62	0.89	12	0.51	-16.00	4069.00	6260	20230825	-42.33	2930	20221013	23.21	6260	-42.33	20230825	2940	22.79	20230103	6260	-42.33	20230825	2930	23.21	20221013	5.87	N	195500	500	79 억	462075	N	N	N	N
79	20230914	110740	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3615	35	2	0.98	262320340	73500	13.48	3580	3615	3530	4650	2510	3580	3568.88	2.90	15982	3750	3665	3600	3515	3450	3707	3557	80	1070	500	2290	5	1	15928000	576	-225.94	0.89	12	0.46	-16.00	4069.00	6260	20230825	-42.25	2930	20221013	23.38	6260	-42.25	20230825	2940	22.96	20230103	6260	-42.25	20230825	2930	23.38	20221013	5.87	N	195500	500	79 억	462075	N	N	N	N
80	20230914	100734	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3590	10	2	0.28	192655350	54056	9.91	3580	3600	3530	4650	2510	3580	3563.80	2.90	7523	3750	3665	3600	3515	3450	3707	3557	80	1070	500	2290	5	1	15928000	572	-224.38	0.88	12	0.34	-16.00	4069.00	6260	20230825	-42.65	2930	20221013	22.53	6260	-42.65	20230825	2940	22.11	20230103	6260	-42.65	20230825	2930	22.53	20221013	5.87	N	195500	500	79 억	462075	N	N	N	N
81	20230914	090748	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3545	-35	5	-0.98	63453020	17833	3.27	3580	3600	3530	4650	2510	3580	3557.34	2.90	-1801	3750	3665	3600	3515	3450	3707	3557	80	1070	500	2290	5	1	15928000	565	-221.56	0.87	12	0.11	-16.00	4069.00	6260	20230825	-43.37	2930	20221013	20.99	6260	-43.37	20230825	2940	20.58	20230103	6260	-43.37	20230825	2930	20.99	20221013	5.87	N	195500	500	79 억	462075	N	N	N	N
82	20230913	160753	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3580	60	2	1.70	1953640495	538772	140.09	3535	3685	3535	4575	2465	3520	3626.30	2.72	24446	3706	3612	3566	3472	3426	3590	3450	80	1055	500	2250	5	1	15928000	570	-223.75	0.88	12	3.38	-16.00	4069.00	6260	20230825	-42.81	2930	20221013	22.18	6260	-42.81	20230825	2940	21.77	20230103	6260	-42.81	20230825	2930	22.18	20221013	5.22	N	195500	500	79 억	432996	N	N	N	N
83	20230913	150745	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3590	70	2	1.99	1856838300	511798	133.08	3535	3685	3535	4575	2465	3520	3628.12	2.72	22775	3706	3612	3566	3472	3426	3590	3450	80	1055	500	2250	5	1	15928000	572	-224.38	0.88	12	3.21	-16.00	4069.00	6260	20230825	-42.65	2930	20221013	22.53	6260	-42.65	20230825	2940	22.11	20230103	6260	-42.65	20230825	2930	22.53	20221013	5.22	N	195500	500	79 억	432996	N	N	N	N
84	20230913	140751	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3640	120	2	3.41	1681318985	463012	120.39	3535	3685	3535	4575	2465	3520	3631.32	2.72	24234	3706	3612	3566	3472	3426	3590	3450	80	1055	500	2250	5	1	15928000	580	-227.50	0.89	12	2.91	-16.00	4069.00	6260	20230825	-41.85	2930	20221013	24.23	6260	-41.85	20230825	2940	23.81	20230103	6260	-41.85	20230825	2930	24.23	20221013	5.22	N	195500	500	79 억	432996	N	N	N	N
85	20230913	130729	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3640	120	2	3.41	1496661870	412293	107.20	3535	3685	3535	4575	2465	3520	3630.16	2.72	29172	3706	3612	3566	3472	3426	3590	3450	80	1055	500	2250	5	1	15928000	580	-227.50	0.89	12	2.59	-16.00	4069.00	6260	20230825	-41.85	2930	20221013	24.23	6260	-41.85	20230825	2940	23.81	20230103	6260	-41.85	20230825	2930	24.23	20221013	5.22	N	195500	500	79 억	432996	N	N	N	N
86	20230913	120746	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3645	125	2	3.55	1254925965	346110	90.00	3535	3685	3535	4575	2465	3520	3625.87	2.72	36294	3706	3612	3566	3472	3426	3590	3450	80	1055	500	2250	5	1	15928000	581	-227.81	0.90	12	2.17	-16.00	4069.00	6260	20230825	-41.77	2930	20221013	24.40	6260	-41.77	20230825	2940	23.98	20230103	6260	-41.77	20230825	2930	24.40	20221013	5.22	N	195500	500	79 억	432996	N	N	N	N
87	20230913	110747	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3585	65	2	1.85	1000644150	276171	71.81	3535	3685	3535	4575	2465	3520	3623.37	2.72	13622	3706	3612	3566	3472	3426	3590	3450	80	1055	500	2250	5	1	15928000	571	-224.06	0.88	12	1.73	-16.00	4069.00	6260	20230825	-42.73	2930	20221013	22.35	6260	-42.73	20230825	2940	21.94	20230103	6260	-42.73	20230825	2930	22.35	20221013	5.22	N	195500	500	79 억	432996	N	N	N	N
