KissMeData/276730/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

54 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	20240930	161111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-30	5	-1.00	2563466490	825148	811.65	3000	3295	2880	3900	2100	3000	3106.74	0.29	-29845	3070	3035	3015	2980	2960	3025	2970	59	900	500	2100	5	1	11886605	353	-2.72	1.91	12	6.94	-1091.00	1559.00	9744	20240712	-69.52	2880	20240930	3.12	9744	-69.52	20240712	2880	3.12	20240930	5180	-42.66	20240827	891	233.33	20240125	0.04	N	276730	500	59 억	34186	N	N	N	N
3	20240930	151126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	-15	5	-0.50	2538820470	816861	803.50	3000	3295	2880	3900	2100	3000	3108.05	0.29	-29396	3070	3035	3015	2980	2960	3025	2970	59	900	500	2100	5	1	11886605	355	-2.74	1.91	12	6.87	-1091.00	1559.00	9744	20240712	-69.37	2880	20240930	3.65	9744	-69.37	20240712	2880	3.65	20240930	5180	-42.37	20240827	891	235.02	20240125	0.04	N	276730	500	59 억	34186	N	N	N	N
4	20240930	141126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	25	2	0.83	2406909765	772872	760.23	3000	3295	2880	3900	2100	3000	3114.27	0.29	-25161	3070	3035	3015	2980	2960	3025	2970	59	900	500	2100	5	1	11886605	360	-2.77	1.94	12	6.50	-1091.00	1559.00	9744	20240712	-68.96	2880	20240930	5.03	9744	-68.96	20240712	2880	5.03	20240930	5180	-41.60	20240827	891	239.51	20240125	0.04	N	276730	500	59 억	34186	N	N	N	N
5	20240930	131119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	55	2	1.83	2376539210	762848	750.37	3000	3295	2880	3900	2100	3000	3115.38	0.29	-25370	3070	3035	3015	2980	2960	3025	2970	59	900	500	2100	5	1	11886605	363	-2.80	1.96	12	6.42	-1091.00	1559.00	9744	20240712	-68.65	2880	20240930	6.08	9744	-68.65	20240712	2880	6.08	20240930	5180	-41.02	20240827	891	242.87	20240125	0.04	N	276730	500	59 억	34186	N	N	N	N
6	20240930	121117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	35	2	1.17	2310765570	741262	729.14	3000	3295	2880	3900	2100	3000	3117.37	0.29	-22895	3070	3035	3015	2980	2960	3025	2970	59	900	500	2100	5	1	11886605	361	-2.78	1.95	12	6.24	-1091.00	1559.00	9744	20240712	-68.85	2880	20240930	5.38	9744	-68.85	20240712	2880	5.38	20240930	5180	-41.41	20240827	891	240.63	20240125	0.04	N	276730	500	59 억	34186	N	N	N	N
7	20240930	111114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	40	2	1.33	2276162490	729843	717.90	3000	3295	2880	3900	2100	3000	3118.73	0.29	-24452	3070	3035	3015	2980	2960	3025	2970	59	900	500	2100	5	1	11886605	361	-2.79	1.95	12	6.14	-1091.00	1559.00	9744	20240712	-68.80	2880	20240930	5.56	9744	-68.80	20240712	2880	5.56	20240930	5180	-41.31	20240827	891	241.19	20240125	0.04	N	276730	500	59 억	34186	N	N	N	N
8	20240930	101112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3295	295	2	9.83	788637860	258253	254.03	3000	3295	2880	3900	2100	3000	3053.78	0.29	-2752	3070	3035	3015	2980	2960	3025	2970	59	900	500	2100	5	1	11886605	392	-3.02	2.11	12	2.17	-1091.00	1559.00	9744	20240712	-66.18	2880	20240930	14.41	9744	-66.18	20240712	2880	14.41	20240930	5180	-36.39	20240827	891	269.81	20240125	0.04	N	276730	500	59 억	34186	Y	N	N	N
9	20240930	091026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	-70	5	-2.33	57166935	19335	19.02	3000	3020	2900	3900	2100	3000	2956.20	0.29	-5932	3070	3035	3015	2980	2960	3025	2970	59	900	500	2100	5	1	11886605	348	-2.69	1.88	12	0.16	-1091.00	1559.00	9744	20240712	-69.93	2900	20240930	1.03	9744	-69.93	20240712	2900	1.03	20240930	5180	-43.44	20240827	891	228.84	20240125	0.04	N	276730	500	59 억	34186	N	N	N	N
10	20240927	161121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-40	5	-1.32	303419195	100769	96.15	3015	3050	2995	3950	2130	3040	3011.05	0.42	-16479	3103	3071	3023	2991	2943	3080	3000	59	910	500	2120	5	1	11886605	357	-2.75	1.92	12	0.85	-1091.00	1559.00	9744	20240712	-69.21	2950	20240905	1.69	9744	-69.21	20240712	2950	1.69	20240905	5180	-42.08	20240827	891	236.70	20240125	0.04	N	276730	500	59 억	49630	N	N	N	N
11	20240927	151124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	-45	5	-1.48	294579995	97820	93.34	3015	3050	2995	3950	2130	3040	3011.45	0.42	-15089	3103	3071	3023	2991	2943	3080	3000	59	910	500	2120	5	1	11886605	356	-2.75	1.92	12	0.82	-1091.00	1559.00	9744	20240712	-69.26	2950	20240905	1.53	9744	-69.26	20240712	2950	1.53	20240905	5180	-42.18	20240827	891	236.14	20240125	0.04	N	276730	500	59 억	49630	N	N	N	N
12	20240927	141133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	-25	5	-0.82	177473625	58790	56.10	3015	3050	3000	3950	2130	3040	3018.77	0.42	7679	3103	3071	3023	2991	2943	3080	3000	59	910	500	2120	5	1	11886605	358	-2.76	1.93	12	0.49	-1091.00	1559.00	9744	20240712	-69.06	2950	20240905	2.20	9744	-69.06	20240712	2950	2.20	20240905	5180	-41.80	20240827	891	238.38	20240125	0.04	N	276730	500	59 억	49630	N	N	N	N
13	20240927	131119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	-25	5	-0.82	140081910	46372	44.25	3015	3050	3000	3950	2130	3040	3020.83	0.42	8087	3103	3071	3023	2991	2943	3080	3000	59	910	500	2120	5	1	11886605	358	-2.76	1.93	12	0.39	-1091.00	1559.00	9744	20240712	-69.06	2950	20240905	2.20	9744	-69.06	20240712	2950	2.20	20240905	5180	-41.80	20240827	891	238.38	20240125	0.04	N	276730	500	59 억	49630	N	N	N	N
14	20240927	121117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-30	5	-0.99	125793585	41636	39.73	3015	3050	3000	3950	2130	3040	3021.27	0.42	8716	3103	3071	3023	2991	2943	3080	3000	59	910	500	2120	5	1	11886605	358	-2.76	1.93	12	0.35	-1091.00	1559.00	9744	20240712	-69.11	2950	20240905	2.03	9744	-69.11	20240712	2950	2.03	20240905	5180	-41.89	20240827	891	237.82	20240125	0.04	N	276730	500	59 억	49630	N	N	N	N
15	20240927	111122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	-5	5	-0.16	77532830	25626	24.45	3015	3050	3000	3950	2130	3040	3025.55	0.42	6244	3103	3071	3023	2991	2943	3080	3000	59	910	500	2120	5	1	11886605	361	-2.78	1.95	12	0.22	-1091.00	1559.00	9744	20240712	-68.85	2950	20240905	2.88	9744	-68.85	20240712	2950	2.88	20240905	5180	-41.41	20240827	891	240.63	20240125	0.04	N	276730	500	59 억	49630	N	N	N	N
16	20240927	101119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	5	2	0.16	62828185	20786	19.83	3015	3045	3000	3950	2130	3040	3022.62	0.42	6255	3103	3071	3023	2991	2943	3080	3000	59	910	500	2120	5	1	11886605	362	-2.79	1.95	12	0.17	-1091.00	1559.00	9744	20240712	-68.75	2950	20240905	3.22	9744	-68.75	20240712	2950	3.22	20240905	5180	-41.22	20240827	891	241.75	20240125	0.04	N	276730	500	59 억	49630	N	N	N	N
17	20240927	091122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	-10	5	-0.33	18385775	6083	5.80	3015	3040	3005	3950	2130	3040	3022.48	0.42	1161	3103	3071	3023	2991	2943	3080	3000	59	910	500	2120	5	1	11886605	360	-2.78	1.94	12	0.05	-1091.00	1559.00	9744	20240712	-68.90	2950	20240905	2.71	9744	-68.90	20240712	2950	2.71	20240905	5180	-41.51	20240827	891	240.07	20240125	0.04	N	276730	500	59 억	49630	N	N	N	N
