KissMeData/277410/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161038	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2220	25	2	1.14	2661695855	1208154	80.30	2160	2240	2155	2850	1540	2195	2203.07	1.35	308056	2251	2222	2186	2157	2121	2237	2172	38	655	100	1360	5	1	38190860	848	18.97	1.38	12	3.16	117.00	1609.00	4395	20230616	-49.49	1605	20221013	38.32	4395	-49.49	20230616	1663	33.49	20230425	4395	-49.49	20230616	1605	38.32	20221013	4.51	N	277410	100	38 억	514303	N	N	N	N
3	20230927	151051	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2220	25	2	1.14	2416643140	1097780	72.96	2160	2240	2155	2850	1540	2195	2201.39	1.35	279603	2251	2222	2186	2157	2121	2237	2172	38	655	100	1360	5	1	38190860	848	18.97	1.38	12	2.87	117.00	1609.00	4395	20230616	-49.49	1605	20221013	38.32	4395	-49.49	20230616	1663	33.49	20230425	4395	-49.49	20230616	1605	38.32	20221013	4.51	N	277410	100	38 억	514303	N	N	N	N
4	20230927	141051	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2225	30	2	1.37	1917779445	873575	58.06	2160	2230	2155	2850	1540	2195	2195.32	1.35	207627	2251	2222	2186	2157	2121	2237	2172	38	655	100	1360	5	1	38190860	850	19.02	1.38	12	2.29	117.00	1609.00	4395	20230616	-49.37	1605	20221013	38.63	4395	-49.37	20230616	1663	33.79	20230425	4395	-49.37	20230616	1605	38.63	20221013	4.51	N	277410	100	38 억	514303	N	N	N	N
5	20230927	131036	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2210	15	2	0.68	1610903375	735301	48.87	2160	2220	2155	2850	1540	2195	2190.81	1.35	155613	2251	2222	2186	2157	2121	2237	2172	38	655	100	1360	5	1	38190860	844	18.89	1.37	12	1.93	117.00	1609.00	4395	20230616	-49.72	1605	20221013	37.69	4395	-49.72	20230616	1663	32.89	20230425	4395	-49.72	20230616	1605	37.69	20221013	4.51	N	277410	100	38 억	514303	N	N	N	N
6	20230927	121035	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2210	15	2	0.68	1397286745	638616	42.44	2160	2220	2155	2850	1540	2195	2187.99	1.35	119448	2251	2222	2186	2157	2121	2237	2172	38	655	100	1360	5	1	38190860	844	18.89	1.37	12	1.67	117.00	1609.00	4395	20230616	-49.72	1605	20221013	37.69	4395	-49.72	20230616	1663	32.89	20230425	4395	-49.72	20230616	1605	37.69	20221013	4.51	N	277410	100	38 억	514303	N	N	N	N
7	20230927	111046	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2200	5	2	0.23	1218709175	557716	37.07	2160	2215	2155	2850	1540	2195	2185.18	1.35	95976	2251	2222	2186	2157	2121	2237	2172	38	655	100	1360	5	1	38190860	840	18.80	1.37	12	1.46	117.00	1609.00	4395	20230616	-49.94	1605	20221013	37.07	4395	-49.94	20230616	1663	32.29	20230425	4395	-49.94	20230616	1605	37.07	20221013	4.51	N	277410	100	38 억	514303	N	N	N	N
8	20230927	101038	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2175	-20	5	-0.91	752080040	345624	22.97	2160	2200	2155	2850	1540	2195	2176.00	1.35	36246	2251	2222	2186	2157	2121	2237	2172	38	655	100	1360	5	1	38190860	831	18.59	1.35	12	0.90	117.00	1609.00	4395	20230616	-50.51	1605	20221013	35.51	4395	-50.51	20230616	1663	30.79	20230425	4395	-50.51	20230616	1605	35.51	20221013	4.51	N	277410	100	38 억	514303	N	N	N	N
9	20230927	091058	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2170	-25	5	-1.14	233890495	107956	7.17	2160	2185	2155	2850	1540	2195	2166.53	1.35	27974	2251	2222	2186	2157	2121	2237	2172	38	655	100	1360	5	1	38190860	829	18.55	1.35	12	0.28	117.00	1609.00	4395	20230616	-50.63	1605	20221013	35.20	4395	-50.63	20230616	1663	30.49	20230425	4395	-50.63	20230616	1605	35.20	20221013	4.51	N	277410	100	38 억	514303	N	N	N	N
10	20230926	161036	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2195	10	2	0.46	3189239690	1463118	37.61	2190	2215	2150	2840	1530	2185	2179.69	1.33	-950	2341	2262	2211	2132	2081	2302	2172	38	655	100	1350	5	1	38190860	838	18.76	1.36	12	3.83	117.00	1609.00	4395	20230616	-50.06	1605	20221013	36.76	4395	-50.06	20230616	1663	31.99	20230425	4395	-50.06	20230616	1605	36.76	20221013	4.17	N	277410	100	38 억	507875	N	N	N	N
11	20230926	151035	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2180	-5	5	-0.23	2953466655	1355387	34.84	2190	2215	2150	2840	1530	2185	2179.06	1.33	-3588	2341	2262	2211	2132	2081	2302	2172	38	655	100	1350	5	1	38190860	833	18.63	1.35	12	3.55	117.00	1609.00	4395	20230616	-50.40	1605	20221013	35.83	4395	-50.40	20230616	1663	31.09	20230425	4395	-50.40	20230616	1605	35.83	20221013	4.17	N	277410	100	38 억	507875	N	N	N	N
12	20230926	141027	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2195	10	2	0.46	1973228875	907118	23.32	2190	2215	2150	2840	1530	2185	2175.27	1.33	34765	2341	2262	2211	2132	2081	2302	2172	38	655	100	1350	5	1	38190860	838	18.76	1.36	12	2.38	117.00	1609.00	4395	20230616	-50.06	1605	20221013	36.76	4395	-50.06	20230616	1663	31.99	20230425	4395	-50.06	20230616	1605	36.76	20221013	4.17	N	277410	100	38 억	507875	N	N	N	N
13	20230926	131033	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2185	0	3	0.00	1559129905	717339	18.44	2190	2215	2150	2840	1530	2185	2173.48	1.33	-15741	2341	2262	2211	2132	2081	2302	2172	38	655	100	1350	5	1	38190860	834	18.68	1.36	12	1.88	117.00	1609.00	4395	20230616	-50.28	1605	20221013	36.14	4395	-50.28	20230616	1663	31.39	20230425	4395	-50.28	20230616	1605	36.14	20221013	4.17	N	277410	100	38 억	507875	N	N	N	N
14	20230926	121039	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2170	-15	5	-0.69	1452168050	668154	17.17	2190	2215	2150	2840	1530	2185	2173.39	1.33	-30516	2341	2262	2211	2132	2081	2302	2172	38	655	100	1350	5	1	38190860	829	18.55	1.35	12	1.75	117.00	1609.00	4395	20230616	-50.63	1605	20221013	35.20	4395	-50.63	20230616	1663	30.49	20230425	4395	-50.63	20230616	1605	35.20	20221013	4.17	N	277410	100	38 억	507875	N	N	N	N
15	20230926	111033	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2165	-20	5	-0.92	1265060265	581874	14.96	2190	2215	2150	2840	1530	2185	2174.10	1.33	-43900	2341	2262	2211	2132	2081	2302	2172	38	655	100	1350	5	1	38190860	827	18.50	1.35	12	1.52	117.00	1609.00	4395	20230616	-50.74	1605	20221013	34.89	4395	-50.74	20230616	1663	30.19	20230425	4395	-50.74	20230616	1605	34.89	20221013	4.17	N	277410	100	38 억	507875	N	N	N	N
16	20230926	101034	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2160	-25	5	-1.14	858650395	393568	10.12	2190	2215	2155	2840	1530	2185	2181.70	1.33	-19697	2341	2262	2211	2132	2081	2302	2172	38	655	100	1350	5	1	38190860	825	18.46	1.34	12	1.03	117.00	1609.00	4395	20230616	-50.85	1605	20221013	34.58	4395	-50.85	20230616	1663	29.89	20230425	4395	-50.85	20230616	1605	34.58	20221013	4.17	N	277410	100	38 억	507875	N	N	N	N
17	20230926	091035	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2200	15	2	0.69	206913880	94192	2.42	2190	2215	2190	2840	1530	2185	2196.80	1.33	2986	2341	2262	2211	2132	2081	2302	2172	38	655	100	1350	5	1	38190860	840	18.80	1.37	12	0.25	117.00	1609.00	4395	20230616	-49.94	1605	20221013	37.07	4395	-49.94	20230616	1663	32.29	20230425	4395	-49.94	20230616	1605	37.07	20221013	4.17	N	277410	100	38 억	507875	N	N	N	N
18	20230925	161036	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2185	35	2	1.63	8552666625	3827230	97.69	2165	2290	2160	2795	1505	2150	2234.77	0.58	289777	2373	2261	2198	2086	2023	2317	2142	38	645	100	1330	5	1	38190860	834	18.68	1.36	12	10.02	117.00	1609.00	4395	20230616	-50.28	1605	20221013	36.14	4395	-50.28	20230616	1663	31.39	20230425	4395	-50.28	20230616	1605	36.14	20221013	4.33	N	277410	100	38 억	222498	N	N	N	N