88	20230913	100740	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3635	115	2	3.27	759613015	209272	54.41	3535	3685	3535	4575	2465	3520	3629.91	2.72	6805	3706	3612	3566	3472	3426	3590	3450	80	1055	500	2250	5	1	15928000	579	-227.19	0.89	12	1.31	-16.00	4069.00	6260	20230825	-41.93	2930	20221013	24.06	6260	-41.93	20230825	2940	23.64	20230103	6260	-41.93	20230825	2930	24.06	20221013	5.22	N	195500	500	79 억	432996	N	N	N	N
89	20230913	090733	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3610	90	2	2.56	331673880	91545	23.80	3535	3685	3535	4575	2465	3520	3623.34	2.72	4937	3706	3612	3566	3472	3426	3590	3450	80	1055	500	2250	5	1	15928000	575	-225.62	0.89	12	0.57	-16.00	4069.00	6260	20230825	-42.33	2930	20221013	23.21	6260	-42.33	20230825	2940	22.79	20230103	6260	-42.33	20230825	2930	23.21	20221013	5.22	N	195500	500	79 억	432996	N	N	N	N
90	20230912	160731	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3520	-100	5	-2.76	1342968100	374171	36.32	3635	3660	3520	4705	2535	3620	3589.59	2.81	-13555	3956	3787	3656	3487	3356	3722	3422	80	1085	500	2310	5	1	15928000	561	-220.00	0.87	12	2.35	-16.00	4069.00	6260	20230825	-43.77	2930	20221013	20.14	6260	-43.77	20230825	2940	19.73	20230103	6260	-43.77	20230825	2930	20.14	20221013	5.32	N	195500	500	79 억	446831	N	N	N	N
91	20230912	150738	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3560	-60	5	-1.66	1194795595	332174	32.24	3635	3660	3530	4705	2535	3620	3596.90	2.81	-26170	3956	3787	3656	3487	3356	3722	3422	80	1085	500	2310	5	1	15928000	567	-222.50	0.87	12	2.09	-16.00	4069.00	6260	20230825	-43.13	2930	20221013	21.50	6260	-43.13	20230825	2940	21.09	20230103	6260	-43.13	20230825	2930	21.50	20221013	5.32	N	195500	500	79 억	446831	N	N	N	N
92	20230912	140736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3570	-50	5	-1.38	904349795	250435	24.31	3635	3660	3555	4705	2535	3620	3611.12	2.81	-15335	3956	3787	3656	3487	3356	3722	3422	80	1085	500	2310	5	1	15928000	569	-223.12	0.88	12	1.57	-16.00	4069.00	6260	20230825	-42.97	2930	20221013	21.84	6260	-42.97	20230825	2940	21.43	20230103	6260	-42.97	20230825	2930	21.84	20221013	5.32	N	195500	500	79 억	446831	N	N	N	N
93	20230912	130727	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3620	0	3	0.00	738413375	204119	19.81	3635	3660	3560	4705	2535	3620	3617.56	2.81	3822	3956	3787	3656	3487	3356	3722	3422	80	1085	500	2310	5	1	15928000	577	-226.25	0.89	12	1.28	-16.00	4069.00	6260	20230825	-42.17	2930	20221013	23.55	6260	-42.17	20230825	2940	23.13	20230103	6260	-42.17	20230825	2930	23.55	20221013	5.32	N	195500	500	79 억	446831	N	N	N	N
94	20230912	120724	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3585	-35	5	-0.97	486805005	134290	13.03	3635	3660	3585	4705	2535	3620	3625.03	2.81	3353	3956	3787	3656	3487	3356	3722	3422	80	1085	500	2310	5	1	15928000	571	-224.06	0.88	12	0.84	-16.00	4069.00	6260	20230825	-42.73	2930	20221013	22.35	6260	-42.73	20230825	2940	21.94	20230103	6260	-42.73	20230825	2930	22.35	20221013	5.32	N	195500	500	79 억	446831	N	N	N	N
95	20230912	110731	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3605	-15	5	-0.41	427205645	117746	11.43	3635	3660	3590	4705	2535	3620	3628.20	2.81	9461	3956	3787	3656	3487	3356	3722	3422	80	1085	500	2310	5	1	15928000	574	-225.31	0.89	12	0.74	-16.00	4069.00	6260	20230825	-42.41	2930	20221013	23.04	6260	-42.41	20230825	2940	22.62	20230103	6260	-42.41	20230825	2930	23.04	20221013	5.32	N	195500	500	79 억	446831	N	N	N	N
96	20230912	100725	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3615	-5	5	-0.14	328741245	90443	8.78	3635	3660	3590	4705	2535	3620	3634.79	2.81	11964	3956	3787	3656	3487	3356	3722	3422	80	1085	500	2310	5	1	15928000	576	-225.94	0.89	12	0.57	-16.00	4069.00	6260	20230825	-42.25	2930	20221013	23.38	6260	-42.25	20230825	2940	22.96	20230103	6260	-42.25	20230825	2930	23.38	20221013	5.32	N	195500	500	79 억	446831	N	N	N	N
97	20230912	090742	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3635	15	2	0.41	60380620	16674	1.62	3635	3640	3590	4705	2535	3620	3621.24	2.81	-3858	3956	3787	3656	3487	3356	3722	3422	80	1085	500	2310	5	1	15928000	579	-227.19	0.89	12	0.10	-16.00	4069.00	6260	20230825	-41.93	2930	20221013	24.06	6260	-41.93	20230825	2940	23.64	20230103	6260	-41.93	20230825	2930	24.06	20221013	5.32	N	195500	500	79 억	446831	N	N	N	N