18	20240926	161101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	30	2	1.00	309555400	102777	78.17	3040	3055	2975	3910	2110	3010	3011.86	0.25	20265	3070	3040	3015	2985	2960	3055	3000	59	900	500	2100	5	1	11886605	361	-2.79	1.95	12	0.86	-1091.00	1559.00	9744	20240712	-68.80	2950	20240905	3.05	9744	-68.80	20240712	2950	3.05	20240905	5180	-41.31	20240827	891	241.19	20240125	0.04	N	276730	500	59 억	30045	N	N	N	N
19	20240926	151107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	35	2	1.16	304601795	101148	76.93	3040	3055	2975	3910	2110	3010	3011.45	0.25	19780	3070	3040	3015	2985	2960	3055	3000	59	900	500	2100	5	1	11886605	362	-2.79	1.95	12	0.85	-1091.00	1559.00	9744	20240712	-68.75	2950	20240905	3.22	9744	-68.75	20240712	2950	3.22	20240905	5180	-41.22	20240827	891	241.75	20240125	0.04	N	276730	500	59 억	30045	N	N	N	N
20	20240926	141114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	5	2	0.17	234338585	78022	59.34	3040	3040	2975	3910	2110	3010	3003.49	0.25	7046	3070	3040	3015	2985	2960	3055	3000	59	900	500	2100	5	1	11886605	358	-2.76	1.93	12	0.66	-1091.00	1559.00	9744	20240712	-69.06	2950	20240905	2.20	9744	-69.06	20240712	2950	2.20	20240905	5180	-41.80	20240827	891	238.38	20240125	0.04	N	276730	500	59 억	30045	N	N	N	N
21	20240926	131113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	-5	5	-0.17	185021185	61652	46.89	3040	3040	2975	3910	2110	3010	3001.06	0.25	-118	3070	3040	3015	2985	2960	3055	3000	59	900	500	2100	5	1	11886605	357	-2.75	1.93	12	0.52	-1091.00	1559.00	9744	20240712	-69.16	2950	20240905	1.86	9744	-69.16	20240712	2950	1.86	20240905	5180	-41.99	20240827	891	237.26	20240125	0.04	N	276730	500	59 억	30045	N	N	N	N
22	20240926	121114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	0	3	0.00	166833525	55595	42.28	3040	3040	2975	3910	2110	3010	3000.87	0.25	-13	3070	3040	3015	2985	2960	3055	3000	59	900	500	2100	5	1	11886605	358	-2.76	1.93	12	0.47	-1091.00	1559.00	9744	20240712	-69.11	2950	20240905	2.03	9744	-69.11	20240712	2950	2.03	20240905	5180	-41.89	20240827	891	237.82	20240125	0.04	N	276730	500	59 억	30045	N	N	N	N
23	20240926	111112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	-5	5	-0.17	154973590	51653	39.29	3040	3040	2975	3910	2110	3010	3000.28	0.25	-13	3070	3040	3015	2985	2960	3055	3000	59	900	500	2100	5	1	11886605	357	-2.75	1.93	12	0.43	-1091.00	1559.00	9744	20240712	-69.16	2950	20240905	1.86	9744	-69.16	20240712	2950	1.86	20240905	5180	-41.99	20240827	891	237.26	20240125	0.04	N	276730	500	59 억	30045	N	N	N	N
24	20240926	101116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	-5	5	-0.17	133310500	44449	33.81	3040	3040	2975	3910	2110	3010	2999.18	0.25	822	3070	3040	3015	2985	2960	3055	3000	59	900	500	2100	5	1	11886605	357	-2.75	1.93	12	0.37	-1091.00	1559.00	9744	20240712	-69.16	2950	20240905	1.86	9744	-69.16	20240712	2950	1.86	20240905	5180	-41.99	20240827	891	237.26	20240125	0.04	N	276730	500	59 억	30045	N	N	N	N
25	20240926	091112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-10	5	-0.33	35293905	11727	8.92	3040	3040	2980	3910	2110	3010	3009.63	0.25	-348	3070	3040	3015	2985	2960	3055	3000	59	900	500	2100	5	1	11886605	357	-2.75	1.92	12	0.10	-1091.00	1559.00	9744	20240712	-69.21	2950	20240905	1.69	9744	-69.21	20240712	2950	1.69	20240905	5180	-42.08	20240827	891	236.70	20240125	0.04	N	276730	500	59 억	30045	N	N	N	N
26	20240925	161058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-10	5	-0.33	390242280	129809	146.97	3005	3045	2990	3925	2115	3020	3006.26	0.22	4028	3096	3057	3026	2987	2956	3042	2972	59	905	500	2110	5	1	11886605	358	-2.76	1.93	12	1.09	-1091.00	1559.00	9744	20240712	-69.11	2950	20240905	2.03	9744	-69.11	20240712	2950	2.03	20240905	5180	-41.89	20240827	891	237.82	20240125	0.04	N	276730	500	59 억	25991	N	N	N	N
27	20240925	151109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-20	5	-0.66	386001645	128400	145.38	3005	3045	2990	3925	2115	3020	3006.24	0.22	4106	3096	3057	3026	2987	2956	3042	2972	59	905	500	2110	5	1	11886605	357	-2.75	1.92	12	1.08	-1091.00	1559.00	9744	20240712	-69.21	2950	20240905	1.69	9744	-69.21	20240712	2950	1.69	20240905	5180	-42.08	20240827	891	236.70	20240125	0.04	N	276730	500	59 억	25991	N	N	N	N
28	20240925	141110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	-15	5	-0.50	310901940	103407	117.08	3005	3045	2990	3925	2115	3020	3006.59	0.22	8731	3096	3057	3026	2987	2956	3042	2972	59	905	500	2110	5	1	11886605	357	-2.75	1.93	12	0.87	-1091.00	1559.00	9744	20240712	-69.16	2950	20240905	1.86	9744	-69.16	20240712	2950	1.86	20240905	5180	-41.99	20240827	891	237.26	20240125	0.04	N	276730	500	59 억	25991	N	N	N	N
29	20240925	131102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-10	5	-0.33	287509235	95641	108.29	3005	3045	2990	3925	2115	3020	3006.13	0.22	8782	3096	3057	3026	2987	2956	3042	2972	59	905	500	2110	5	1	11886605	358	-2.76	1.93	12	0.80	-1091.00	1559.00	9744	20240712	-69.11	2950	20240905	2.03	9744	-69.11	20240712	2950	2.03	20240905	5180	-41.89	20240827	891	237.82	20240125	0.04	N	276730	500	59 억	25991	N	N	N	N
30	20240925	121109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	10	2	0.33	273157435	90881	102.90	3005	3045	2990	3925	2115	3020	3005.66	0.22	9025	3096	3057	3026	2987	2956	3042	2972	59	905	500	2110	5	1	11886605	360	-2.78	1.94	12	0.76	-1091.00	1559.00	9744	20240712	-68.90	2950	20240905	2.71	9744	-68.90	20240712	2950	2.71	20240905	5180	-41.51	20240827	891	240.07	20240125	0.04	N	276730	500	59 억	25991	N	N	N	N
31	20240925	111106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	-5	5	-0.17	224346395	74737	84.62	3005	3045	2990	3925	2115	3020	3001.81	0.22	8272	3096	3057	3026	2987	2956	3042	2972	59	905	500	2110	5	1	11886605	358	-2.76	1.93	12	0.63	-1091.00	1559.00	9744	20240712	-69.06	2950	20240905	2.20	9744	-69.06	20240712	2950	2.20	20240905	5180	-41.80	20240827	891	238.38	20240125	0.04	N	276730	500	59 억	25991	N	N	N	N
32	20240925	101103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	-5	5	-0.17	155394740	51745	58.59	3005	3045	2990	3925	2115	3020	3003.09	0.22	8481	3096	3057	3026	2987	2956	3042	2972	59	905	500	2110	5	1	11886605	358	-2.76	1.93	12	0.44	-1091.00	1559.00	9744	20240712	-69.06	2950	20240905	2.20	9744	-69.06	20240712	2950	2.20	20240905	5180	-41.80	20240827	891	238.38	20240125	0.04	N	276730	500	59 억	25991	N	N	N	N
33	20240925	091114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	-5	5	-0.17	13942110	4627	5.24	3005	3030	3005	3925	2115	3020	3013.21	0.22	2162	3096	3057	3026	2987	2956	3042	2972	59	905	500	2110	5	1	11886605	358	-2.76	1.93	12	0.04	-1091.00	1559.00	9744	20240712	-69.06	2950	20240905	2.20	9744	-69.06	20240712	2950	2.20	20240905	5180	-41.80	20240827	891	238.38	20240125	0.04	N	276730	500	59 억	25991	N	N	N	N