19	20230925	151039	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2195	45	2	2.09	8299344930	3711386	94.73	2165	2290	2160	2795	1505	2150	2236.19	0.58	276496	2373	2261	2198	2086	2023	2317	2142	38	645	100	1330	5	1	38190860	838	18.76	1.36	12	9.72	117.00	1609.00	4395	20230616	-50.06	1605	20221013	36.76	4395	-50.06	20230616	1663	31.99	20230425	4395	-50.06	20230616	1605	36.76	20221013	4.33	N	277410	100	38 억	222498	N	N	N	N
20	20230925	141020	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2230	80	2	3.72	7488593575	3344064	85.35	2165	2290	2160	2795	1505	2150	2239.37	0.58	246790	2373	2261	2198	2086	2023	2317	2142	38	645	100	1330	5	1	38190860	852	19.06	1.39	12	8.76	117.00	1609.00	4395	20230616	-49.26	1605	20221013	38.94	4395	-49.26	20230616	1663	34.10	20230425	4395	-49.26	20230616	1605	38.94	20221013	4.33	N	277410	100	38 억	222498	N	N	N	N
21	20230925	131028	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2225	75	2	3.49	6614550425	2953890	75.40	2165	2290	2160	2795	1505	2150	2239.27	0.58	219040	2373	2261	2198	2086	2023	2317	2142	38	645	100	1330	5	1	38190860	850	19.02	1.38	12	7.73	117.00	1609.00	4395	20230616	-49.37	1605	20221013	38.63	4395	-49.37	20230616	1663	33.79	20230425	4395	-49.37	20230616	1605	38.63	20221013	4.33	N	277410	100	38 억	222498	N	N	N	N
22	20230925	121032	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2240	90	2	4.19	6318635845	2821169	72.01	2165	2290	2160	2795	1505	2150	2239.73	0.58	222297	2373	2261	2198	2086	2023	2317	2142	38	645	100	1330	5	1	38190860	855	19.15	1.39	12	7.39	117.00	1609.00	4395	20230616	-49.03	1605	20221013	39.56	4395	-49.03	20230616	1663	34.70	20230425	4395	-49.03	20230616	1605	39.56	20221013	4.33	N	277410	100	38 억	222498	N	N	N	N
23	20230925	111027	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2240	90	2	4.19	5944415865	2653916	67.74	2165	2290	2160	2795	1505	2150	2239.87	0.58	211078	2373	2261	2198	2086	2023	2317	2142	38	645	100	1330	5	1	38190860	855	19.15	1.39	12	6.95	117.00	1609.00	4395	20230616	-49.03	1605	20221013	39.56	4395	-49.03	20230616	1663	34.70	20230425	4395	-49.03	20230616	1605	39.56	20221013	4.33	N	277410	100	38 억	222498	N	N	N	N
24	20230925	101031	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2255	105	2	4.88	3360470760	1507900	38.49	2165	2270	2160	2795	1505	2150	2228.58	0.58	151320	2373	2261	2198	2086	2023	2317	2142	38	645	100	1330	5	1	38190860	861	19.27	1.40	12	3.95	117.00	1609.00	4395	20230616	-48.69	1605	20221013	40.50	4395	-48.69	20230616	1663	35.60	20230425	4395	-48.69	20230616	1605	40.50	20221013	4.33	N	277410	100	38 억	222498	N	N	N	N
25	20230925	091026	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2180	30	2	1.40	179465555	82462	2.10	2165	2200	2160	2795	1505	2150	2176.37	0.58	10252	2373	2261	2198	2086	2023	2317	2142	38	645	100	1330	5	1	38190860	833	18.63	1.35	12	0.22	117.00	1609.00	4395	20230616	-50.40	1605	20221013	35.83	4395	-50.40	20230616	1663	31.09	20230425	4395	-50.40	20230616	1605	35.83	20221013	4.33	N	277410	100	38 억	222498	N	N	N	N
26	20230922	161107	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2150	10	2	0.47	8502767620	3870183	345.02	2145	2310	2135	2780	1500	2140	2197.07	1.25	-255875	2220	2180	2155	2115	2090	2167	2102	38	640	100	1320	5	1	38190860	821	18.38	1.34	12	10.13	117.00	1609.00	4395	20230616	-51.08	1605	20221013	33.96	4395	-51.08	20230616	1663	29.28	20230425	4395	-51.08	20230616	1605	33.96	20221013	4.35	N	277410	100	38 억	478461	N	N	N	N
27	20230922	151059	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2150	10	2	0.47	8279207010	3766164	335.75	2145	2310	2135	2780	1500	2140	2198.32	1.25	-277233	2220	2180	2155	2115	2090	2167	2102	38	640	100	1320	5	1	38190860	821	18.38	1.34	12	9.86	117.00	1609.00	4395	20230616	-51.08	1605	20221013	33.96	4395	-51.08	20230616	1663	29.28	20230425	4395	-51.08	20230616	1605	33.96	20221013	4.35	N	277410	100	38 억	478461	N	N	N	N
28	20230922	141057	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2165	25	2	1.17	7622659725	3461354	308.58	2145	2310	2135	2780	1500	2140	2202.23	1.25	-300399	2220	2180	2155	2115	2090	2167	2102	38	640	100	1320	5	1	38190860	827	18.50	1.35	12	9.06	117.00	1609.00	4395	20230616	-50.74	1605	20221013	34.89	4395	-50.74	20230616	1663	30.19	20230425	4395	-50.74	20230616	1605	34.89	20221013	4.35	N	277410	100	38 억	478461	N	N	N	N
29	20230922	130952	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2175	35	2	1.64	2254039640	1042543	92.94	2145	2200	2135	2780	1500	2140	2162.07	1.25	-36938	2220	2180	2155	2115	2090	2167	2102	38	640	100	1320	5	1	38190860	831	18.59	1.35	12	2.73	117.00	1609.00	4395	20230616	-50.51	1605	20221013	35.51	4395	-50.51	20230616	1663	30.79	20230425	4395	-50.51	20230616	1605	35.51	20221013	4.35	N	277410	100	38 억	478461	N	N	N	N
30	20230922	120949	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2155	15	2	0.70	1848652680	855898	76.30	2145	2200	2135	2780	1500	2140	2159.91	1.25	-61788	2220	2180	2155	2115	2090	2167	2102	38	640	100	1320	5	1	38190860	823	18.42	1.34	12	2.24	117.00	1609.00	4395	20230616	-50.97	1605	20221013	34.27	4395	-50.97	20230616	1663	29.59	20230425	4395	-50.97	20230616	1605	34.27	20221013	4.35	N	277410	100	38 억	478461	N	N	N	N
31	20230922	110945	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2175	35	2	1.64	1557595225	721375	64.31	2145	2200	2135	2780	1500	2140	2159.22	1.25	-89271	2220	2180	2155	2115	2090	2167	2102	38	640	100	1320	5	1	38190860	831	18.59	1.35	12	1.89	117.00	1609.00	4395	20230616	-50.51	1605	20221013	35.51	4395	-50.51	20230616	1663	30.79	20230425	4395	-50.51	20230616	1605	35.51	20221013	4.35	N	277410	100	38 억	478461	N	N	N	N
32	20230922	100944	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2140	0	3	0.00	1250473795	579238	51.64	2145	2200	2135	2780	1500	2140	2158.84	1.25	-105559	2220	2180	2155	2115	2090	2167	2102	38	640	100	1320	5	1	38190860	817	18.29	1.33	12	1.52	117.00	1609.00	4395	20230616	-51.31	1605	20221013	33.33	4395	-51.31	20230616	1663	28.68	20230425	4395	-51.31	20230616	1605	33.33	20221013	4.35	N	277410	100	38 억	478461	N	N	N	N
33	20230922	090941	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2180	40	2	1.87	141611970	65806	5.87	2145	2180	2145	2780	1500	2140	2152.07	1.25	267	2220	2180	2155	2115	2090	2167	2102	38	640	100	1320	5	1	38190860	833	18.63	1.35	12	0.17	117.00	1609.00	4395	20230616	-50.40	1605	20221013	35.83	4395	-50.40	20230616	1663	31.09	20230425	4395	-50.40	20230616	1605	35.83	20221013	4.35	N	277410	100	38 억	478461	N	N	N	N
34	20230921	160944	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2140	-40	5	-1.83	2322400615	1080101	114.53	2180	2195	2130	2830	1530	2180	2150.19	0.99	101656	2273	2226	2188	2141	2103	2207	2122	38	650	100	1350	5	1	38190860	817	18.29	1.33	12	2.83	117.00	1609.00	4395	20230616	-51.31	1605	20221013	33.33	4395	-51.31	20230616	1663	28.68	20230425	4395	-51.31	20230616	1605	33.33	20221013	4.40	N	277410	100	38 억	376611	N	N	N	N