98	20230911	160725	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3620	-295	5	-7.54	3728588800	1021706	57.63	3825	3825	3525	5080	2745	3915	3649.40	3.71	-145966	4365	4140	3945	3720	3525	4252	3832	80	1165	500	2500	5	1	15928000	577	-226.25	0.89	12	6.41	-16.00	4069.00	6260	20230825	-42.17	2930	20221013	23.55	6260	-42.17	20230825	2940	23.13	20230103	6260	-42.17	20230825	2930	23.55	20221013	5.48	N	195500	500	79 억	591381	N	N	N	N
99	20230911	150730	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3605	-310	5	-7.92	3570946220	978020	55.17	3825	3825	3525	5080	2745	3915	3651.20	3.71	-152091	4365	4140	3945	3720	3525	4252	3832	80	1165	500	2500	5	1	15928000	574	-225.31	0.89	12	6.14	-16.00	4069.00	6260	20230825	-42.41	2930	20221013	23.04	6260	-42.41	20230825	2940	22.62	20230103	6260	-42.41	20230825	2930	23.04	20221013	5.48	N	195500	500	79 억	591381	N	N	N	N
100	20230911	140739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3585	-330	5	-8.43	3291674970	900331	50.79	3825	3825	3525	5080	2745	3915	3656.07	3.71	-150276	4365	4140	3945	3720	3525	4252	3832	80	1165	500	2500	5	1	15928000	571	-224.06	0.88	12	5.65	-16.00	4069.00	6260	20230825	-42.73	2930	20221013	22.35	6260	-42.73	20230825	2940	21.94	20230103	6260	-42.73	20230825	2930	22.35	20221013	5.48	N	195500	500	79 억	591381	N	N	N	N
101	20230911	130714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3580	-335	5	-8.56	3154900065	862304	48.64	3825	3825	3525	5080	2745	3915	3658.68	3.71	-138620	4365	4140	3945	3720	3525	4252	3832	80	1165	500	2500	5	1	15928000	570	-223.75	0.88	12	5.41	-16.00	4069.00	6260	20230825	-42.81	2930	20221013	22.18	6260	-42.81	20230825	2940	21.77	20230103	6260	-42.81	20230825	2930	22.18	20221013	5.48	N	195500	500	79 억	591381	N	N	N	N
102	20230911	120726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3600	-315	5	-8.05	2848983565	777241	43.84	3825	3825	3525	5080	2745	3915	3665.51	3.71	-106785	4365	4140	3945	3720	3525	4252	3832	80	1165	500	2500	5	1	15928000	573	-225.00	0.88	12	4.88	-16.00	4069.00	6260	20230825	-42.49	2930	20221013	22.87	6260	-42.49	20230825	2940	22.45	20230103	6260	-42.49	20230825	2930	22.87	20221013	5.48	N	195500	500	79 억	591381	N	N	N	N
103	20230911	110714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3640	-275	5	-7.02	1838285555	496651	28.02	3825	3825	3635	5080	2745	3915	3701.36	3.71	-69916	4365	4140	3945	3720	3525	4252	3832	80	1165	500	2500	5	1	15928000	580	-227.50	0.89	12	3.12	-16.00	4069.00	6260	20230825	-41.85	2930	20221013	24.23	6260	-41.85	20230825	2940	23.81	20230103	6260	-41.85	20230825	2930	24.23	20221013	5.48	N	195500	500	79 억	591381	N	N	N	N
104	20230911	100714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3665	-250	5	-6.39	1509913535	407110	22.97	3825	3825	3635	5080	2745	3915	3708.85	3.71	-42320	4365	4140	3945	3720	3525	4252	3832	80	1165	500	2500	5	1	15928000	584	-229.06	0.90	12	2.56	-16.00	4069.00	6260	20230825	-41.45	2930	20221013	25.09	6260	-41.45	20230825	2940	24.66	20230103	6260	-41.45	20230825	2930	25.09	20221013	5.48	N	195500	500	79 억	591381	N	N	N	N
105	20230911	090712	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3720	-195	5	-4.98	506475230	134643	7.60	3825	3825	3700	5080	2745	3915	3761.60	3.71	-25768	4365	4140	3945	3720	3525	4252	3832	80	1165	500	2500	5	1	15928000	593	-232.50	0.91	12	0.85	-16.00	4069.00	6260	20230825	-40.58	2930	20221013	26.96	6260	-40.58	20230825	2940	26.53	20230103	6260	-40.58	20230825	2930	26.96	20221013	5.48	N	195500	500	79 억	591381	N	N	N	N
106	20230908	160731	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3915	80	2	2.09	6990178280	1756747	637.87	3835	4170	3750	4985	2685	3835	3979.13	5.16	-227277	4061	3947	3866	3752	3671	3907	3712	80	1150	500	2450	5	1	15928000	624	-244.69	0.96	12	11.03	-16.00	4069.00	6260	20230825	-37.46	2930	20221013	33.62	6260	-37.46	20230825	2940	33.16	20230103	6260	-37.46	20230825	2930	33.62	20221013	5.62	N	195500	500	79 억	821588	N	N	N	N