34	20240924	161059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	0	3	0.00	260239210	86221	88.22	3040	3065	2995	3925	2115	3020	3018.28	0.18	5030	3103	3061	3028	2986	2953	3045	2970	59	905	500	2110	5	1	11886605	359	-2.77	1.94	12	0.73	-1091.00	1559.00	9744	20240712	-69.01	2950	20240905	2.37	9744	-69.01	20240712	2950	2.37	20240905	5180	-41.70	20240827	891	238.95	20240125	0.04	N	276730	500	59 억	20968	N	N	N	N
35	20240924	151101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-10	5	-0.33	248699340	82402	84.31	3040	3065	2995	3925	2115	3020	3018.12	0.18	3907	3103	3061	3028	2986	2953	3045	2970	59	905	500	2110	5	1	11886605	358	-2.76	1.93	12	0.69	-1091.00	1559.00	9744	20240712	-69.11	2950	20240905	2.03	9744	-69.11	20240712	2950	2.03	20240905	5180	-41.89	20240827	891	237.82	20240125	0.04	N	276730	500	59 억	20968	N	N	N	N
36	20240924	141050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	0	3	0.00	205937655	68275	69.86	3040	3065	2995	3925	2115	3020	3016.30	0.18	507	3103	3061	3028	2986	2953	3045	2970	59	905	500	2110	5	1	11886605	359	-2.77	1.94	12	0.57	-1091.00	1559.00	9744	20240712	-69.01	2950	20240905	2.37	9744	-69.01	20240712	2950	2.37	20240905	5180	-41.70	20240827	891	238.95	20240125	0.04	N	276730	500	59 억	20968	N	N	N	N
37	20240924	131100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	10	2	0.33	168336985	55772	57.06	3040	3065	2995	3925	2115	3020	3018.31	0.18	-522	3103	3061	3028	2986	2953	3045	2970	59	905	500	2110	5	1	11886605	360	-2.78	1.94	12	0.47	-1091.00	1559.00	9744	20240712	-68.90	2950	20240905	2.71	9744	-68.90	20240712	2950	2.71	20240905	5180	-41.51	20240827	891	240.07	20240125	0.04	N	276730	500	59 억	20968	N	N	N	N
38	20240924	121054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	10	2	0.33	148777010	49295	50.44	3040	3065	2995	3925	2115	3020	3018.10	0.18	-360	3103	3061	3028	2986	2953	3045	2970	59	905	500	2110	5	1	11886605	360	-2.78	1.94	12	0.41	-1091.00	1559.00	9744	20240712	-68.90	2950	20240905	2.71	9744	-68.90	20240712	2950	2.71	20240905	5180	-41.51	20240827	891	240.07	20240125	0.04	N	276730	500	59 억	20968	N	N	N	N
39	20240924	111102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	0	3	0.00	73987950	24475	25.04	3040	3065	3000	3925	2115	3020	3023.00	0.18	2231	3103	3061	3028	2986	2953	3045	2970	59	905	500	2110	5	1	11886605	359	-2.77	1.94	12	0.21	-1091.00	1559.00	9744	20240712	-69.01	2950	20240905	2.37	9744	-69.01	20240712	2950	2.37	20240905	5180	-41.70	20240827	891	238.95	20240125	0.04	N	276730	500	59 억	20968	N	N	N	N
40	20240924	101101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-10	5	-0.33	58319175	19268	19.71	3040	3065	3005	3925	2115	3020	3026.74	0.18	2505	3103	3061	3028	2986	2953	3045	2970	59	905	500	2110	5	1	11886605	358	-2.76	1.93	12	0.16	-1091.00	1559.00	9744	20240712	-69.11	2950	20240905	2.03	9744	-69.11	20240712	2950	2.03	20240905	5180	-41.89	20240827	891	237.82	20240125	0.04	N	276730	500	59 억	20968	N	N	N	N
41	20240924	091104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	20	2	0.66	11637255	3829	3.92	3040	3040	3035	3925	2115	3020	3039.24	0.18	641	3103	3061	3028	2986	2953	3045	2970	59	905	500	2110	5	1	11886605	361	-2.79	1.95	12	0.03	-1091.00	1559.00	9744	20240712	-68.80	2950	20240905	3.05	9744	-68.80	20240712	2950	3.05	20240905	5180	-41.31	20240827	891	241.19	20240125	0.04	N	276730	500	59 억	20968	N	N	N	N
42	20240923	161055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	-40	5	-1.31	291884700	96680	63.85	3045	3070	2995	3975	2145	3060	3019.05	0.08	10796	3250	3155	3095	3000	2940	3125	2970	59	915	500	2140	5	1	11886605	359	-2.77	1.94	12	0.81	-1091.00	1559.00	9744	20240712	-69.01	2950	20240905	2.37	9744	-69.01	20240712	2950	2.37	20240905	5180	-41.70	20240827	891	238.95	20240125	0.04	N	276730	500	59 억	9592	N	N	N	N
43	20240923	151059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	-45	5	-1.47	262684035	86989	57.45	3045	3070	2995	3975	2145	3060	3019.70	0.08	11478	3250	3155	3095	3000	2940	3125	2970	59	915	500	2140	5	1	11886605	358	-2.76	1.93	12	0.73	-1091.00	1559.00	9744	20240712	-69.06	2950	20240905	2.20	9744	-69.06	20240712	2950	2.20	20240905	5180	-41.80	20240827	891	238.38	20240125	0.04	N	276730	500	59 억	9592	N	N	N	N
44	20240923	141104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	0	3	0.00	206028355	68217	45.06	3045	3070	2995	3975	2145	3060	3020.14	0.08	11114	3250	3155	3095	3000	2940	3125	2970	59	915	500	2140	5	1	11886605	364	-2.80	1.96	12	0.57	-1091.00	1559.00	9744	20240712	-68.60	2950	20240905	3.73	9744	-68.60	20240712	2950	3.73	20240905	5180	-40.93	20240827	891	243.43	20240125	0.04	N	276730	500	59 억	9592	N	N	N	N
45	20240923	131100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	-30	5	-0.98	193473070	64111	42.34	3045	3060	2995	3975	2145	3060	3017.73	0.08	12003	3250	3155	3095	3000	2940	3125	2970	59	915	500	2140	5	1	11886605	360	-2.78	1.94	12	0.54	-1091.00	1559.00	9744	20240712	-68.90	2950	20240905	2.71	9744	-68.90	20240712	2950	2.71	20240905	5180	-41.51	20240827	891	240.07	20240125	0.04	N	276730	500	59 억	9592	N	N	N	N
46	20240923	121102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-10	5	-0.33	168627965	55955	36.96	3045	3060	2995	3975	2145	3060	3013.57	0.08	10470	3250	3155	3095	3000	2940	3125	2970	59	915	500	2140	5	1	11886605	363	-2.80	1.96	12	0.47	-1091.00	1559.00	9744	20240712	-68.70	2950	20240905	3.39	9744	-68.70	20240712	2950	3.39	20240905	5180	-41.12	20240827	891	242.31	20240125	0.04	N	276730	500	59 억	9592	N	N	N	N
47	20240923	111101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	-45	5	-1.47	141919295	47154	31.14	3045	3045	2995	3975	2145	3060	3009.61	0.08	7436	3250	3155	3095	3000	2940	3125	2970	59	915	500	2140	5	1	11886605	358	-2.76	1.93	12	0.40	-1091.00	1559.00	9744	20240712	-69.06	2950	20240905	2.20	9744	-69.06	20240712	2950	2.20	20240905	5180	-41.80	20240827	891	238.38	20240125	0.04	N	276730	500	59 억	9592	N	N	N	N
48	20240923	101058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	-40	5	-1.31	109338280	36341	24.00	3045	3045	2995	3975	2145	3060	3008.56	0.08	3865	3250	3155	3095	3000	2940	3125	2970	59	915	500	2140	5	1	11886605	359	-2.77	1.94	12	0.31	-1091.00	1559.00	9744	20240712	-69.01	2950	20240905	2.37	9744	-69.01	20240712	2950	2.37	20240905	5180	-41.70	20240827	891	238.95	20240125	0.04	N	276730	500	59 억	9592	N	N	N	N
49	20240923	091100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-50	5	-1.63	29263770	9698	6.41	3045	3045	3005	3975	2145	3060	3017.15	0.08	895	3250	3155	3095	3000	2940	3125	2970	59	915	500	2140	5	1	11886605	358	-2.76	1.93	12	0.08	-1091.00	1559.00	9744	20240712	-69.11	2950	20240905	2.03	9744	-69.11	20240712	2950	2.03	20240905	5180	-41.89	20240827	891	237.82	20240125	0.04	N	276730	500	59 억	9592	N	N	N	N