35	20230921	150932	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2140	-40	5	-1.83	2158611310	1003589	106.42	2180	2195	2130	2830	1530	2180	2150.84	0.99	86183	2273	2226	2188	2141	2103	2207	2122	38	650	100	1350	5	1	38190860	817	18.29	1.33	12	2.63	117.00	1609.00	4395	20230616	-51.31	1605	20221013	33.33	4395	-51.31	20230616	1663	28.68	20230425	4395	-51.31	20230616	1605	33.33	20221013	4.40	N	277410	100	38 억	376611	N	N	N	N
36	20230921	140939	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2150	-30	5	-1.38	1689955905	784759	83.21	2180	2195	2130	2830	1530	2180	2153.42	0.99	63044	2273	2226	2188	2141	2103	2207	2122	38	650	100	1350	5	1	38190860	821	18.38	1.34	12	2.05	117.00	1609.00	4395	20230616	-51.08	1605	20221013	33.96	4395	-51.08	20230616	1663	29.28	20230425	4395	-51.08	20230616	1605	33.96	20221013	4.40	N	277410	100	38 억	376611	N	N	N	N
37	20230921	130936	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2140	-40	5	-1.83	1476840565	685272	72.67	2180	2195	2130	2830	1530	2180	2155.06	0.99	35799	2273	2226	2188	2141	2103	2207	2122	38	650	100	1350	5	1	38190860	817	18.29	1.33	12	1.79	117.00	1609.00	4395	20230616	-51.31	1605	20221013	33.33	4395	-51.31	20230616	1663	28.68	20230425	4395	-51.31	20230616	1605	33.33	20221013	4.40	N	277410	100	38 억	376611	N	N	N	N
38	20230921	120929	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2145	-35	5	-1.61	1295005305	600382	63.66	2180	2195	2130	2830	1530	2180	2156.91	0.99	29627	2273	2226	2188	2141	2103	2207	2122	38	650	100	1350	5	1	38190860	819	18.33	1.33	12	1.57	117.00	1609.00	4395	20230616	-51.19	1605	20221013	33.64	4395	-51.19	20230616	1663	28.98	20230425	4395	-51.19	20230616	1605	33.64	20221013	4.40	N	277410	100	38 억	376611	N	N	N	N
39	20230921	110950	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2145	-35	5	-1.61	1144377760	530290	56.23	2180	2195	2130	2830	1530	2180	2157.95	0.99	37725	2273	2226	2188	2141	2103	2207	2122	38	650	100	1350	5	1	38190860	819	18.33	1.33	12	1.39	117.00	1609.00	4395	20230616	-51.19	1605	20221013	33.64	4395	-51.19	20230616	1663	28.98	20230425	4395	-51.19	20230616	1605	33.64	20221013	4.40	N	277410	100	38 억	376611	N	N	N	N
40	20230921	100928	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2165	-15	5	-0.69	503619150	231931	24.59	2180	2195	2155	2830	1530	2180	2171.36	0.99	32642	2273	2226	2188	2141	2103	2207	2122	38	650	100	1350	5	1	38190860	827	18.50	1.35	12	0.61	117.00	1609.00	4395	20230616	-50.74	1605	20221013	34.89	4395	-50.74	20230616	1663	30.19	20230425	4395	-50.74	20230616	1605	34.89	20221013	4.40	N	277410	100	38 억	376611	N	N	N	N
41	20230921	090934	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2170	-10	5	-0.46	202976500	93731	9.94	2180	2180	2155	2830	1530	2180	2165.27	0.99	11670	2273	2226	2188	2141	2103	2207	2122	38	650	100	1350	5	1	38190860	829	18.55	1.35	12	0.25	117.00	1609.00	4395	20230616	-50.63	1605	20221013	35.20	4395	-50.63	20230616	1663	30.49	20230425	4395	-50.63	20230616	1605	35.20	20221013	4.40	N	277410	100	38 억	376611	N	N	N	N
42	20230920	160942	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2180	-30	5	-1.36	2020938175	917469	58.34	2190	2235	2150	2870	1550	2210	2202.85	0.74	94095	2310	2260	2235	2185	2160	2247	2172	38	660	100	1370	5	1	38190860	833	18.63	1.35	12	2.40	117.00	1609.00	4395	20230616	-50.40	1605	20221013	35.83	4395	-50.40	20230616	1663	31.09	20230425	4395	-50.40	20230616	1605	35.83	20221013	4.40	N	277410	100	38 억	282515	N	N	N	N
43	20230920	150916	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2200	-10	5	-0.45	1766637745	801088	50.94	2190	2235	2150	2870	1550	2210	2205.30	0.74	65823	2310	2260	2235	2185	2160	2247	2172	38	660	100	1370	5	1	38190860	840	18.80	1.37	12	2.10	117.00	1609.00	4395	20230616	-49.94	1605	20221013	37.07	4395	-49.94	20230616	1663	32.29	20230425	4395	-49.94	20230616	1605	37.07	20221013	4.40	N	277410	100	38 억	282515	N	N	N	N
44	20230920	140929	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2225	15	2	0.68	1435486760	651197	41.41	2190	2235	2150	2870	1550	2210	2204.38	0.74	41209	2310	2260	2235	2185	2160	2247	2172	38	660	100	1370	5	1	38190860	850	19.02	1.38	12	1.71	117.00	1609.00	4395	20230616	-49.37	1605	20221013	38.63	4395	-49.37	20230616	1663	33.79	20230425	4395	-49.37	20230616	1605	38.63	20221013	4.40	N	277410	100	38 억	282515	N	N	N	N
45	20230920	130925	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2200	-10	5	-0.45	1114401825	506254	32.19	2190	2235	2150	2870	1550	2210	2201.27	0.74	14070	2310	2260	2235	2185	2160	2247	2172	38	660	100	1370	5	1	38190860	840	18.80	1.37	12	1.33	117.00	1609.00	4395	20230616	-49.94	1605	20221013	37.07	4395	-49.94	20230616	1663	32.29	20230425	4395	-49.94	20230616	1605	37.07	20221013	4.40	N	277410	100	38 억	282515	N	N	N	N
46	20230920	120925	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2205	-5	5	-0.23	947048325	430217	27.36	2190	2235	2150	2870	1550	2210	2201.33	0.74	7438	2310	2260	2235	2185	2160	2247	2172	38	660	100	1370	5	1	38190860	842	18.85	1.37	12	1.13	117.00	1609.00	4395	20230616	-49.83	1605	20221013	37.38	4395	-49.83	20230616	1663	32.59	20230425	4395	-49.83	20230616	1605	37.38	20221013	4.40	N	277410	100	38 억	282515	N	N	N	N
47	20230920	110929	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2205	-5	5	-0.23	852889690	387486	24.64	2190	2235	2150	2870	1550	2210	2201.08	0.74	4471	2310	2260	2235	2185	2160	2247	2172	38	660	100	1370	5	1	38190860	842	18.85	1.37	12	1.01	117.00	1609.00	4395	20230616	-49.83	1605	20221013	37.38	4395	-49.83	20230616	1663	32.59	20230425	4395	-49.83	20230616	1605	37.38	20221013	4.40	N	277410	100	38 억	282515	N	N	N	N
48	20230920	100910	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2200	-10	5	-0.45	712796550	323893	20.60	2190	2235	2150	2870	1550	2210	2200.72	0.74	-435	2310	2260	2235	2185	2160	2247	2172	38	660	100	1370	5	1	38190860	840	18.80	1.37	12	0.85	117.00	1609.00	4395	20230616	-49.94	1605	20221013	37.07	4395	-49.94	20230616	1663	32.29	20230425	4395	-49.94	20230616	1605	37.07	20221013	4.40	N	277410	100	38 억	282515	N	N	N	N
49	20230920	090923	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2195	-15	5	-0.68	225388275	103547	6.58	2190	2205	2150	2870	1550	2210	2176.67	0.74	11124	2310	2260	2235	2185	2160	2247	2172	38	660	100	1370	5	1	38190860	838	18.76	1.36	12	0.27	117.00	1609.00	4395	20230616	-50.06	1605	20221013	36.76	4395	-50.06	20230616	1663	31.99	20230425	4395	-50.06	20230616	1605	36.76	20221013	4.40	N	277410	100	38 억	282515	N	N	N	N
50	20230919	160920	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2210	-55	5	-2.43	3477516615	1552702	38.99	2260	2285	2210	2940	1590	2265	2239.64	0.94	-85482	2438	2351	2283	2196	2128	2395	2240	38	675	100	1400	5	1	38190860	844	18.89	1.37	12	4.07	117.00	1609.00	4395	20230616	-49.72	1605	20221013	37.69	4395	-49.72	20230616	1663	32.89	20230425	4395	-49.72	20230616	1605	37.69	20221013	4.27	N	277410	100	38 억	360466	N	N	N	N
51	20230919	150921	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2220	-45	5	-1.99	3170890050	1414415	35.52	2260	2285	2220	2940	1590	2265	2241.77	0.94	-85172	2438	2351	2283	2196	2128	2395	2240	38	675	100	1400	5	1	38190860	848	18.97	1.38	12	3.70	117.00	1609.00	4395	20230616	-49.49	1605	20221013	38.32	4395	-49.49	20230616	1663	33.49	20230425	4395	-49.49	20230616	1605	38.32	20221013	4.27	N	277410	100	38 억	360466	N	N	N	N