107	20230908	150728	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3865	30	2	0.78	6797282130	1707123	619.85	3835	4170	3750	4985	2685	3835	3981.72	5.16	-233707	4061	3947	3866	3752	3671	3907	3712	80	1150	500	2450	5	1	15928000	616	-241.56	0.95	12	10.72	-16.00	4069.00	6260	20230825	-38.26	2930	20221013	31.91	6260	-38.26	20230825	2940	31.46	20230103	6260	-38.26	20230825	2930	31.91	20221013	5.62	N	195500	500	79 억	821588	N	N	N	N
108	20230908	140721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3915	80	2	2.09	6335095120	1587340	576.36	3835	4170	3750	4985	2685	3835	3991.01	5.16	-243928	4061	3947	3866	3752	3671	3907	3712	80	1150	500	2450	5	1	15928000	624	-244.69	0.96	12	9.97	-16.00	4069.00	6260	20230825	-37.46	2930	20221013	33.62	6260	-37.46	20230825	2940	33.16	20230103	6260	-37.46	20230825	2930	33.62	20221013	5.62	N	195500	500	79 억	821588	N	N	N	N
109	20230908	130729	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4115	280	2	7.30	4423240740	1107987	402.31	3835	4170	3750	4985	2685	3835	3992.14	5.16	-190879	4061	3947	3866	3752	3671	3907	3712	80	1150	500	2450	5	1	15928000	655	-257.19	1.01	12	6.96	-16.00	4069.00	6260	20230825	-34.27	2930	20221013	40.44	6260	-34.27	20230825	2940	39.97	20230103	6260	-34.27	20230825	2930	40.44	20221013	5.62	N	195500	500	79 억	821588	N	N	N	N
110	20230908	120737	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3830	-5	5	-0.13	505153150	132481	48.10	3835	3885	3750	4985	2685	3835	3813.02	5.16	4885	4061	3947	3866	3752	3671	3907	3712	80	1150	500	2450	5	1	15928000	610	-239.38	0.94	12	0.83	-16.00	4069.00	6260	20230825	-38.82	2930	20221013	30.72	6260	-38.82	20230825	2940	30.27	20230103	6260	-38.82	20230825	2930	30.72	20221013	5.62	N	195500	500	79 억	821588	N	N	N	N
111	20230908	110734	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3800	-35	5	-0.91	364857255	95588	34.71	3835	3885	3750	4985	2685	3835	3816.98	5.16	-7835	4061	3947	3866	3752	3671	3907	3712	80	1150	500	2450	5	1	15928000	605	-237.50	0.93	12	0.60	-16.00	4069.00	6260	20230825	-39.30	2930	20221013	29.69	6260	-39.30	20230825	2940	29.25	20230103	6260	-39.30	20230825	2930	29.69	20221013	5.62	N	195500	500	79 억	821588	N	N	N	N
112	20230908	100726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3800	-35	5	-0.91	316429775	82833	30.08	3835	3885	3750	4985	2685	3835	3820.09	5.16	-11657	4061	3947	3866	3752	3671	3907	3712	80	1150	500	2450	5	1	15928000	605	-237.50	0.93	12	0.52	-16.00	4069.00	6260	20230825	-39.30	2930	20221013	29.69	6260	-39.30	20230825	2940	29.25	20230103	6260	-39.30	20230825	2930	29.69	20221013	5.62	N	195500	500	79 억	821588	N	N	N	N
113	20230908	090731	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3875	40	2	1.04	68402205	17781	6.46	3835	3875	3825	4985	2685	3835	3846.93	5.16	133	4061	3947	3866	3752	3671	3907	3712	80	1150	500	2450	5	1	15928000	617	-242.19	0.95	12	0.11	-16.00	4069.00	6260	20230825	-38.10	2930	20221013	32.25	6260	-38.10	20230825	2940	31.80	20230103	6260	-38.10	20230825	2930	32.25	20221013	5.62	N	195500	500	79 억	821588	N	N	N	N
114	20230907	160719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3835	-70	5	-1.79	1017782350	263645	86.53	3885	3980	3785	5070	2735	3905	3860.68	4.98	28922	4118	4011	3938	3831	3758	3975	3795	80	1165	500	2490	5	1	15928000	611	-239.69	0.94	12	1.66	-16.00	4069.00	6260	20230825	-38.74	2930	20221013	30.89	6260	-38.74	20230825	2940	30.44	20230103	6260	-38.74	20230825	2930	30.89	20221013	5.65	N	195500	500	79 억	792666	N	N	N	N
115	20230907	150725	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3810	-95	5	-2.43	941175420	243621	79.95	3885	3980	3785	5070	2735	3905	3863.28	4.98	25080	4118	4011	3938	3831	3758	3975	3795	80	1165	500	2490	5	1	15928000	607	-238.12	0.94	12	1.53	-16.00	4069.00	6260	20230825	-39.14	2930	20221013	30.03	6260	-39.14	20230825	2940	29.59	20230103	6260	-39.14	20230825	2930	30.03	20221013	5.65	N	195500	500	79 억	792666	N	N	N	N