50	20240913	161005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	-125	5	-3.91	359854835	115062	71.82	3200	3230	3070	4160	2240	3200	3127.60	0.37	-26671	3366	3282	3191	3107	3016	3325	3150	59	960	500	2240	5	1	11886605	366	-2.82	1.97	12	0.97	-1091.00	1559.00	9744	20240712	-68.44	2950	20240905	4.24	9744	-68.44	20240712	2950	4.24	20240905	5180	-40.64	20240827	891	245.12	20240125	0.04	N	276730	500	59 억	43532	N	N	N	N
51	20240913	151015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	-115	5	-3.59	310323965	98976	61.78	3200	3230	3085	4160	2240	3200	3135.35	0.37	-25026	3366	3282	3191	3107	3016	3325	3150	59	960	500	2240	5	1	11886605	367	-2.83	1.98	12	0.83	-1091.00	1559.00	9744	20240712	-68.34	2950	20240905	4.58	9744	-68.34	20240712	2950	4.58	20240905	5180	-40.44	20240827	891	246.24	20240125	0.04	N	276730	500	59 억	43532	N	N	N	N
52	20240913	141016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	-100	5	-3.12	267203145	85056	53.09	3200	3230	3090	4160	2240	3200	3141.50	0.37	-21762	3366	3282	3191	3107	3016	3325	3150	59	960	500	2240	5	1	11886605	368	-2.84	1.99	12	0.72	-1091.00	1559.00	9744	20240712	-68.19	2950	20240905	5.08	9744	-68.19	20240712	2950	5.08	20240905	5180	-40.15	20240827	891	247.92	20240125	0.04	N	276730	500	59 억	43532	N	N	N	N
53	20240913	131010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3130	-70	5	-2.19	192995350	61200	38.20	3200	3230	3115	4160	2240	3200	3153.52	0.37	-15629	3366	3282	3191	3107	3016	3325	3150	59	960	500	2240	5	1	11886605	372	-2.87	2.01	12	0.51	-1091.00	1559.00	9744	20240712	-67.88	2950	20240905	6.10	9744	-67.88	20240712	2950	6.10	20240905	5180	-39.58	20240827	891	251.29	20240125	0.04	N	276730	500	59 억	43532	N	N	N	N
54	20240913	121012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	-60	5	-1.88	159852795	50614	31.59	3200	3230	3115	4160	2240	3200	3158.27	0.37	-11919	3366	3282	3191	3107	3016	3325	3150	59	960	500	2240	5	1	11886605	373	-2.88	2.01	12	0.43	-1091.00	1559.00	9744	20240712	-67.78	2950	20240905	6.44	9744	-67.78	20240712	2950	6.44	20240905	5180	-39.38	20240827	891	252.41	20240125	0.04	N	276730	500	59 억	43532	N	N	N	N
55	20240913	111014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3150	-50	5	-1.56	153733115	48673	30.38	3200	3230	3115	4160	2240	3200	3158.49	0.37	-11353	3366	3282	3191	3107	3016	3325	3150	59	960	500	2240	5	1	11886605	374	-2.89	2.02	12	0.41	-1091.00	1559.00	9744	20240712	-67.67	2950	20240905	6.78	9744	-67.67	20240712	2950	6.78	20240905	5180	-39.19	20240827	891	253.54	20240125	0.04	N	276730	500	59 억	43532	N	N	N	N
56	20240913	101016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3135	-65	5	-2.03	117978235	37293	23.28	3200	3230	3115	4160	2240	3200	3163.55	0.37	-5408	3366	3282	3191	3107	3016	3325	3150	59	960	500	2240	5	1	11886605	373	-2.87	2.01	12	0.31	-1091.00	1559.00	9744	20240712	-67.83	2950	20240905	6.27	9744	-67.83	20240712	2950	6.27	20240905	5180	-39.48	20240827	891	251.85	20240125	0.04	N	276730	500	59 억	43532	N	N	N	N
57	20240913	091019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3200	0	3	0.00	26378510	8227	5.13	3200	3230	3195	4160	2240	3200	3206.33	0.37	3274	3366	3282	3191	3107	3016	3325	3150	59	960	500	2240	5	1	11886605	380	-2.93	2.05	12	0.07	-1091.00	1559.00	9744	20240712	-67.16	2950	20240905	8.47	9744	-67.16	20240712	2950	8.47	20240905	5180	-38.22	20240827	891	259.15	20240125	0.04	N	276730	500	59 억	43532	N	N	N	N
58	20240912	160955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3200	100	2	3.23	501495305	156507	23.26	3110	3275	3100	4030	2170	3100	3204.30	0.13	25601	3526	3312	3151	2937	2776	3420	3045	59	930	500	2170	5	1	11886605	380	-2.93	2.05	12	1.32	-1091.00	1559.00	9744	20240712	-67.16	2950	20240905	8.47	9744	-67.16	20240712	2950	8.47	20240905	5180	-38.22	20240827	891	259.15	20240125	0.04	N	276730	500	59 억	15407	N	N	N	N
59	20240912	151010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3230	130	2	4.19	461130325	143926	21.39	3110	3275	3100	4030	2170	3100	3203.94	0.13	20455	3526	3312	3151	2937	2776	3420	3045	59	930	500	2170	5	1	11886605	384	-2.96	2.07	12	1.21	-1091.00	1559.00	9744	20240712	-66.85	2950	20240905	9.49	9744	-66.85	20240712	2950	9.49	20240905	5180	-37.64	20240827	891	262.51	20240125	0.04	N	276730	500	59 억	15407	N	N	N	N
60	20240912	141014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3225	125	2	4.03	419801785	131069	19.48	3110	3275	3100	4030	2170	3100	3202.91	0.13	13506	3526	3312	3151	2937	2776	3420	3045	59	930	500	2170	5	1	11886605	383	-2.96	2.07	12	1.10	-1091.00	1559.00	9744	20240712	-66.90	2950	20240905	9.32	9744	-66.90	20240712	2950	9.32	20240905	5180	-37.74	20240827	891	261.95	20240125	0.04	N	276730	500	59 억	15407	N	N	N	N
61	20240912	131006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3220	120	2	3.87	394194685	123125	18.30	3110	3275	3100	4030	2170	3100	3201.58	0.13	12195	3526	3312	3151	2937	2776	3420	3045	59	930	500	2170	5	1	11886605	383	-2.95	2.07	12	1.04	-1091.00	1559.00	9744	20240712	-66.95	2950	20240905	9.15	9744	-66.95	20240712	2950	9.15	20240905	5180	-37.84	20240827	891	261.39	20240125	0.04	N	276730	500	59 억	15407	N	N	N	N
62	20240912	121004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3220	120	2	3.87	355653805	111213	16.53	3110	3275	3100	4030	2170	3100	3197.95	0.13	11116	3526	3312	3151	2937	2776	3420	3045	59	930	500	2170	5	1	11886605	383	-2.95	2.07	12	0.94	-1091.00	1559.00	9744	20240712	-66.95	2950	20240905	9.15	9744	-66.95	20240712	2950	9.15	20240905	5180	-37.84	20240827	891	261.39	20240125	0.04	N	276730	500	59 억	15407	N	N	N	N
63	20240912	111004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3195	95	2	3.06	218711395	68978	10.25	3110	3250	3100	4030	2170	3100	3170.74	0.13	9366	3526	3312	3151	2937	2776	3420	3045	59	930	500	2170	5	1	11886605	380	-2.93	2.05	12	0.58	-1091.00	1559.00	9744	20240712	-67.21	2950	20240905	8.31	9744	-67.21	20240712	2950	8.31	20240905	5180	-38.32	20240827	891	258.59	20240125	0.04	N	276730	500	59 억	15407	N	N	N	N
64	20240912	101006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3170	70	2	2.26	164842435	52044	7.74	3110	3250	3100	4030	2170	3100	3167.37	0.13	3980	3526	3312	3151	2937	2776	3420	3045	59	930	500	2170	5	1	11886605	377	-2.91	2.03	12	0.44	-1091.00	1559.00	9744	20240712	-67.47	2950	20240905	7.46	9744	-67.47	20240712	2950	7.46	20240905	5180	-38.80	20240827	891	255.78	20240125	0.04	N	276730	500	59 억	15407	N	N	N	N
65	20240912	091005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3120	20	2	0.65	28495690	9135	1.36	3110	3165	3100	4030	2170	3100	3119.40	0.13	295	3526	3312	3151	2937	2776	3420	3045	59	930	500	2170	5	1	11886605	371	-2.86	2.00	12	0.08	-1091.00	1559.00	9744	20240712	-67.98	2950	20240905	5.76	9744	-67.98	20240712	2950	5.76	20240905	5180	-39.77	20240827	891	250.17	20240125	0.04	N	276730	500	59 억	15407	N	N	N	N