52	20230919	140920	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2235	-30	5	-1.32	2837599840	1264822	31.76	2260	2285	2220	2940	1590	2265	2243.40	0.94	-61158	2438	2351	2283	2196	2128	2395	2240	38	675	100	1400	5	1	38190860	854	19.10	1.39	12	3.31	117.00	1609.00	4395	20230616	-49.15	1605	20221013	39.25	4395	-49.15	20230616	1663	34.40	20230425	4395	-49.15	20230616	1605	39.25	20221013	4.27	N	277410	100	38 억	360466	N	N	N	N
53	20230919	130904	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2240	-25	5	-1.10	2110764010	941435	23.64	2260	2275	2220	2940	1590	2265	2241.97	0.94	-31085	2438	2351	2283	2196	2128	2395	2240	38	675	100	1400	5	1	38190860	855	19.15	1.39	12	2.47	117.00	1609.00	4395	20230616	-49.03	1605	20221013	39.56	4395	-49.03	20230616	1663	34.70	20230425	4395	-49.03	20230616	1605	39.56	20221013	4.27	N	277410	100	38 억	360466	N	N	N	N
54	20230919	120921	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2230	-35	5	-1.55	1901192805	847822	21.29	2260	2275	2220	2940	1590	2265	2242.33	0.94	-33755	2438	2351	2283	2196	2128	2395	2240	38	675	100	1400	5	1	38190860	852	19.06	1.39	12	2.22	117.00	1609.00	4395	20230616	-49.26	1605	20221013	38.94	4395	-49.26	20230616	1663	34.10	20230425	4395	-49.26	20230616	1605	38.94	20221013	4.27	N	277410	100	38 억	360466	N	N	N	N
55	20230919	110927	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2240	-25	5	-1.10	1535075665	683571	17.17	2260	2275	2230	2940	1590	2265	2245.55	0.94	3689	2438	2351	2283	2196	2128	2395	2240	38	675	100	1400	5	1	38190860	855	19.15	1.39	12	1.79	117.00	1609.00	4395	20230616	-49.03	1605	20221013	39.56	4395	-49.03	20230616	1663	34.70	20230425	4395	-49.03	20230616	1605	39.56	20221013	4.27	N	277410	100	38 억	360466	N	N	N	N
56	20230919	100918	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2240	-25	5	-1.10	1254634325	558272	14.02	2260	2275	2230	2940	1590	2265	2247.22	0.94	12747	2438	2351	2283	2196	2128	2395	2240	38	675	100	1400	5	1	38190860	855	19.15	1.39	12	1.46	117.00	1609.00	4395	20230616	-49.03	1605	20221013	39.56	4395	-49.03	20230616	1663	34.70	20230425	4395	-49.03	20230616	1605	39.56	20221013	4.27	N	277410	100	38 억	360466	N	N	N	N
57	20230919	090916	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2255	-10	5	-0.44	322378585	143370	3.60	2260	2260	2235	2940	1590	2265	2248.07	0.94	28730	2438	2351	2283	2196	2128	2395	2240	38	675	100	1400	5	1	38190860	861	19.27	1.40	12	0.38	117.00	1609.00	4395	20230616	-48.69	1605	20221013	40.50	4395	-48.69	20230616	1663	35.60	20230425	4395	-48.69	20230616	1605	40.50	20221013	4.27	N	277410	100	38 억	360466	N	N	N	N
58	20230918	160921	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2265	30	2	1.34	8960707935	3915299	184.36	2245	2370	2215	2905	1565	2235	2288.71	1.73	-273676	2328	2281	2253	2206	2178	2305	2230	38	670	100	1380	5	1	38190860	865	19.36	1.41	12	10.25	117.00	1609.00	4395	20230616	-48.46	1605	20221013	41.12	4395	-48.46	20230616	1663	36.20	20230425	4395	-48.46	20230616	1605	41.12	20221013	4.16	N	277410	100	38 억	659125	N	N	N	N
59	20230918	150917	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2250	15	2	0.67	8564143375	3739628	176.09	2245	2370	2215	2905	1565	2235	2290.12	1.73	-300158	2328	2281	2253	2206	2178	2305	2230	38	670	100	1380	5	1	38190860	859	19.23	1.40	12	9.79	117.00	1609.00	4395	20230616	-48.81	1605	20221013	40.19	4395	-48.81	20230616	1663	35.30	20230425	4395	-48.81	20230616	1605	40.19	20221013	4.16	N	277410	100	38 억	659125	N	N	N	N
60	20230918	140939	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2225	-10	5	-0.45	1710670175	765834	36.06	2245	2255	2215	2905	1565	2235	2233.73	1.73	46185	2328	2281	2253	2206	2178	2305	2230	38	670	100	1380	5	1	38190860	850	19.02	1.38	12	2.01	117.00	1609.00	4395	20230616	-49.37	1605	20221013	38.63	4395	-49.37	20230616	1663	33.79	20230425	4395	-49.37	20230616	1605	38.63	20221013	4.16	N	277410	100	38 억	659125	N	N	N	N
61	20230918	130915	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2230	-5	5	-0.22	1403451990	627617	29.55	2245	2255	2215	2905	1565	2235	2236.16	1.73	81441	2328	2281	2253	2206	2178	2305	2230	38	670	100	1380	5	1	38190860	852	19.06	1.39	12	1.64	117.00	1609.00	4395	20230616	-49.26	1605	20221013	38.94	4395	-49.26	20230616	1663	34.10	20230425	4395	-49.26	20230616	1605	38.94	20221013	4.16	N	277410	100	38 억	659125	N	N	N	N
62	20230918	120923	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2240	5	2	0.22	1137496740	508527	23.95	2245	2255	2215	2905	1565	2235	2236.85	1.73	80542	2328	2281	2253	2206	2178	2305	2230	38	670	100	1380	5	1	38190860	855	19.15	1.39	12	1.33	117.00	1609.00	4395	20230616	-49.03	1605	20221013	39.56	4395	-49.03	20230616	1663	34.70	20230425	4395	-49.03	20230616	1605	39.56	20221013	4.16	N	277410	100	38 억	659125	N	N	N	N
63	20230918	110908	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2245	10	2	0.45	970172800	433850	20.43	2245	2255	2215	2905	1565	2235	2236.20	1.73	77071	2328	2281	2253	2206	2178	2305	2230	38	670	100	1380	5	1	38190860	857	19.19	1.40	12	1.14	117.00	1609.00	4395	20230616	-48.92	1605	20221013	39.88	4395	-48.92	20230616	1663	35.00	20230425	4395	-48.92	20230616	1605	39.88	20221013	4.16	N	277410	100	38 억	659125	N	N	N	N
64	20230918	100901	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2235	0	3	0.00	795841400	356147	16.77	2245	2255	2215	2905	1565	2235	2234.59	1.73	61479	2328	2281	2253	2206	2178	2305	2230	38	670	100	1380	5	1	38190860	854	19.10	1.39	12	0.93	117.00	1609.00	4395	20230616	-49.15	1605	20221013	39.25	4395	-49.15	20230616	1663	34.40	20230425	4395	-49.15	20230616	1605	39.25	20221013	4.16	N	277410	100	38 억	659125	N	N	N	N
65	20230918	090904	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2250	15	2	0.67	246882805	110500	5.20	2245	2255	2215	2905	1565	2235	2234.23	1.73	1469	2328	2281	2253	2206	2178	2305	2230	38	670	100	1380	5	1	38190860	859	19.23	1.40	12	0.29	117.00	1609.00	4395	20230616	-48.81	1605	20221013	40.19	4395	-48.81	20230616	1663	35.30	20230425	4395	-48.81	20230616	1605	40.19	20221013	4.16	N	277410	100	38 억	659125	N	N	N	N
66	20230915	160915	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2235	10	2	0.45	4733416620	2099793	43.83	2230	2300	2225	2890	1560	2225	2254.31	0.93	303191	2401	2312	2241	2152	2081	2305	2145	38	665	100	1370	5	1	38190860	854	19.10	1.39	12	5.50	117.00	1609.00	4395	20230616	-49.15	1605	20221013	39.25	4395	-49.15	20230616	1663	34.40	20230425	4395	-49.15	20230616	1605	39.25	20221013	4.12	N	277410	100	38 억	355834	N	N	N	N
67	20230915	150910	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2245	20	2	0.90	4494321185	1993041	41.60	2230	2300	2225	2890	1560	2225	2255.05	0.93	291256	2401	2312	2241	2152	2081	2305	2145	38	665	100	1370	5	1	38190860	857	19.19	1.40	12	5.22	117.00	1609.00	4395	20230616	-48.92	1605	20221013	39.88	4395	-48.92	20230616	1663	35.00	20230425	4395	-48.92	20230616	1605	39.88	20221013	4.12	N	277410	100	38 억	355834	N	N	N	N
68	20230915	140917	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2240	15	2	0.67	3929355520	1740763	36.34	2230	2300	2225	2890	1560	2225	2257.31	0.93	277876	2401	2312	2241	2152	2081	2305	2145	38	665	100	1370	5	1	38190860	855	19.15	1.39	12	4.56	117.00	1609.00	4395	20230616	-49.03	1605	20221013	39.56	4395	-49.03	20230616	1663	34.70	20230425	4395	-49.03	20230616	1605	39.56	20221013	4.12	N	277410	100	38 억	355834	N	N	N	N