116	20230907	140721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3810	-95	5	-2.43	787341900	203197	66.69	3885	3980	3795	5070	2735	3905	3874.77	4.98	3899	4118	4011	3938	3831	3758	3975	3795	80	1165	500	2490	5	1	15928000	607	-238.12	0.94	12	1.28	-16.00	4069.00	6260	20230825	-39.14	2930	20221013	30.03	6260	-39.14	20230825	2940	29.59	20230103	6260	-39.14	20230825	2930	30.03	20221013	5.65	N	195500	500	79 억	792666	N	N	N	N
117	20230907	130720	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3820	-85	5	-2.18	672690235	173160	56.83	3885	3980	3795	5070	2735	3905	3884.79	4.98	-5030	4118	4011	3938	3831	3758	3975	3795	80	1165	500	2490	5	1	15928000	608	-238.75	0.94	12	1.09	-16.00	4069.00	6260	20230825	-38.98	2930	20221013	30.38	6260	-38.98	20230825	2940	29.93	20230103	6260	-38.98	20230825	2930	30.38	20221013	5.65	N	195500	500	79 억	792666	N	N	N	N
118	20230907	120729	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3855	-50	5	-1.28	588339345	151123	49.60	3885	3980	3810	5070	2735	3905	3893.12	4.98	-6445	4118	4011	3938	3831	3758	3975	3795	80	1165	500	2490	5	1	15928000	614	-240.94	0.95	12	0.95	-16.00	4069.00	6260	20230825	-38.42	2930	20221013	31.57	6260	-38.42	20230825	2940	31.12	20230103	6260	-38.42	20230825	2930	31.57	20221013	5.65	N	195500	500	79 억	792666	N	N	N	N
119	20230907	110726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3840	-65	5	-1.66	534071635	137029	44.97	3885	3980	3810	5070	2735	3905	3897.51	4.98	-8859	4118	4011	3938	3831	3758	3975	3795	80	1165	500	2490	5	1	15928000	612	-240.00	0.94	12	0.86	-16.00	4069.00	6260	20230825	-38.66	2930	20221013	31.06	6260	-38.66	20230825	2940	30.61	20230103	6260	-38.66	20230825	2930	31.06	20221013	5.65	N	195500	500	79 억	792666	N	N	N	N
120	20230907	100725	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3865	-40	5	-1.02	385352560	98301	32.26	3885	3980	3850	5070	2735	3905	3920.13	4.98	-9878	4118	4011	3938	3831	3758	3975	3795	80	1165	500	2490	5	1	15928000	616	-241.56	0.95	12	0.62	-16.00	4069.00	6260	20230825	-38.26	2930	20221013	31.91	6260	-38.26	20230825	2940	31.46	20230103	6260	-38.26	20230825	2930	31.91	20221013	5.65	N	195500	500	79 억	792666	N	N	N	N
121	20230907	090734	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3950	45	2	1.15	66692260	17060	5.60	3885	3950	3865	5070	2735	3905	3909.28	4.98	6108	4118	4011	3938	3831	3758	3975	3795	80	1165	500	2490	5	1	15928000	629	-246.88	0.97	12	0.11	-16.00	4069.00	6260	20230825	-36.90	2930	20221013	34.81	6260	-36.90	20230825	2940	34.35	20230103	6260	-36.90	20230825	2930	34.81	20221013	5.65	N	195500	500	79 억	792666	N	N	N	N
122	20230906	160721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3905	-105	5	-2.62	1177031345	298093	55.09	4010	4045	3865	5210	2810	4010	3948.61	5.11	-18677	4210	4110	4035	3935	3860	4072	3897	80	1200	500	2560	5	1	15928000	622	-244.06	0.96	12	1.87	-16.00	4069.00	6260	20230825	-37.62	2930	20221013	33.28	6260	-37.62	20230825	2940	32.82	20230103	6260	-37.62	20230825	2930	33.28	20221013	5.76	N	195500	500	79 억	814587	N	N	N	N
123	20230906	150723	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3895	-115	5	-2.87	1029479210	260213	48.09	4010	4045	3875	5210	2810	4010	3956.29	5.11	-23597	4210	4110	4035	3935	3860	4072	3897	80	1200	500	2560	5	1	15928000	620	-243.44	0.96	12	1.63	-16.00	4069.00	6260	20230825	-37.78	2930	20221013	32.94	6260	-37.78	20230825	2940	32.48	20230103	6260	-37.78	20230825	2930	32.94	20221013	5.76	N	195500	500	79 억	814587	N	N	N	N
124	20230906	140724	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3910	-100	5	-2.49	801473125	201760	37.29	4010	4045	3905	5210	2810	4010	3972.41	5.11	-24647	4210	4110	4035	3935	3860	4072	3897	80	1200	500	2560	5	1	15928000	623	-244.38	0.96	12	1.27	-16.00	4069.00	6260	20230825	-37.54	2930	20221013	33.45	6260	-37.54	20230825	2940	32.99	20230103	6260	-37.54	20230825	2930	33.45	20221013	5.76	N	195500	500	79 억	814587	N	N	N	N
125	20230906	130716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3950	-60	5	-1.50	643078170	161444	29.84	4010	4045	3935	5210	2810	4010	3983.29	5.11	-16580	4210	4110	4035	3935	3860	4072	3897	80	1200	500	2560	5	1	15928000	629	-246.88	0.97	12	1.01	-16.00	4069.00	6260	20230825	-36.90	2930	20221013	34.81	6260	-36.90	20230825	2940	34.35	20230103	6260	-36.90	20230825	2930	34.81	20221013	5.76	N	195500	500	79 억	814587	N	N	N	N