66	20240911	160944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	115	2	3.85	2126571165	667620	323.35	2990	3365	2990	3880	2090	2985	3185.39	0.19	-6498	3251	3117	3051	2917	2851	3085	2885	59	895	500	2080	5	1	11886605	368	-2.84	1.99	12	5.62	-1091.00	1559.00	9744	20240712	-68.19	2950	20240905	5.08	9744	-68.19	20240712	2950	5.08	20240905	5180	-40.15	20240827	891	247.92	20240125	0.04	N	276730	500	59 억	22837	N	N	N	N
67	20240911	150950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3125	140	2	4.69	2094557960	657300	318.35	2990	3365	2990	3880	2090	2985	3186.61	0.19	-9317	3251	3117	3051	2917	2851	3085	2885	59	895	500	2080	5	1	11886605	371	-2.86	2.00	12	5.53	-1091.00	1559.00	9744	20240712	-67.93	2950	20240905	5.93	9744	-67.93	20240712	2950	5.93	20240905	5180	-39.67	20240827	891	250.73	20240125	0.04	N	276730	500	59 억	22837	N	N	N	N
68	20240911	140954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3110	125	2	4.19	2023317945	634414	307.26	2990	3365	2990	3880	2090	2985	3189.27	0.19	-12131	3251	3117	3051	2917	2851	3085	2885	59	895	500	2080	5	1	11886605	370	-2.85	1.99	12	5.34	-1091.00	1559.00	9744	20240712	-68.08	2950	20240905	5.42	9744	-68.08	20240712	2950	5.42	20240905	5180	-39.96	20240827	891	249.05	20240125	0.04	N	276730	500	59 억	22837	N	N	N	N
69	20240911	130949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3150	165	2	5.53	1934181345	605939	293.47	2990	3365	2990	3880	2090	2985	3192.04	0.19	-14918	3251	3117	3051	2917	2851	3085	2885	59	895	500	2080	5	1	11886605	374	-2.89	2.02	12	5.10	-1091.00	1559.00	9744	20240712	-67.67	2950	20240905	6.78	9744	-67.67	20240712	2950	6.78	20240905	5180	-39.19	20240827	891	253.54	20240125	0.04	N	276730	500	59 억	22837	N	N	N	N
70	20240911	120953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	155	2	5.19	1841327590	576550	279.24	2990	3365	2990	3880	2090	2985	3193.70	0.19	-9829	3251	3117	3051	2917	2851	3085	2885	59	895	500	2080	5	1	11886605	373	-2.88	2.01	12	4.85	-1091.00	1559.00	9744	20240712	-67.78	2950	20240905	6.44	9744	-67.78	20240712	2950	6.44	20240905	5180	-39.38	20240827	891	252.41	20240125	0.04	N	276730	500	59 억	22837	N	N	N	N
71	20240911	110944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	40	2	1.34	231874520	76078	36.85	2990	3100	2990	3880	2090	2985	3047.85	0.19	5794	3251	3117	3051	2917	2851	3085	2885	59	895	500	2080	5	1	11886605	360	-2.77	1.94	12	0.64	-1091.00	1559.00	9744	20240712	-68.96	2950	20240905	2.54	9744	-68.96	20240712	2950	2.54	20240905	5180	-41.60	20240827	891	239.51	20240125	0.04	N	276730	500	59 억	22837	N	N	N	N
72	20240911	100940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	70	2	2.35	177544430	58175	28.18	2990	3100	2990	3880	2090	2985	3051.90	0.19	3259	3251	3117	3051	2917	2851	3085	2885	59	895	500	2080	5	1	11886605	363	-2.80	1.96	12	0.49	-1091.00	1559.00	9744	20240712	-68.65	2950	20240905	3.56	9744	-68.65	20240712	2950	3.56	20240905	5180	-41.02	20240827	891	242.87	20240125	0.04	N	276730	500	59 억	22837	N	N	N	N
73	20240911	090956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	55	2	1.84	32845870	10841	5.25	2990	3065	2990	3880	2090	2985	3029.78	0.19	1048	3251	3117	3051	2917	2851	3085	2885	59	895	500	2080	5	1	11886605	361	-2.79	1.95	12	0.09	-1091.00	1559.00	9744	20240712	-68.80	2950	20240905	3.05	9744	-68.80	20240712	2950	3.05	20240905	5180	-41.31	20240827	891	241.19	20240125	0.04	N	276730	500	59 억	22837	N	N	N	N
74	20240910	160944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	-195	5	-6.13	625716200	204349	84.75	3180	3185	2985	4130	2230	3180	3062.28	0.21	-1653	3393	3286	3228	3121	3063	3257	3092	59	950	500	2220	5	1	11886605	355	-2.74	1.91	12	1.72	-1091.00	1559.00	9744	20240712	-69.37	2950	20240905	1.19	9744	-69.37	20240712	2950	1.19	20240905	5180	-42.37	20240827	891	235.02	20240125	0.04	N	276730	500	59 억	24414	N	N	N	N
75	20240910	150954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-180	5	-5.66	561759805	182971	75.89	3180	3185	2985	4130	2230	3180	3070.21	0.21	645	3393	3286	3228	3121	3063	3257	3092	59	950	500	2220	5	1	11886605	357	-2.75	1.92	12	1.54	-1091.00	1559.00	9744	20240712	-69.21	2950	20240905	1.69	9744	-69.21	20240712	2950	1.69	20240905	5180	-42.08	20240827	891	236.70	20240125	0.04	N	276730	500	59 억	24414	N	N	N	N
76	20240910	140945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	-160	5	-5.03	458596475	148765	61.70	3180	3185	3020	4130	2230	3180	3082.69	0.21	2859	3393	3286	3228	3121	3063	3257	3092	59	950	500	2220	5	1	11886605	359	-2.77	1.94	12	1.25	-1091.00	1559.00	9744	20240712	-69.01	2950	20240905	2.37	9744	-69.01	20240712	2950	2.37	20240905	5180	-41.70	20240827	891	238.95	20240125	0.04	N	276730	500	59 억	24414	N	N	N	N
77	20240910	130945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	-115	5	-3.62	372195515	120395	49.93	3180	3185	3050	4130	2230	3180	3091.45	0.21	3874	3393	3286	3228	3121	3063	3257	3092	59	950	500	2220	5	1	11886605	364	-2.81	1.97	12	1.01	-1091.00	1559.00	9744	20240712	-68.54	2950	20240905	3.90	9744	-68.54	20240712	2950	3.90	20240905	5180	-40.83	20240827	891	244.00	20240125	0.04	N	276730	500	59 억	24414	N	N	N	N
78	20240910	120946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	-105	5	-3.30	333794785	107885	44.74	3180	3185	3050	4130	2230	3180	3093.99	0.21	4207	3393	3286	3228	3121	3063	3257	3092	59	950	500	2220	5	1	11886605	366	-2.82	1.97	12	0.91	-1091.00	1559.00	9744	20240712	-68.44	2950	20240905	4.24	9744	-68.44	20240712	2950	4.24	20240905	5180	-40.64	20240827	891	245.12	20240125	0.04	N	276730	500	59 억	24414	N	N	N	N
79	20240910	110944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	-95	5	-2.99	304397840	98344	40.79	3180	3185	3050	4130	2230	3180	3095.24	0.21	5393	3393	3286	3228	3121	3063	3257	3092	59	950	500	2220	5	1	11886605	367	-2.83	1.98	12	0.83	-1091.00	1559.00	9744	20240712	-68.34	2950	20240905	4.58	9744	-68.34	20240712	2950	4.58	20240905	5180	-40.44	20240827	891	246.24	20240125	0.04	N	276730	500	59 억	24414	N	N	N	N
80	20240910	100948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	-95	5	-2.99	255666890	82535	34.23	3180	3185	3050	4130	2230	3180	3097.68	0.21	9195	3393	3286	3228	3121	3063	3257	3092	59	950	500	2220	5	1	11886605	367	-2.83	1.98	12	0.69	-1091.00	1559.00	9744	20240712	-68.34	2950	20240905	4.58	9744	-68.34	20240712	2950	4.58	20240905	5180	-40.44	20240827	891	246.24	20240125	0.04	N	276730	500	59 억	24414	N	N	N	N
81	20240910	090944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3110	-70	5	-2.20	62859910	19979	8.29	3180	3185	3110	4130	2230	3180	3146.30	0.21	-3908	3393	3286	3228	3121	3063	3257	3092	59	950	500	2220	5	1	11886605	370	-2.85	1.99	12	0.17	-1091.00	1559.00	9744	20240712	-68.08	2950	20240905	5.42	9744	-68.08	20240712	2950	5.42	20240905	5180	-39.96	20240827	891	249.05	20240125	0.04	N	276730	500	59 억	24414	N	N	N	N