69	20230915	130906	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2265	40	2	1.80	3329742420	1474485	30.78	2230	2300	2225	2890	1560	2225	2258.30	0.93	280801	2401	2312	2241	2152	2081	2305	2145	38	665	100	1370	5	1	38190860	865	19.36	1.41	12	3.86	117.00	1609.00	4395	20230616	-48.46	1605	20221013	41.12	4395	-48.46	20230616	1663	36.20	20230425	4395	-48.46	20230616	1605	41.12	20221013	4.12	N	277410	100	38 억	355834	N	N	N	N
70	20230915	120912	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2270	45	2	2.02	2481465550	1102019	23.00	2230	2280	2225	2890	1560	2225	2251.81	0.93	208998	2401	2312	2241	2152	2081	2305	2145	38	665	100	1370	5	1	38190860	867	19.40	1.41	12	2.89	117.00	1609.00	4395	20230616	-48.35	1605	20221013	41.43	4395	-48.35	20230616	1663	36.50	20230425	4395	-48.35	20230616	1605	41.43	20221013	4.12	N	277410	100	38 억	355834	N	N	N	N
71	20230915	110919	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2245	20	2	0.90	2115789040	940201	19.63	2230	2280	2225	2890	1560	2225	2250.43	0.93	159794	2401	2312	2241	2152	2081	2305	2145	38	665	100	1370	5	1	38190860	857	19.19	1.40	12	2.46	117.00	1609.00	4395	20230616	-48.92	1605	20221013	39.88	4395	-48.92	20230616	1663	35.00	20230425	4395	-48.92	20230616	1605	39.88	20221013	4.12	N	277410	100	38 억	355834	N	N	N	N
72	20230915	100917	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2255	30	2	1.35	1220934565	544467	11.37	2230	2265	2225	2890	1560	2225	2242.53	0.93	124959	2401	2312	2241	2152	2081	2305	2145	38	665	100	1370	5	1	38190860	861	19.27	1.40	12	1.43	117.00	1609.00	4395	20230616	-48.69	1605	20221013	40.50	4395	-48.69	20230616	1663	35.60	20230425	4395	-48.69	20230616	1605	40.50	20221013	4.12	N	277410	100	38 억	355834	N	N	N	N
73	20230915	090905	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2240	15	2	0.67	309907310	138739	2.90	2230	2245	2225	2890	1560	2225	2233.92	0.93	38714	2401	2312	2241	2152	2081	2305	2145	38	665	100	1370	5	1	38190860	855	19.15	1.39	12	0.36	117.00	1609.00	4395	20230616	-49.03	1605	20221013	39.56	4395	-49.03	20230616	1663	34.70	20230425	4395	-49.03	20230616	1605	39.56	20221013	4.12	N	277410	100	38 억	355834	N	N	N	N
74	20230914	160918	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2225	0	3	0.00	10602931125	4726903	37.72	2225	2330	2170	2890	1560	2225	2243.18	1.21	-133644	2488	2356	2228	2096	1968	2422	2162	38	665	100	1370	5	1	38190860	850	19.02	1.38	12	12.38	117.00	1609.00	4395	20230616	-49.37	1605	20221013	38.63	4395	-49.37	20230616	1663	33.79	20230425	4395	-49.37	20230616	1605	38.63	20221013	3.76	N	277410	100	38 억	462696	N	N	N	N
75	20230914	150847	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2230	5	2	0.22	10179074665	4536655	36.20	2225	2330	2170	2890	1560	2225	2243.79	1.21	-164656	2488	2356	2228	2096	1968	2422	2162	38	665	100	1370	5	1	38190860	852	19.06	1.39	12	11.88	117.00	1609.00	4395	20230616	-49.26	1605	20221013	38.94	4395	-49.26	20230616	1663	34.10	20230425	4395	-49.26	20230616	1605	38.94	20221013	3.76	N	277410	100	38 억	462696	N	N	N	N
76	20230914	140908	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2240	15	2	0.67	9593210140	4274546	34.11	2225	2330	2170	2890	1560	2225	2244.32	1.21	-210448	2488	2356	2228	2096	1968	2422	2162	38	665	100	1370	5	1	38190860	855	19.15	1.39	12	11.19	117.00	1609.00	4395	20230616	-49.03	1605	20221013	39.56	4395	-49.03	20230616	1663	34.70	20230425	4395	-49.03	20230616	1605	39.56	20221013	3.76	N	277410	100	38 억	462696	N	N	N	N
77	20230914	130850	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2250	25	2	1.12	8809918540	3925447	31.32	2225	2330	2170	2890	1560	2225	2244.37	1.21	-241082	2488	2356	2228	2096	1968	2422	2162	38	665	100	1370	5	1	38190860	859	19.23	1.40	12	10.28	117.00	1609.00	4395	20230616	-48.81	1605	20221013	40.19	4395	-48.81	20230616	1663	35.30	20230425	4395	-48.81	20230616	1605	40.19	20221013	3.76	N	277410	100	38 억	462696	N	N	N	N
78	20230914	120900	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2230	5	2	0.22	4948819100	2231739	17.81	2225	2270	2170	2890	1560	2225	2217.43	1.21	-57851	2488	2356	2228	2096	1968	2422	2162	38	665	100	1370	5	1	38190860	852	19.06	1.39	12	5.84	117.00	1609.00	4395	20230616	-49.26	1605	20221013	38.94	4395	-49.26	20230616	1663	34.10	20230425	4395	-49.26	20230616	1605	38.94	20221013	3.76	N	277410	100	38 억	462696	N	N	N	N
79	20230914	110853	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2200	-25	5	-1.12	2957579135	1343554	10.72	2225	2235	2170	2890	1560	2225	2201.08	1.21	46916	2488	2356	2228	2096	1968	2422	2162	38	665	100	1370	5	1	38190860	840	18.80	1.37	12	3.52	117.00	1609.00	4395	20230616	-49.94	1605	20221013	37.07	4395	-49.94	20230616	1663	32.29	20230425	4395	-49.94	20230616	1605	37.07	20221013	3.76	N	277410	100	38 억	462696	N	N	N	N
80	20230914	100847	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2185	-40	5	-1.80	2066578340	936060	7.47	2225	2235	2175	2890	1560	2225	2207.50	1.21	31523	2488	2356	2228	2096	1968	2422	2162	38	665	100	1370	5	1	38190860	834	18.68	1.36	12	2.45	117.00	1609.00	4395	20230616	-50.28	1605	20221013	36.14	4395	-50.28	20230616	1663	31.39	20230425	4395	-50.28	20230616	1605	36.14	20221013	3.76	N	277410	100	38 억	462696	N	N	N	N
81	20230914	090903	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2200	-25	5	-1.12	859852940	389343	3.11	2225	2230	2175	2890	1560	2225	2207.89	1.21	-40580	2488	2356	2228	2096	1968	2422	2162	38	665	100	1370	5	1	38190860	840	18.80	1.37	12	1.02	117.00	1609.00	4395	20230616	-49.94	1605	20221013	37.07	4395	-49.94	20230616	1663	32.29	20230425	4395	-49.94	20230616	1605	37.07	20221013	3.76	N	277410	100	38 억	462696	N	N	N	N
82	20230913	160905	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2225	105	2	4.95	27682780250	12310747	159.41	2110	2360	2100	2755	1485	2120	2248.72	0.40	349956	2430	2275	2195	2040	1960	2235	2000	37	635	100	1310	5	1	37195286	828	19.02	1.38	12	33.10	117.00	1609.00	4395	20230616	-49.37	1605	20221013	38.63	4395	-49.37	20230616	1663	33.79	20230425	4395	-49.37	20230616	1605	38.63	20221013	3.71	N	277410	100	37 억	149018	N	N	N	N
83	20230913	150857	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2260	140	2	6.60	26346972375	11713629	151.68	2110	2360	2100	2755	1485	2120	2249.27	0.40	225359	2430	2275	2195	2040	1960	2235	2000	37	635	100	1310	5	1	37195286	841	19.32	1.40	12	31.49	117.00	1609.00	4395	20230616	-48.58	1605	20221013	40.81	4395	-48.58	20230616	1663	35.90	20230425	4395	-48.58	20230616	1605	40.81	20221013	3.71	N	277410	100	37 억	149018	N	N	N	N
84	20230913	140906	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2235	115	2	5.42	23450963480	10409167	134.79	2110	2360	2100	2755	1485	2120	2252.93	0.40	6461	2430	2275	2195	2040	1960	2235	2000	37	635	100	1310	5	1	37195286	831	19.10	1.39	12	27.99	117.00	1609.00	4395	20230616	-49.15	1605	20221013	39.25	4395	-49.15	20230616	1663	34.40	20230425	4395	-49.15	20230616	1605	39.25	20221013	3.71	N	277410	100	37 억	149018	N	N	N	N