126	20230906	120728	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3970	-40	5	-1.00	499769280	125235	23.15	4010	4045	3955	5210	2810	4010	3990.65	5.11	-13837	4210	4110	4035	3935	3860	4072	3897	80	1200	500	2560	5	1	15928000	632	-248.12	0.98	12	0.79	-16.00	4069.00	6260	20230825	-36.58	2930	20221013	35.49	6260	-36.58	20230825	2940	35.03	20230103	6260	-36.58	20230825	2930	35.49	20221013	5.76	N	195500	500	79 억	814587	N	N	N	N
127	20230906	110730	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4005	-5	5	-0.12	342882070	85721	15.84	4010	4045	3960	5210	2810	4010	3999.98	5.11	-3849	4210	4110	4035	3935	3860	4072	3897	80	1200	500	2560	5	1	15928000	638	-250.31	0.98	12	0.54	-16.00	4069.00	6260	20230825	-36.02	2930	20221013	36.69	6260	-36.02	20230825	2940	36.22	20230103	6260	-36.02	20230825	2930	36.69	20221013	5.76	N	195500	500	79 억	814587	N	N	N	N
128	20230906	100707	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4045	35	2	0.87	219887415	54927	10.15	4010	4045	3960	5210	2810	4010	4003.27	5.11	1007	4210	4110	4035	3935	3860	4072	3897	80	1200	500	2560	5	1	15928000	644	-252.81	0.99	12	0.34	-16.00	4069.00	6260	20230825	-35.38	2930	20221013	38.05	6260	-35.38	20230825	2940	37.59	20230103	6260	-35.38	20230825	2930	38.05	20221013	5.76	N	195500	500	79 억	814587	N	N	N	N
129	20230906	090714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4000	-10	5	-0.25	62200555	15532	2.87	4010	4030	3985	5210	2810	4010	4004.67	5.11	-7993	4210	4110	4035	3935	3860	4072	3897	80	1200	500	2560	5	1	15928000	637	-250.00	0.98	12	0.10	-16.00	4069.00	6260	20230825	-36.10	2930	20221013	36.52	6260	-36.10	20230825	2940	36.05	20230103	6260	-36.10	20230825	2930	36.52	20221013	5.76	N	195500	500	79 억	814587	N	N	N	N
130	20230905	160715	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4010	-45	5	-1.11	2139013010	527833	95.97	4045	4135	3960	5270	2840	4055	4052.54	4.62	78971	4311	4182	4111	3982	3911	4147	3947	80	1215	500	2590	5	1	15928000	639	-250.62	0.99	12	3.31	-16.00	4069.00	6260	20230825	-35.94	2930	20221013	36.86	6260	-35.94	20230825	2940	36.39	20230103	6260	-35.94	20230825	2930	36.86	20221013	5.70	N	195500	500	79 억	735591	N	N	N	N
131	20230905	150726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4015	-40	5	-0.99	1957032600	482303	87.70	4045	4135	3960	5270	2840	4055	4057.68	4.62	76666	4311	4182	4111	3982	3911	4147	3947	80	1215	500	2590	5	1	15928000	640	-250.94	0.99	12	3.03	-16.00	4069.00	6260	20230825	-35.86	2930	20221013	37.03	6260	-35.86	20230825	2940	36.56	20230103	6260	-35.86	20230825	2930	37.03	20221013	5.70	N	195500	500	79 억	735591	N	N	N	N
132	20230905	140725	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4000	-55	5	-1.36	1858955350	457825	83.25	4045	4135	3960	5270	2840	4055	4060.41	4.62	75830	4311	4182	4111	3982	3911	4147	3947	80	1215	500	2590	5	1	15928000	637	-250.00	0.98	12	2.87	-16.00	4069.00	6260	20230825	-36.10	2930	20221013	36.52	6260	-36.10	20230825	2940	36.05	20230103	6260	-36.10	20230825	2930	36.52	20221013	5.70	N	195500	500	79 억	735591	N	N	N	N
133	20230905	130706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4120	65	2	1.60	1543081330	379583	69.02	4045	4135	3960	5270	2840	4055	4065.20	4.62	82486	4311	4182	4111	3982	3911	4147	3947	80	1215	500	2590	5	1	15928000	656	-257.50	1.01	12	2.38	-16.00	4069.00	6260	20230825	-34.19	2930	20221013	40.61	6260	-34.19	20230825	2940	40.14	20230103	6260	-34.19	20230825	2930	40.61	20221013	5.70	N	195500	500	79 억	735591	N	N	N	N
134	20230905	120710	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4070	15	2	0.37	1066147375	263396	47.89	4045	4115	3960	5270	2840	4055	4047.70	4.62	60608	4311	4182	4111	3982	3911	4147	3947	80	1215	500	2590	5	1	15928000	648	-254.38	1.00	12	1.65	-16.00	4069.00	6260	20230825	-34.98	2930	20221013	38.91	6260	-34.98	20230825	2940	38.44	20230103	6260	-34.98	20230825	2930	38.91	20221013	5.70	N	195500	500	79 억	735591	N	N	N	N