82	20240909	160926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3180	-200	5	-5.92	764493285	238002	9.03	3285	3335	3170	4390	2370	3380	3212.56	0.10	8389	4160	3770	3370	2980	2580	3965	3175	59	1010	500	2360	5	1	11886605	378	-2.91	2.04	12	2.00	-1091.00	1559.00	9744	20240712	-67.36	2950	20240905	7.80	9744	-67.36	20240712	2950	7.80	20240905	5180	-38.61	20240827	891	256.90	20240125	0.04	N	276730	500	59 억	12220	N	N	N	N
83	20240909	150937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3200	-180	5	-5.33	712434120	221651	8.41	3285	3335	3170	4390	2370	3380	3214.19	0.10	6998	4160	3770	3370	2980	2580	3965	3175	59	1010	500	2360	5	1	11886605	380	-2.93	2.05	12	1.86	-1091.00	1559.00	9744	20240712	-67.16	2950	20240905	8.47	9744	-67.16	20240712	2950	8.47	20240905	5180	-38.22	20240827	891	259.15	20240125	0.04	N	276730	500	59 억	12220	N	N	N	N
84	20240909	140938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3240	-140	5	-4.14	620154585	192875	7.32	3285	3335	3170	4390	2370	3380	3215.29	0.10	5331	4160	3770	3370	2980	2580	3965	3175	59	1010	500	2360	5	1	11886605	385	-2.97	2.08	12	1.62	-1091.00	1559.00	9744	20240712	-66.75	2950	20240905	9.83	9744	-66.75	20240712	2950	9.83	20240905	5180	-37.45	20240827	891	263.64	20240125	0.04	N	276730	500	59 억	12220	N	N	N	N
85	20240909	130935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3235	-145	5	-4.29	574101595	178623	6.78	3285	3335	3170	4390	2370	3380	3214.01	0.10	3590	4160	3770	3370	2980	2580	3965	3175	59	1010	500	2360	5	1	11886605	385	-2.97	2.08	12	1.50	-1091.00	1559.00	9744	20240712	-66.80	2950	20240905	9.66	9744	-66.80	20240712	2950	9.66	20240905	5180	-37.55	20240827	891	263.08	20240125	0.04	N	276730	500	59 억	12220	N	N	N	N
86	20240909	120931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3200	-180	5	-5.33	519251280	161508	6.13	3285	3335	3170	4390	2370	3380	3214.99	0.10	6522	4160	3770	3370	2980	2580	3965	3175	59	1010	500	2360	5	1	11886605	380	-2.93	2.05	12	1.36	-1091.00	1559.00	9744	20240712	-67.16	2950	20240905	8.47	9744	-67.16	20240712	2950	8.47	20240905	5180	-38.22	20240827	891	259.15	20240125	0.04	N	276730	500	59 억	12220	N	N	N	N
87	20240909	110932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3190	-190	5	-5.62	434827460	135041	5.13	3285	3335	3170	4390	2370	3380	3219.93	0.10	8160	4160	3770	3370	2980	2580	3965	3175	59	1010	500	2360	5	1	11886605	379	-2.92	2.05	12	1.14	-1091.00	1559.00	9744	20240712	-67.26	2950	20240905	8.14	9744	-67.26	20240712	2950	8.14	20240905	5180	-38.42	20240827	891	258.02	20240125	0.04	N	276730	500	59 억	12220	N	N	N	N
88	20240909	100934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3195	-185	5	-5.47	380393715	118003	4.48	3285	3335	3170	4390	2370	3380	3223.55	0.10	6588	4160	3770	3370	2980	2580	3965	3175	59	1010	500	2360	5	1	11886605	380	-2.93	2.05	12	0.99	-1091.00	1559.00	9744	20240712	-67.21	2950	20240905	8.31	9744	-67.21	20240712	2950	8.31	20240905	5180	-38.32	20240827	891	258.59	20240125	0.04	N	276730	500	59 억	12220	N	N	N	N
89	20240909	090929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3260	-120	5	-3.55	148870465	45907	1.74	3285	3335	3170	4390	2370	3380	3242.78	0.10	4193	4160	3770	3370	2980	2580	3965	3175	59	1010	500	2360	5	1	11886605	388	-2.99	2.09	12	0.39	-1091.00	1559.00	9744	20240712	-66.54	2950	20240905	10.51	9744	-66.54	20240712	2950	10.51	20240905	5180	-37.07	20240827	891	265.88	20240125	0.04	N	276730	500	59 억	12220	N	N	N	N
90	20240906	160915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3380	410	2	13.80	9045878065	2620554	3325.20	2975	3760	2970	3860	2080	2970	3451.94	0.26	-13868	3103	3036	2993	2926	2883	3015	2905	59	890	500	2070	5	1	11886605	402	-3.10	2.17	12	22.05	-1091.00	1559.00	9744	20240712	-65.31	2950	20240905	14.58	9744	-65.31	20240712	2950	14.58	20240905	5180	-34.75	20240827	891	279.35	20240125	0.04	N	276730	500	59 억	31436	N	N	N	N
91	20240906	150930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3285	315	2	10.61	8851447395	2562337	3251.33	2975	3760	2970	3860	2080	2970	3454.44	0.26	-13964	3103	3036	2993	2926	2883	3015	2905	59	890	500	2070	5	1	11886605	390	-3.01	2.11	12	21.56	-1091.00	1559.00	9744	20240712	-66.29	2950	20240905	11.36	9744	-66.29	20240712	2950	11.36	20240905	5180	-36.58	20240827	891	268.69	20240125	0.04	N	276730	500	59 억	31436	N	N	N	N
92	20240906	140940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3395	425	2	14.31	8412016455	2431581	3085.41	2975	3760	2970	3860	2080	2970	3459.48	0.26	-21290	3103	3036	2993	2926	2883	3015	2905	59	890	500	2070	5	1	11886605	404	-3.11	2.18	12	20.46	-1091.00	1559.00	9744	20240712	-65.16	2950	20240905	15.08	9744	-65.16	20240712	2950	15.08	20240905	5180	-34.46	20240827	891	281.03	20240125	0.04	N	276730	500	59 억	31436	N	N	N	N
93	20240906	130932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3520	550	2	18.52	7192054130	2079018	2638.05	2975	3760	2970	3860	2080	2970	3459.35	0.26	-18960	3103	3036	2993	2926	2883	3015	2905	59	890	500	2070	5	1	11886605	418	-3.23	2.26	12	17.49	-1091.00	1559.00	9744	20240712	-63.88	2950	20240905	19.32	9744	-63.88	20240712	2950	19.32	20240905	5180	-32.05	20240827	891	295.06	20240125	0.04	N	276730	500	59 억	31436	N	N	N	N
94	20240906	120931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3260	290	2	9.76	5243664360	1523394	1933.02	2975	3760	2970	3860	2080	2970	3442.09	0.26	-15672	3103	3036	2993	2926	2883	3015	2905	59	890	500	2070	5	1	11886605	388	-2.99	2.09	12	12.82	-1091.00	1559.00	9744	20240712	-66.54	2950	20240905	10.51	9744	-66.54	20240712	2950	10.51	20240905	5180	-37.07	20240827	891	265.88	20240125	0.04	N	276730	500	59 억	31436	N	N	N	N
95	20240906	110934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3175	205	2	6.90	4395656775	1271028	1612.80	2975	3760	2970	3860	2080	2970	3458.35	0.26	-14747	3103	3036	2993	2926	2883	3015	2905	59	890	500	2070	5	1	11886605	377	-2.91	2.04	12	10.69	-1091.00	1559.00	9744	20240712	-67.42	2950	20240905	7.63	9744	-67.42	20240712	2950	7.63	20240905	5180	-38.71	20240827	891	256.34	20240125	0.04	N	276730	500	59 억	31436	N	N	N	N
96	20240906	100928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3450	480	2	16.16	3451689940	991400	1257.98	2975	3760	2970	3860	2080	2970	3481.63	0.26	-12587	3103	3036	2993	2926	2883	3015	2905	59	890	500	2070	5	1	11886605	410	-3.16	2.21	12	8.34	-1091.00	1559.00	9744	20240712	-64.59	2950	20240905	16.95	9744	-64.59	20240712	2950	16.95	20240905	5180	-33.40	20240827	891	287.21	20240125	0.04	N	276730	500	59 억	31436	N	N	N	N
97	20240906	090930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	35	2	1.18	13868780	4619	5.86	2975	3010	2975	3860	2080	2970	3002.55	0.26	-1242	3103	3036	2993	2926	2883	3015	2905	59	890	500	2070	5	1	11886605	357	-2.75	1.93	12	0.04	-1091.00	1559.00	9744	20240712	-69.16	2950	20240905	1.86	9744	-69.16	20240712	2950	1.86	20240905	5180	-41.99	20240827	891	237.26	20240125	0.04	N	276730	500	59 억	31436	N	N	N	N