85	20230913	130840	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2175	55	2	2.59	8724577000	3962470	51.31	2110	2280	2100	2755	1485	2120	2201.83	0.40	30814	2430	2275	2195	2040	1960	2235	2000	37	635	100	1310	5	1	37195286	809	18.59	1.35	12	10.65	117.00	1609.00	4395	20230616	-50.51	1605	20221013	35.51	4395	-50.51	20230616	1663	30.79	20230425	4395	-50.51	20230616	1605	35.51	20221013	3.71	N	277410	100	37 억	149018	N	N	N	N
86	20230913	120904	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2175	55	2	2.59	2727476680	1266895	16.41	2110	2185	2100	2755	1485	2120	2152.92	0.40	160996	2430	2275	2195	2040	1960	2235	2000	37	635	100	1310	5	1	37195286	809	18.59	1.35	12	3.41	117.00	1609.00	4395	20230616	-50.51	1605	20221013	35.51	4395	-50.51	20230616	1663	30.79	20230425	4395	-50.51	20230616	1605	35.51	20221013	3.71	N	277410	100	37 억	149018	N	N	N	N
87	20230913	110902	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2150	30	2	1.42	1979759965	922026	11.94	2110	2180	2100	2755	1485	2120	2147.22	0.40	109958	2430	2275	2195	2040	1960	2235	2000	37	635	100	1310	5	1	37195286	800	18.38	1.34	12	2.48	117.00	1609.00	4395	20230616	-51.08	1605	20221013	33.96	4395	-51.08	20230616	1663	29.28	20230425	4395	-51.08	20230616	1605	33.96	20221013	3.71	N	277410	100	37 억	149018	N	N	N	N
88	20230913	100850	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2160	40	2	1.89	1495775170	696898	9.02	2110	2180	2100	2755	1485	2120	2146.38	0.40	47148	2430	2275	2195	2040	1960	2235	2000	37	635	100	1310	5	1	37195286	803	18.46	1.34	12	1.87	117.00	1609.00	4395	20230616	-50.85	1605	20221013	34.58	4395	-50.85	20230616	1663	29.89	20230425	4395	-50.85	20230616	1605	34.58	20221013	3.71	N	277410	100	37 억	149018	N	N	N	N
89	20230913	090843	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2110	-10	5	-0.47	278624295	131889	1.71	2110	2135	2100	2755	1485	2120	2112.49	0.40	17324	2430	2275	2195	2040	1960	2235	2000	37	635	100	1310	5	1	37195286	785	18.03	1.31	12	0.35	117.00	1609.00	4395	20230616	-51.99	1605	20221013	31.46	4395	-51.99	20230616	1663	26.88	20230425	4395	-51.99	20230616	1605	31.46	20221013	3.71	N	277410	100	37 억	149018	N	N	N	N
90	20230912	160839	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2120	-65	5	-2.97	17021524740	7644644	215.68	2190	2350	2115	2840	1530	2185	2226.66	0.78	-141913	2308	2246	2198	2136	2088	2222	2112	37	655	100	1350	5	1	37195286	789	18.12	1.32	12	20.55	117.00	1609.00	4395	20230616	-51.76	1605	20221013	32.09	4395	-51.76	20230616	1663	27.48	20230425	4395	-51.76	20230616	1605	32.09	20221013	3.53	N	277410	100	37 억	290914	N	N	N	N
91	20230912	150850	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2135	-50	5	-2.29	16475899275	7387753	208.44	2190	2350	2125	2840	1530	2185	2230.17	0.78	-165043	2308	2246	2198	2136	2088	2222	2112	37	655	100	1350	5	1	37195286	794	18.25	1.33	12	19.86	117.00	1609.00	4395	20230616	-51.42	1605	20221013	33.02	4395	-51.42	20230616	1663	28.38	20230425	4395	-51.42	20230616	1605	33.02	20221013	3.53	N	277410	100	37 억	290914	N	N	N	N
92	20230912	140849	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2160	-25	5	-1.14	15741281080	7044653	198.76	2190	2350	2125	2840	1530	2185	2234.50	0.78	-192725	2308	2246	2198	2136	2088	2222	2112	37	655	100	1350	5	1	37195286	803	18.46	1.34	12	18.94	117.00	1609.00	4395	20230616	-50.85	1605	20221013	34.58	4395	-50.85	20230616	1663	29.89	20230425	4395	-50.85	20230616	1605	34.58	20221013	3.53	N	277410	100	37 억	290914	N	N	N	N
93	20230912	130837	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2210	25	2	1.14	13087943530	5830053	164.49	2190	2350	2125	2840	1530	2185	2244.91	0.78	-225406	2308	2246	2198	2136	2088	2222	2112	37	655	100	1350	5	1	37195286	822	18.89	1.37	12	15.67	117.00	1609.00	4395	20230616	-49.72	1605	20221013	37.69	4395	-49.72	20230616	1663	32.89	20230425	4395	-49.72	20230616	1605	37.69	20221013	3.53	N	277410	100	37 억	290914	N	N	N	N
94	20230912	120836	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2145	-40	5	-1.83	3200693420	1472059	41.53	2190	2225	2125	2840	1530	2185	2174.29	0.78	-57102	2308	2246	2198	2136	2088	2222	2112	37	655	100	1350	5	1	37195286	798	18.33	1.33	12	3.96	117.00	1609.00	4395	20230616	-51.19	1605	20221013	33.64	4395	-51.19	20230616	1663	28.98	20230425	4395	-51.19	20230616	1605	33.64	20221013	3.53	N	277410	100	37 억	290914	N	N	N	N
95	20230912	110842	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2140	-45	5	-2.06	2929236170	1345581	37.96	2190	2225	2125	2840	1530	2185	2176.93	0.78	-53812	2308	2246	2198	2136	2088	2222	2112	37	655	100	1350	5	1	37195286	796	18.29	1.33	12	3.62	117.00	1609.00	4395	20230616	-51.31	1605	20221013	33.33	4395	-51.31	20230616	1663	28.68	20230425	4395	-51.31	20230616	1605	33.33	20221013	3.53	N	277410	100	37 억	290914	N	N	N	N
96	20230912	100833	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2165	-20	5	-0.92	2198180435	1007539	28.43	2190	2225	2125	2840	1530	2185	2181.73	0.78	-10203	2308	2246	2198	2136	2088	2222	2112	37	655	100	1350	5	1	37195286	805	18.50	1.35	12	2.71	117.00	1609.00	4395	20230616	-50.74	1605	20221013	34.89	4395	-50.74	20230616	1663	30.19	20230425	4395	-50.74	20230616	1605	34.89	20221013	3.53	N	277410	100	37 억	290914	N	N	N	N
97	20230912	090853	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2175	-10	5	-0.46	362024905	167058	4.71	2190	2200	2140	2840	1530	2185	2167.02	0.78	12250	2308	2246	2198	2136	2088	2222	2112	37	655	100	1350	5	1	37195286	809	18.59	1.35	12	0.45	117.00	1609.00	4395	20230616	-50.51	1605	20221013	35.51	4395	-50.51	20230616	1663	30.79	20230425	4395	-50.51	20230616	1605	35.51	20221013	3.53	N	277410	100	37 억	290914	N	N	N	N
98	20230911	160835	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2185	-150	5	-6.42	7693389305	3499189	10.14	2255	2260	2150	3035	1635	2335	2198.52	0.89	-54906	2775	2555	2315	2095	1855	2665	2205	37	700	100	1440	5	1	37195286	813	18.68	1.36	12	9.41	117.00	1609.00	4395	20230616	-50.28	1605	20221013	36.14	4395	-50.28	20230616	1663	31.39	20230425	4395	-50.28	20230616	1605	36.14	20221013	3.40	N	277410	100	37 억	329552	N	N	N	N
99	20230911	150840	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2180	-155	5	-6.64	7318330450	3326908	9.64	2255	2260	2150	3035	1635	2335	2199.59	0.89	-74343	2775	2555	2315	2095	1855	2665	2205	37	700	100	1440	5	1	37195286	811	18.63	1.35	12	8.94	117.00	1609.00	4395	20230616	-50.40	1605	20221013	35.83	4395	-50.40	20230616	1663	31.09	20230425	4395	-50.40	20230616	1605	35.83	20221013	3.40	N	277410	100	37 억	329552	N	N	N	N
100	20230911	140847	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2190	-145	5	-6.21	6812799415	3094836	8.96	2255	2260	2150	3035	1635	2335	2201.19	0.89	-81917	2775	2555	2315	2095	1855	2665	2205	37	700	100	1440	5	1	37195286	815	18.72	1.36	12	8.32	117.00	1609.00	4395	20230616	-50.17	1605	20221013	36.45	4395	-50.17	20230616	1663	31.69	20230425	4395	-50.17	20230616	1605	36.45	20221013	3.40	N	277410	100	37 억	329552	N	N	N	N
101	20230911	130822	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2160	-175	5	-7.49	6180817355	2805133	8.13	2255	2260	2155	3035	1635	2335	2203.22	0.89	-54901	2775	2555	2315	2095	1855	2665	2205	37	700	100	1440	5	1	37195286	803	18.46	1.34	12	7.54	117.00	1609.00	4395	20230616	-50.85	1605	20221013	34.58	4395	-50.85	20230616	1663	29.89	20230425	4395	-50.85	20230616	1605	34.58	20221013	3.40	N	277410	100	37 억	329552	N	N	N	N