135	20230905	110716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4070	15	2	0.37	1007033005	248870	45.25	4045	4115	3960	5270	2840	4055	4046.42	4.62	62568	4311	4182	4111	3982	3911	4147	3947	80	1215	500	2590	5	1	15928000	648	-254.38	1.00	12	1.56	-16.00	4069.00	6260	20230825	-34.98	2930	20221013	38.91	6260	-34.98	20230825	2940	38.44	20230103	6260	-34.98	20230825	2930	38.91	20221013	5.70	N	195500	500	79 억	735591	N	N	N	N
136	20230905	100706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4045	-10	5	-0.25	763567625	188980	34.36	4045	4115	3960	5270	2840	4055	4040.47	4.62	59675	4311	4182	4111	3982	3911	4147	3947	80	1215	500	2590	5	1	15928000	644	-252.81	0.99	12	1.19	-16.00	4069.00	6260	20230825	-35.38	2930	20221013	38.05	6260	-35.38	20230825	2940	37.59	20230103	6260	-35.38	20230825	2930	38.05	20221013	5.70	N	195500	500	79 억	735591	N	N	N	N
137	20230905	090705	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4075	20	2	0.49	302935835	74222	13.50	4045	4115	4040	5270	2840	4055	4081.48	4.62	12287	4311	4182	4111	3982	3911	4147	3947	80	1215	500	2590	5	1	15928000	649	-254.69	1.00	12	0.47	-16.00	4069.00	6260	20230825	-34.90	2930	20221013	39.08	6260	-34.90	20230825	2940	38.61	20230103	6260	-34.90	20230825	2930	39.08	20221013	5.70	N	195500	500	79 억	735591	N	N	N	N
138	20230904	160703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4055	-185	5	-4.36	2219219260	535089	102.76	4215	4240	4040	5510	2970	4240	4149.03	4.17	70724	4416	4327	4281	4192	4146	4305	4170	80	1270	500	2710	5	1	15928000	646	-253.44	1.00	12	3.36	-16.00	4069.00	6260	20230825	-35.22	2930	20221013	38.40	6260	-35.22	20230825	2940	37.93	20230103	6260	-35.22	20230825	2930	38.40	20221013	5.90	N	195500	500	79 억	664599	N	N	N	N
139	20230904	150654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4150	-90	5	-2.12	1712143900	410636	78.86	4215	4240	4120	5510	2970	4240	4169.49	4.17	45134	4416	4327	4281	4192	4146	4305	4170	80	1270	500	2710	5	1	15928000	661	-259.38	1.02	12	2.58	-16.00	4069.00	6260	20230825	-33.71	2930	20221013	41.64	6260	-33.71	20230825	2940	41.16	20230103	6260	-33.71	20230825	2930	41.64	20221013	5.90	N	195500	500	79 억	664599	N	N	N	N
140	20230904	140649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4150	-90	5	-2.12	1420839535	340823	65.45	4215	4240	4120	5510	2970	4240	4168.85	4.17	43369	4416	4327	4281	4192	4146	4305	4170	80	1270	500	2710	5	1	15928000	661	-259.38	1.02	12	2.14	-16.00	4069.00	6260	20230825	-33.71	2930	20221013	41.64	6260	-33.71	20230825	2940	41.16	20230103	6260	-33.71	20230825	2930	41.64	20221013	5.90	N	195500	500	79 억	664599	N	N	N	N
141	20230904	130701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4155	-85	5	-2.00	1313314745	314965	60.49	4215	4240	4120	5510	2970	4240	4169.72	4.17	40934	4416	4327	4281	4192	4146	4305	4170	80	1270	500	2710	5	1	15928000	662	-259.69	1.02	12	1.98	-16.00	4069.00	6260	20230825	-33.63	2930	20221013	41.81	6260	-33.63	20230825	2940	41.33	20230103	6260	-33.63	20230825	2930	41.81	20221013	5.90	N	195500	500	79 억	664599	N	N	N	N
142	20230904	120647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4160	-80	5	-1.89	1167807175	279779	53.73	4215	4240	4125	5510	2970	4240	4174.03	4.17	37956	4416	4327	4281	4192	4146	4305	4170	80	1270	500	2710	5	1	15928000	663	-260.00	1.02	12	1.76	-16.00	4069.00	6260	20230825	-33.55	2930	20221013	41.98	6260	-33.55	20230825	2940	41.50	20230103	6260	-33.55	20230825	2930	41.98	20221013	5.90	N	195500	500	79 억	664599	N	N	N	N
143	20230904	110638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4185	-55	5	-1.30	1018881565	243951	46.85	4215	4240	4125	5510	2970	4240	4176.58	4.17	34553	4416	4327	4281	4192	4146	4305	4170	80	1270	500	2710	5	1	15928000	667	-261.56	1.03	12	1.53	-16.00	4069.00	6260	20230825	-33.15	2930	20221013	42.83	6260	-33.15	20230825	2940	42.35	20230103	6260	-33.15	20230825	2930	42.83	20221013	5.90	N	195500	500	79 억	664599	N	N	N	N
144	20230904	100642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4160	-80	5	-1.89	747054195	178474	34.28	4215	4240	4150	5510	2970	4240	4185.79	4.17	33055	4416	4327	4281	4192	4146	4305	4170	80	1270	500	2710	5	1	15928000	663	-260.00	1.02	12	1.12	-16.00	4069.00	6260	20230825	-33.55	2930	20221013	41.98	6260	-33.55	20230825	2940	41.50	20230103	6260	-33.55	20230825	2930	41.98	20221013	5.90	N	195500	500	79 억	664599	N	N	N	N