98	20240905	160914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-15	5	-0.50	235651220	78692	50.86	2985	3060	2950	3880	2090	2985	2994.62	0.31	-5284	3118	3051	3003	2936	2888	3027	2912	59	895	500	2080	5	1	11886605	353	-2.72	1.91	12	0.66	-1091.00	1559.00	9744	20240712	-69.52	2950	20240905	0.68	9744	-69.52	20240712	2950	0.68	20240905	5180	-42.66	20240827	891	233.33	20240125	0.04	N	276730	500	59 억	36719	N	N	N	N
99	20240905	150931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-10	5	-0.34	226618640	75652	48.89	2985	3060	2950	3880	2090	2985	2995.54	0.31	-4996	3118	3051	3003	2936	2888	3027	2912	59	895	500	2080	5	1	11886605	354	-2.73	1.91	12	0.64	-1091.00	1559.00	9744	20240712	-69.47	2950	20240905	0.85	9744	-69.47	20240712	2950	0.85	20240905	5180	-42.57	20240827	891	233.89	20240125	0.04	N	276730	500	59 억	36719	N	N	N	N
100	20240905	140925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-15	5	-0.50	176097155	58596	37.87	2985	3060	2965	3880	2090	2985	3005.28	0.31	-4785	3118	3051	3003	2936	2888	3027	2912	59	895	500	2080	5	1	11886605	353	-2.72	1.91	12	0.49	-1091.00	1559.00	9744	20240712	-69.52	2955	20240904	0.51	9744	-69.52	20240712	2955	0.51	20240904	5180	-42.66	20240827	891	233.33	20240125	0.04	N	276730	500	59 억	36719	N	N	N	N
101	20240905	130926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	15	2	0.50	155054810	51544	33.31	2985	3060	2965	3880	2090	2985	3008.20	0.31	-4557	3118	3051	3003	2936	2888	3027	2912	59	895	500	2080	5	1	11886605	357	-2.75	1.92	12	0.43	-1091.00	1559.00	9744	20240712	-69.21	2955	20240904	1.52	9744	-69.21	20240712	2955	1.52	20240904	5180	-42.08	20240827	891	236.70	20240125	0.04	N	276730	500	59 억	36719	N	N	N	N
102	20240905	120926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	15	2	0.50	101973325	33773	21.83	2985	3060	2980	3880	2090	2985	3019.37	0.31	-1342	3118	3051	3003	2936	2888	3027	2912	59	895	500	2080	5	1	11886605	357	-2.75	1.92	12	0.28	-1091.00	1559.00	9744	20240712	-69.21	2955	20240904	1.52	9744	-69.21	20240712	2955	1.52	20240904	5180	-42.08	20240827	891	236.70	20240125	0.04	N	276730	500	59 억	36719	N	N	N	N
103	20240905	110922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	25	2	0.84	95013640	31450	20.33	2985	3060	2980	3880	2090	2985	3021.10	0.31	-1153	3118	3051	3003	2936	2888	3027	2912	59	895	500	2080	5	1	11886605	358	-2.76	1.93	12	0.26	-1091.00	1559.00	9744	20240712	-69.11	2955	20240904	1.86	9744	-69.11	20240712	2955	1.86	20240904	5180	-41.89	20240827	891	237.82	20240125	0.04	N	276730	500	59 억	36719	N	N	N	N
104	20240905	100922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	20	2	0.67	77021260	25472	16.46	2985	3060	2980	3880	2090	2985	3023.76	0.31	-924	3118	3051	3003	2936	2888	3027	2912	59	895	500	2080	5	1	11886605	357	-2.75	1.93	12	0.21	-1091.00	1559.00	9744	20240712	-69.16	2955	20240904	1.69	9744	-69.16	20240712	2955	1.69	20240904	5180	-41.99	20240827	891	237.26	20240125	0.04	N	276730	500	59 억	36719	N	N	N	N
105	20240905	090930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	50	2	1.68	27357150	9078	5.87	2985	3040	2980	3880	2090	2985	3013.57	0.31	-1557	3118	3051	3003	2936	2888	3027	2912	59	895	500	2080	5	1	11886605	361	-2.78	1.95	12	0.08	-1091.00	1559.00	9744	20240712	-68.85	2955	20240904	2.71	9744	-68.85	20240712	2955	2.71	20240904	5180	-41.41	20240827	891	240.63	20240125	0.04	N	276730	500	59 억	36719	N	N	N	N
106	20240904	160905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	-130	5	-4.17	457184340	152364	64.48	3030	3070	2955	4045	2185	3115	3000.67	0.46	-17391	3338	3226	3118	3006	2898	3282	3062	59	930	500	2180	5	1	11886605	355	-2.74	1.91	12	1.28	-1091.00	1559.00	9744	20240712	-69.37	2955	20240904	1.02	9744	-69.37	20240712	2955	1.02	20240904	5180	-42.37	20240827	891	235.02	20240125	0.04	N	276730	500	59 억	54086	N	N	N	N
107	20240904	150913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	-125	5	-4.01	438607140	146136	61.85	3030	3070	2955	4045	2185	3115	3001.36	0.46	-16156	3338	3226	3118	3006	2898	3282	3062	59	930	500	2180	5	1	11886605	355	-2.74	1.92	12	1.23	-1091.00	1559.00	9744	20240712	-69.31	2955	20240904	1.18	9744	-69.31	20240712	2955	1.18	20240904	5180	-42.28	20240827	891	235.58	20240125	0.04	N	276730	500	59 억	54086	N	N	N	N
108	20240904	140917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	-120	5	-3.85	380567130	126734	53.63	3030	3070	2955	4045	2185	3115	3002.88	0.46	-12131	3338	3226	3118	3006	2898	3282	3062	59	930	500	2180	5	1	11886605	356	-2.75	1.92	12	1.07	-1091.00	1559.00	9744	20240712	-69.26	2955	20240904	1.35	9744	-69.26	20240712	2955	1.35	20240904	5180	-42.18	20240827	891	236.14	20240125	0.04	N	276730	500	59 억	54086	N	N	N	N
109	20240904	130914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-105	5	-3.37	330219765	109969	46.54	3030	3070	2955	4045	2185	3115	3002.84	0.46	-10934	3338	3226	3118	3006	2898	3282	3062	59	930	500	2180	5	1	11886605	358	-2.76	1.93	12	0.93	-1091.00	1559.00	9744	20240712	-69.11	2955	20240904	1.86	9744	-69.11	20240712	2955	1.86	20240904	5180	-41.89	20240827	891	237.82	20240125	0.04	N	276730	500	59 억	54086	N	N	N	N
110	20240904	120912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	-85	5	-2.73	306841635	102225	43.26	3030	3070	2955	4045	2185	3115	3001.63	0.46	-9931	3338	3226	3118	3006	2898	3282	3062	59	930	500	2180	5	1	11886605	360	-2.78	1.94	12	0.86	-1091.00	1559.00	9744	20240712	-68.90	2955	20240904	2.54	9744	-68.90	20240712	2955	2.54	20240904	5180	-41.51	20240827	891	240.07	20240125	0.04	N	276730	500	59 억	54086	N	N	N	N
111	20240904	110908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	-85	5	-2.73	281894155	93980	39.77	3030	3070	2955	4045	2185	3115	2999.51	0.46	-10349	3338	3226	3118	3006	2898	3282	3062	59	930	500	2180	5	1	11886605	360	-2.78	1.94	12	0.79	-1091.00	1559.00	9744	20240712	-68.90	2955	20240904	2.54	9744	-68.90	20240712	2955	2.54	20240904	5180	-41.51	20240827	891	240.07	20240125	0.04	N	276730	500	59 억	54086	N	N	N	N
112	20240904	100911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	-100	5	-3.21	244318685	81507	34.49	3030	3070	2955	4045	2185	3115	2997.52	0.46	-9946	3338	3226	3118	3006	2898	3282	3062	59	930	500	2180	5	1	11886605	358	-2.76	1.93	12	0.69	-1091.00	1559.00	9744	20240712	-69.06	2955	20240904	2.03	9744	-69.06	20240712	2955	2.03	20240904	5180	-41.80	20240827	891	238.38	20240125	0.04	N	276730	500	59 억	54086	N	N	N	N
113	20240904	090916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	-95	5	-3.05	69277500	22991	9.73	3030	3070	2985	4045	2185	3115	3013.24	0.46	-2801	3338	3226	3118	3006	2898	3282	3062	59	930	500	2180	5	1	11886605	359	-2.77	1.94	12	0.19	-1091.00	1559.00	9744	20240712	-69.01	2985	20240904	1.17	9744	-69.01	20240712	2985	1.17	20240904	5180	-41.70	20240827	891	238.95	20240125	0.04	N	276730	500	59 억	54086	N	N	N	N