102	20230911	120837	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2195	-140	5	-6.00	5150154045	2331524	6.75	2255	2260	2175	3035	1635	2335	2208.72	0.89	-2187	2775	2555	2315	2095	1855	2665	2205	37	700	100	1440	5	1	37195286	816	18.76	1.36	12	6.27	117.00	1609.00	4395	20230616	-50.06	1605	20221013	36.76	4395	-50.06	20230616	1663	31.99	20230425	4395	-50.06	20230616	1605	36.76	20221013	3.40	N	277410	100	37 억	329552	N	N	N	N
103	20230911	110822	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2205	-130	5	-5.57	4392492925	1985282	5.75	2255	2260	2175	3035	1635	2335	2212.30	0.89	-37740	2775	2555	2315	2095	1855	2665	2205	37	700	100	1440	5	1	37195286	820	18.85	1.37	12	5.34	117.00	1609.00	4395	20230616	-49.83	1605	20221013	37.38	4395	-49.83	20230616	1663	32.59	20230425	4395	-49.83	20230616	1605	37.38	20221013	3.40	N	277410	100	37 억	329552	N	N	N	N
104	20230911	100821	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2200	-135	5	-5.78	3576959725	1617193	4.68	2255	2260	2175	3035	1635	2335	2211.55	0.89	-31779	2775	2555	2315	2095	1855	2665	2205	37	700	100	1440	5	1	37195286	818	18.80	1.37	12	4.35	117.00	1609.00	4395	20230616	-49.94	1605	20221013	37.07	4395	-49.94	20230616	1663	32.29	20230425	4395	-49.94	20230616	1605	37.07	20221013	3.40	N	277410	100	37 억	329552	N	N	N	N
105	20230911	090820	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2220	-115	5	-4.93	1336256045	597072	1.73	2255	2260	2210	3035	1635	2335	2237.42	0.89	6938	2775	2555	2315	2095	1855	2665	2205	37	700	100	1440	5	1	37195286	826	18.97	1.38	12	1.61	117.00	1609.00	4395	20230616	-49.49	1605	20221013	38.32	4395	-49.49	20230616	1663	33.49	20230425	4395	-49.49	20230616	1605	38.32	20221013	3.40	N	277410	100	37 억	329552	N	N	N	N
106	20230908	160842	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2335	185	2	8.60	82417053570	34370422	1017.81	2165	2535	2075	2795	1505	2150	2397.96	4.27	-1245376	2330	2240	2165	2075	2000	2202	2037	37	645	100	1330	5	1	37195286	869	19.96	1.45	12	92.41	117.00	1609.00	4395	20230616	-46.87	1605	20221013	45.48	4395	-46.87	20230616	1663	40.41	20230425	4395	-46.87	20230616	1605	45.48	20221013	3.32	N	277410	100	37 억	1589981	N	N	N	N
107	20230908	150841	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2315	165	2	7.67	81145786305	33821037	1001.54	2165	2535	2075	2795	1505	2150	2399.27	4.27	-1303848	2330	2240	2165	2075	2000	2202	2037	37	645	100	1330	5	1	37195286	861	19.79	1.44	12	90.93	117.00	1609.00	4395	20230616	-47.33	1605	20221013	44.24	4395	-47.33	20230616	1663	39.21	20230425	4395	-47.33	20230616	1605	44.24	20221013	3.32	N	277410	100	37 억	1589981	N	N	N	N
108	20230908	140831	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2335	185	2	8.60	76620021445	31846525	943.07	2165	2535	2075	2795	1505	2150	2405.91	4.27	-1480955	2330	2240	2165	2075	2000	2202	2037	37	645	100	1330	5	1	37195286	869	19.96	1.45	12	85.62	117.00	1609.00	4395	20230616	-46.87	1605	20221013	45.48	4395	-46.87	20230616	1663	40.41	20230425	4395	-46.87	20230616	1605	45.48	20221013	3.32	N	277410	100	37 억	1589981	N	N	N	N
109	20230908	130840	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2495	345	2	16.05	60457149715	25077566	742.62	2165	2535	2075	2795	1505	2150	2410.81	4.27	-1272894	2330	2240	2165	2075	2000	2202	2037	37	645	100	1330	5	1	37195286	928	21.32	1.55	12	67.42	117.00	1609.00	4395	20230616	-43.23	1605	20221013	55.45	4395	-43.23	20230616	1663	50.03	20230425	4395	-43.23	20230616	1605	55.45	20221013	3.32	N	277410	100	37 억	1589981	N	N	N	N
110	20230908	120852	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2110	-40	5	-1.86	1964916605	929175	27.52	2165	2170	2075	2795	1505	2150	2114.69	4.27	-113496	2330	2240	2165	2075	2000	2202	2037	37	645	100	1330	5	1	37195286	785	18.03	1.31	12	2.50	117.00	1609.00	4395	20230616	-51.99	1605	20221013	31.46	4395	-51.99	20230616	1663	26.88	20230425	4395	-51.99	20230616	1605	31.46	20221013	3.32	N	277410	100	37 억	1589981	N	N	N	N
111	20230908	110847	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2105	-45	5	-2.09	1715173985	810651	24.01	2165	2170	2075	2795	1505	2150	2115.80	4.27	-121567	2330	2240	2165	2075	2000	2202	2037	37	645	100	1330	5	1	37195286	783	17.99	1.31	12	2.18	117.00	1609.00	4395	20230616	-52.10	1605	20221013	31.15	4395	-52.10	20230616	1663	26.58	20230425	4395	-52.10	20230616	1605	31.15	20221013	3.32	N	277410	100	37 억	1589981	N	N	N	N
112	20230908	100838	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2105	-45	5	-2.09	1421358545	670580	19.86	2165	2170	2075	2795	1505	2150	2119.60	4.27	-121780	2330	2240	2165	2075	2000	2202	2037	37	645	100	1330	5	1	37195286	783	17.99	1.31	12	1.80	117.00	1609.00	4395	20230616	-52.10	1605	20221013	31.15	4395	-52.10	20230616	1663	26.58	20230425	4395	-52.10	20230616	1605	31.15	20221013	3.32	N	277410	100	37 억	1589981	N	N	N	N
113	20230908	090844	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2135	-15	5	-0.70	334953255	155802	4.61	2165	2170	2130	2795	1505	2150	2149.86	4.27	-23814	2330	2240	2165	2075	2000	2202	2037	37	645	100	1330	5	1	37195286	794	18.25	1.33	12	0.42	117.00	1609.00	4395	20230616	-51.42	1605	20221013	33.02	4395	-51.42	20230616	1663	28.38	20230425	4395	-51.42	20230616	1605	33.02	20221013	3.32	N	277410	100	37 억	1589981	N	N	N	N
114	20230907	160829	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2150	-25	5	-1.15	6768655335	3120161	137.52	2165	2255	2090	2825	1525	2175	2169.36	5.14	-321640	2285	2230	2195	2140	2105	2212	2122	37	650	100	1340	5	1	37195286	800	18.38	1.34	12	8.39	117.00	1609.00	4395	20230616	-51.08	1605	20221013	33.96	4395	-51.08	20230616	1663	29.28	20230425	4395	-51.08	20230616	1605	33.96	20221013	3.53	N	277410	100	37 억	1911518	N	N	N	N
115	20230907	150836	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2120	-55	5	-2.53	6532818190	3010030	132.67	2165	2255	2090	2825	1525	2175	2170.35	5.14	-320335	2285	2230	2195	2140	2105	2212	2122	37	650	100	1340	5	1	37195286	789	18.12	1.32	12	8.09	117.00	1609.00	4395	20230616	-51.76	1605	20221013	32.09	4395	-51.76	20230616	1663	27.48	20230425	4395	-51.76	20230616	1605	32.09	20221013	3.53	N	277410	100	37 억	1911518	N	N	N	N
116	20230907	140833	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2105	-70	5	-3.22	6163236585	2834334	124.93	2165	2255	2090	2825	1525	2175	2174.49	5.14	-351536	2285	2230	2195	2140	2105	2212	2122	37	650	100	1340	5	1	37195286	783	17.99	1.31	12	7.62	117.00	1609.00	4395	20230616	-52.10	1605	20221013	31.15	4395	-52.10	20230616	1663	26.58	20230425	4395	-52.10	20230616	1605	31.15	20221013	3.53	N	277410	100	37 억	1911518	N	N	N	N
117	20230907	130828	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2120	-55	5	-2.53	5679020715	2604201	114.78	2165	2255	2100	2825	1525	2175	2180.72	5.14	-334171	2285	2230	2195	2140	2105	2212	2122	37	650	100	1340	5	1	37195286	789	18.12	1.32	12	7.00	117.00	1609.00	4395	20230616	-51.76	1605	20221013	32.09	4395	-51.76	20230616	1663	27.48	20230425	4395	-51.76	20230616	1605	32.09	20221013	3.53	N	277410	100	37 억	1911518	N	N	N	N