145	20230904	090653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4175	-65	5	-1.53	302228115	72202	13.87	4215	4240	4150	5510	2970	4240	4185.87	4.17	10072	4416	4327	4281	4192	4146	4305	4170	80	1270	500	2710	5	1	15928000	665	-260.94	1.03	12	0.45	-16.00	4069.00	6260	20230825	-33.31	2930	20221013	42.49	6260	-33.31	20230825	2940	42.01	20230103	6260	-33.31	20230825	2930	42.49	20221013	5.90	N	195500	500	79 억	664599	N	N	N	N
146	20230901	160644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4240	-95	5	-2.19	2168820475	506246	48.02	4335	4370	4235	5630	3035	4335	4284.27	4.11	10479	4618	4476	4398	4256	4178	4437	4217	80	1295	500	2770	5	1	15928000	675	-265.00	1.04	12	3.18	-16.00	4069.00	6260	20230825	-32.27	2930	20221013	44.71	6260	-32.27	20230825	2940	44.22	20230103	6260	-32.27	20230825	2930	44.71	20221013	5.81	N	195500	500	79 억	654120	N	N	N	N
147	20230901	150652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4275	-60	5	-1.38	1948885090	454397	43.11	4335	4370	4240	5630	3035	4335	4288.95	4.11	13590	4618	4476	4398	4256	4178	4437	4217	80	1295	500	2770	5	1	15928000	681	-267.19	1.05	12	2.85	-16.00	4069.00	6260	20230825	-31.71	2930	20221013	45.90	6260	-31.71	20230825	2940	45.41	20230103	6260	-31.71	20230825	2930	45.90	20221013	5.81	N	195500	500	79 억	654120	N	N	N	N
148	20230901	140656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4290	-45	5	-1.04	1815243100	423144	40.14	4335	4370	4240	5630	3035	4335	4289.89	4.11	17951	4618	4476	4398	4256	4178	4437	4217	80	1295	500	2770	5	1	15928000	683	-268.12	1.05	12	2.66	-16.00	4069.00	6260	20230825	-31.47	2930	20221013	46.42	6260	-31.47	20230825	2940	45.92	20230103	6260	-31.47	20230825	2930	46.42	20221013	5.81	N	195500	500	79 억	654120	N	N	N	N
149	20230901	130637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4255	-80	5	-1.85	1523805190	354745	33.65	4335	4370	4240	5630	3035	4335	4295.49	4.11	11769	4618	4476	4398	4256	4178	4437	4217	80	1295	500	2770	5	1	15928000	678	-265.94	1.05	12	2.23	-16.00	4069.00	6260	20230825	-32.03	2930	20221013	45.22	6260	-32.03	20230825	2940	44.73	20230103	6260	-32.03	20230825	2930	45.22	20221013	5.81	N	195500	500	79 억	654120	N	N	N	N
150	20230901	120642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4275	-60	5	-1.38	1397875540	325122	30.84	4335	4370	4245	5630	3035	4335	4299.54	4.11	11438	4618	4476	4398	4256	4178	4437	4217	80	1295	500	2770	5	1	15928000	681	-267.19	1.05	12	2.04	-16.00	4069.00	6260	20230825	-31.71	2930	20221013	45.90	6260	-31.71	20230825	2940	45.41	20230103	6260	-31.71	20230825	2930	45.90	20221013	5.81	N	195500	500	79 억	654120	N	N	N	N
151	20230901	110645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4255	-80	5	-1.85	1122539725	260457	24.71	4335	4370	4250	5630	3035	4335	4309.89	4.11	-11389	4618	4476	4398	4256	4178	4437	4217	80	1295	500	2770	5	1	15928000	678	-265.94	1.05	12	1.64	-16.00	4069.00	6260	20230825	-32.03	2930	20221013	45.22	6260	-32.03	20230825	2940	44.73	20230103	6260	-32.03	20230825	2930	45.22	20221013	5.81	N	195500	500	79 억	654120	N	N	N	N
152	20230901	100637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4280	-55	5	-1.27	756704915	174938	16.60	4335	4370	4280	5630	3035	4335	4325.56	4.11	-20541	4618	4476	4398	4256	4178	4437	4217	80	1295	500	2770	5	1	15928000	682	-267.50	1.05	12	1.10	-16.00	4069.00	6260	20230825	-31.63	2930	20221013	46.08	6260	-31.63	20230825	2940	45.58	20230103	6260	-31.63	20230825	2930	46.08	20221013	5.81	N	195500	500	79 억	654120	N	N	N	N
153	20230901	090629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4320	-15	5	-0.35	212336820	48958	4.64	4335	4370	4305	5630	3035	4335	4337.12	4.11	4423	4618	4476	4398	4256	4178	4437	4217	80	1295	500	2770	5	1	15928000	688	-270.00	1.06	12	0.31	-16.00	4069.00	6260	20230825	-30.99	2930	20221013	47.44	6260	-30.99	20230825	2940	46.94	20230103	6260	-30.99	20230825	2930	47.44	20221013	5.81	N	195500	500	79 억	654120	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History