114	20240903	160859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3115	20	2	0.65	715479620	228978	73.96	3070	3230	3010	4020	2170	3095	3124.67	0.50	-5248	3358	3226	3118	2986	2878	3172	2932	59	925	500	2160	5	1	11886605	370	-2.86	2.00	12	1.93	-1091.00	1559.00	9744	20240712	-68.03	3010	20240903	3.49	9744	-68.03	20240712	3010	3.49	20240903	5180	-39.86	20240827	891	249.61	20240125	0.04	N	276730	500	59 억	59333	N	N	N	N
115	20240903	150907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3110	15	2	0.48	704012535	225300	72.77	3070	3230	3010	4020	2170	3095	3124.78	0.50	-4299	3358	3226	3118	2986	2878	3172	2932	59	925	500	2160	5	1	11886605	370	-2.85	1.99	12	1.90	-1091.00	1559.00	9744	20240712	-68.08	3010	20240903	3.32	9744	-68.08	20240712	3010	3.32	20240903	5180	-39.96	20240827	891	249.05	20240125	0.04	N	276730	500	59 억	59333	N	N	N	N
116	20240903	140908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	45	2	1.45	664124565	212559	68.65	3070	3230	3010	4020	2170	3095	3124.42	0.50	-3834	3358	3226	3118	2986	2878	3172	2932	59	925	500	2160	5	1	11886605	373	-2.88	2.01	12	1.79	-1091.00	1559.00	9744	20240712	-67.78	3010	20240903	4.32	9744	-67.78	20240712	3010	4.32	20240903	5180	-39.38	20240827	891	252.41	20240125	0.04	N	276730	500	59 억	59333	N	N	N	N
117	20240903	130909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3155	60	2	1.94	565586230	181472	58.61	3070	3230	3010	4020	2170	3095	3116.66	0.50	-5054	3358	3226	3118	2986	2878	3172	2932	59	925	500	2160	5	1	11886605	375	-2.89	2.02	12	1.53	-1091.00	1559.00	9744	20240712	-67.62	3010	20240903	4.82	9744	-67.62	20240712	3010	4.82	20240903	5180	-39.09	20240827	891	254.10	20240125	0.04	N	276730	500	59 억	59333	N	N	N	N
118	20240903	120856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3130	35	2	1.13	521257140	167392	54.07	3070	3230	3010	4020	2170	3095	3113.99	0.50	-2499	3358	3226	3118	2986	2878	3172	2932	59	925	500	2160	5	1	11886605	372	-2.87	2.01	12	1.41	-1091.00	1559.00	9744	20240712	-67.88	3010	20240903	3.99	9744	-67.88	20240712	3010	3.99	20240903	5180	-39.58	20240827	891	251.29	20240125	0.04	N	276730	500	59 억	59333	N	N	N	N
119	20240903	110856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3165	70	2	2.26	451186420	145192	46.90	3070	3230	3010	4020	2170	3095	3107.52	0.50	-4549	3358	3226	3118	2986	2878	3172	2932	59	925	500	2160	5	1	11886605	376	-2.90	2.03	12	1.22	-1091.00	1559.00	9744	20240712	-67.52	3010	20240903	5.15	9744	-67.52	20240712	3010	5.15	20240903	5180	-38.90	20240827	891	255.22	20240125	0.04	N	276730	500	59 억	59333	N	N	N	N
120	20240903	100856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	-5	5	-0.16	214433620	70218	22.68	3070	3095	3010	4020	2170	3095	3053.83	0.50	3410	3358	3226	3118	2986	2878	3172	2932	59	925	500	2160	5	1	11886605	367	-2.83	1.98	12	0.59	-1091.00	1559.00	9744	20240712	-68.29	3010	20240903	2.66	9744	-68.29	20240712	3010	2.66	20240903	5180	-40.35	20240827	891	246.80	20240125	0.04	N	276730	500	59 억	59333	N	N	N	N
121	20240903	090858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	-30	5	-0.97	79608260	26036	8.41	3070	3095	3040	4020	2170	3095	3057.62	0.50	2644	3358	3226	3118	2986	2878	3172	2932	59	925	500	2160	5	1	11886605	364	-2.81	1.97	12	0.22	-1091.00	1559.00	9744	20240712	-68.54	3010	20240902	1.83	9744	-68.54	20240712	3010	1.83	20240902	5180	-40.83	20240827	891	244.00	20240125	0.04	N	276730	500	59 억	59333	N	N	N	N
122	20240902	160849	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	-150	5	-4.62	946598145	307120	85.17	3250	3250	3010	4215	2275	3245	3082.06	0.15	41656	3725	3485	3360	3120	2995	3422	3057	59	970	500	2270	5	1	11886605	368	-2.84	1.99	12	2.58	-1091.00	1559.00	9744	20240712	-68.24	3010	20240902	2.82	9744	-68.24	20240712	3010	2.82	20240902	5180	-40.25	20240827	891	247.36	20240125	0.04	N	276730	500	59 억	17679	N	N	N	N
123	20240902	150902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	-145	5	-4.47	911070320	295685	82.00	3250	3250	3010	4215	2275	3245	3081.16	0.15	38082	3725	3485	3360	3120	2995	3422	3057	59	970	500	2270	5	1	11886605	368	-2.84	1.99	12	2.49	-1091.00	1559.00	9744	20240712	-68.19	3010	20240902	2.99	9744	-68.19	20240712	3010	2.99	20240902	5180	-40.15	20240827	891	247.92	20240125	0.04	N	276730	500	59 억	17679	N	N	N	N
124	20240902	140900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3110	-135	5	-4.16	837174270	271837	75.39	3250	3250	3010	4215	2275	3245	3079.63	0.15	33163	3725	3485	3360	3120	2995	3422	3057	59	970	500	2270	5	1	11886605	370	-2.85	1.99	12	2.29	-1091.00	1559.00	9744	20240712	-68.08	3010	20240902	3.32	9744	-68.08	20240712	3010	3.32	20240902	5180	-39.96	20240827	891	249.05	20240125	0.04	N	276730	500	59 억	17679	N	N	N	N
125	20240902	130857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	-190	5	-5.86	780030955	253266	70.24	3250	3250	3010	4215	2275	3245	3079.82	0.15	32583	3725	3485	3360	3120	2995	3422	3057	59	970	500	2270	5	1	11886605	363	-2.80	1.96	12	2.13	-1091.00	1559.00	9744	20240712	-68.65	3010	20240902	1.50	9744	-68.65	20240712	3010	1.50	20240902	5180	-41.02	20240827	891	242.87	20240125	0.04	N	276730	500	59 억	17679	N	N	N	N
126	20240902	120900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	-175	5	-5.39	643952640	208609	57.85	3250	3250	3040	4215	2275	3245	3086.80	0.15	25228	3725	3485	3360	3120	2995	3422	3057	59	970	500	2270	5	1	11886605	365	-2.81	1.97	12	1.75	-1091.00	1559.00	9744	20240712	-68.49	3040	20240902	0.99	9744	-68.49	20240712	3040	0.99	20240902	5180	-40.73	20240827	891	244.56	20240125	0.04	N	276730	500	59 억	17679	N	N	N	N
127	20240902	110850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	-180	5	-5.55	595545275	192840	53.48	3250	3250	3040	4215	2275	3245	3088.20	0.15	24539	3725	3485	3360	3120	2995	3422	3057	59	970	500	2270	5	1	11886605	364	-2.81	1.97	12	1.62	-1091.00	1559.00	9744	20240712	-68.54	3040	20240902	0.82	9744	-68.54	20240712	3040	0.82	20240902	5180	-40.83	20240827	891	244.00	20240125	0.04	N	276730	500	59 억	17679	N	N	N	N
128	20240902	100850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	-180	5	-5.55	432424180	139466	38.68	3250	3250	3040	4215	2275	3245	3100.46	0.15	21304	3725	3485	3360	3120	2995	3422	3057	59	970	500	2270	5	1	11886605	364	-2.81	1.97	12	1.17	-1091.00	1559.00	9744	20240712	-68.54	3040	20240902	0.82	9744	-68.54	20240712	3040	0.82	20240902	5180	-40.83	20240827	891	244.00	20240125	0.04	N	276730	500	59 억	17679	N	N	N	N
129	20240902	090845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3150	-95	5	-2.93	88067950	27759	7.70	3250	3250	3100	4215	2275	3245	3172.30	0.15	6886	3725	3485	3360	3120	2995	3422	3057	59	970	500	2270	5	1	11886605	374	-2.89	2.02	12	0.23	-1091.00	1559.00	9744	20240712	-67.67	3100	20240902	1.61	9744	-67.67	20240712	3100	1.61	20240902	5180	-39.19	20240827	891	253.54	20240125	0.04	N	276730	500	59 억	17679	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History