118	20230907	120841	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2115	-60	5	-2.76	5371835195	2458666	108.37	2165	2255	2100	2825	1525	2175	2184.86	5.14	-342290	2285	2230	2195	2140	2105	2212	2122	37	650	100	1340	5	1	37195286	787	18.08	1.31	12	6.61	117.00	1609.00	4395	20230616	-51.88	1605	20221013	31.78	4395	-51.88	20230616	1663	27.18	20230425	4395	-51.88	20230616	1605	31.78	20221013	3.53	N	277410	100	37 억	1911518	N	N	N	N
119	20230907	110833	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2130	-45	5	-2.07	4852179960	2212720	97.53	2165	2255	2115	2825	1525	2175	2192.86	5.14	-344640	2285	2230	2195	2140	2105	2212	2122	37	650	100	1340	5	1	37195286	792	18.21	1.32	12	5.95	117.00	1609.00	4395	20230616	-51.54	1605	20221013	32.71	4395	-51.54	20230616	1663	28.08	20230425	4395	-51.54	20230616	1605	32.71	20221013	3.53	N	277410	100	37 억	1911518	N	N	N	N
120	20230907	100833	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2150	-25	5	-1.15	3984786265	1805900	79.60	2165	2255	2150	2825	1525	2175	2206.54	5.14	-338180	2285	2230	2195	2140	2105	2212	2122	37	650	100	1340	5	1	37195286	800	18.38	1.34	12	4.86	117.00	1609.00	4395	20230616	-51.08	1605	20221013	33.96	4395	-51.08	20230616	1663	29.28	20230425	4395	-51.08	20230616	1605	33.96	20221013	3.53	N	277410	100	37 억	1911518	N	N	N	N
121	20230907	090847	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2255	80	2	3.68	1055768575	476948	21.02	2165	2255	2155	2825	1525	2175	2213.61	5.14	-1243	2285	2230	2195	2140	2105	2212	2122	37	650	100	1340	5	1	37195286	839	19.27	1.40	12	1.28	117.00	1609.00	4395	20230616	-48.69	1605	20221013	40.50	4395	-48.69	20230616	1663	35.60	20230425	4395	-48.69	20230616	1605	40.50	20221013	3.53	N	277410	100	37 억	1911518	N	N	N	N
122	20230906	160832	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2175	-60	5	-2.68	4872680230	2219536	68.44	2220	2250	2160	2905	1565	2235	2195.42	6.61	-479184	2468	2351	2293	2176	2118	2322	2147	36	670	100	1380	5	1	36177589	787	18.59	1.35	12	6.14	117.00	1609.00	4395	20230616	-50.51	1605	20221013	35.51	4395	-50.51	20230616	1663	30.79	20230425	4395	-50.51	20230616	1605	35.51	20221013	3.44	N	277410	100	36 억	2390702	N	N	N	N
123	20230906	150834	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2170	-65	5	-2.91	4593301415	2090685	64.47	2220	2250	2160	2905	1565	2235	2197.03	6.61	-476246	2468	2351	2293	2176	2118	2322	2147	36	670	100	1380	5	1	36177589	785	18.55	1.35	12	5.78	117.00	1609.00	4395	20230616	-50.63	1605	20221013	35.20	4395	-50.63	20230616	1663	30.49	20230425	4395	-50.63	20230616	1605	35.20	20221013	3.44	N	277410	100	36 억	2390702	N	N	N	N
124	20230906	140834	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2190	-45	5	-2.01	3832556990	1740278	53.66	2220	2250	2170	2905	1565	2235	2202.27	6.61	-412597	2468	2351	2293	2176	2118	2322	2147	36	670	100	1380	5	1	36177589	792	18.72	1.36	12	4.81	117.00	1609.00	4395	20230616	-50.17	1605	20221013	36.45	4395	-50.17	20230616	1663	31.69	20230425	4395	-50.17	20230616	1605	36.45	20221013	3.44	N	277410	100	36 억	2390702	N	N	N	N
125	20230906	130825	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2190	-45	5	-2.01	3351071335	1519728	46.86	2220	2250	2170	2905	1565	2235	2205.05	6.61	-389203	2468	2351	2293	2176	2118	2322	2147	36	670	100	1380	5	1	36177589	792	18.72	1.36	12	4.20	117.00	1609.00	4395	20230616	-50.17	1605	20221013	36.45	4395	-50.17	20230616	1663	31.69	20230425	4395	-50.17	20230616	1605	36.45	20221013	3.44	N	277410	100	36 억	2390702	N	N	N	N
126	20230906	120836	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2200	-35	5	-1.57	3025628690	1371489	42.29	2220	2250	2170	2905	1565	2235	2206.09	6.61	-345871	2468	2351	2293	2176	2118	2322	2147	36	670	100	1380	5	1	36177589	796	18.80	1.37	12	3.79	117.00	1609.00	4395	20230616	-49.94	1605	20221013	37.07	4395	-49.94	20230616	1663	32.29	20230425	4395	-49.94	20230616	1605	37.07	20221013	3.44	N	277410	100	36 억	2390702	N	N	N	N
127	20230906	110845	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2195	-40	5	-1.79	2660614600	1205421	37.17	2220	2250	2170	2905	1565	2235	2207.21	6.61	-293992	2468	2351	2293	2176	2118	2322	2147	36	670	100	1380	5	1	36177589	794	18.76	1.36	12	3.33	117.00	1609.00	4395	20230616	-50.06	1605	20221013	36.76	4395	-50.06	20230616	1663	31.99	20230425	4395	-50.06	20230616	1605	36.76	20221013	3.44	N	277410	100	36 억	2390702	N	N	N	N
128	20230906	100820	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2240	5	2	0.22	2154136295	976233	30.10	2220	2250	2170	2905	1565	2235	2206.58	6.61	-248993	2468	2351	2293	2176	2118	2322	2147	36	670	100	1380	5	1	36177589	810	19.15	1.39	12	2.70	117.00	1609.00	4395	20230616	-49.03	1605	20221013	39.56	4395	-49.03	20230616	1663	34.70	20230425	4395	-49.03	20230616	1605	39.56	20221013	3.44	N	277410	100	36 억	2390702	N	N	N	N
129	20230906	090823	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2180	-55	5	-2.46	720730415	328255	10.12	2220	2250	2170	2905	1565	2235	2195.63	6.61	-107580	2468	2351	2293	2176	2118	2322	2147	36	670	100	1380	5	1	36177589	789	18.63	1.35	12	0.91	117.00	1609.00	4395	20230616	-50.40	1605	20221013	35.83	4395	-50.40	20230616	1663	31.09	20230425	4395	-50.40	20230616	1605	35.83	20221013	3.44	N	277410	100	36 억	2390702	N	N	N	N
130	20230905	160824	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2235	-150	5	-6.29	7255774220	3170598	106.57	2385	2410	2235	3100	1670	2385	2288.87	7.22	-222753	2631	2507	2446	2322	2261	2477	2292	36	715	100	1470	5	1	36177589	809	19.10	1.39	12	8.76	117.00	1609.00	4395	20230616	-49.15	1605	20221013	39.25	4395	-49.15	20230616	1663	34.40	20230425	4395	-49.15	20230616	1605	39.25	20221013	4.22	N	277410	100	36 억	2613390	N	N	N	N
131	20230905	150836	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2240	-145	5	-6.08	6737448625	2939170	98.80	2385	2410	2235	3100	1670	2385	2292.27	7.22	-221273	2631	2507	2446	2322	2261	2477	2292	36	715	100	1470	5	1	36177589	810	19.15	1.39	12	8.12	117.00	1609.00	4395	20230616	-49.03	1605	20221013	39.56	4395	-49.03	20230616	1663	34.70	20230425	4395	-49.03	20230616	1605	39.56	20221013	4.22	N	277410	100	36 억	2613390	N	N	N	N
132	20230905	140835	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2270	-115	5	-4.82	5476543245	2379417	79.98	2385	2410	2265	3100	1670	2385	2301.61	7.22	-219855	2631	2507	2446	2322	2261	2477	2292	36	715	100	1470	5	1	36177589	821	19.40	1.41	12	6.58	117.00	1609.00	4395	20230616	-48.35	1605	20221013	41.43	4395	-48.35	20230616	1663	36.50	20230425	4395	-48.35	20230616	1605	41.43	20221013	4.22	N	277410	100	36 억	2613390	N	N	N	N
133	20230905	130815	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2270	-115	5	-4.82	4855577290	2106008	70.79	2385	2410	2265	3100	1670	2385	2305.56	7.22	-154277	2631	2507	2446	2322	2261	2477	2292	36	715	100	1470	5	1	36177589	821	19.40	1.41	12	5.82	117.00	1609.00	4395	20230616	-48.35	1605	20221013	41.43	4395	-48.35	20230616	1663	36.50	20230425	4395	-48.35	20230616	1605	41.43	20221013	4.22	N	277410	100	36 억	2613390	N	N	N	N
134	20230905	120818	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2280	-105	5	-4.40	4214735300	1824262	61.32	2385	2410	2265	3100	1670	2385	2310.35	7.22	-69190	2631	2507	2446	2322	2261	2477	2292	36	715	100	1470	5	1	36177589	825	19.49	1.42	12	5.04	117.00	1609.00	4395	20230616	-48.12	1605	20221013	42.06	4395	-48.12	20230616	1663	37.10	20230425	4395	-48.12	20230616	1605	42.06	20221013	4.22	N	277410	100	36 억	2613390	N	N	N	N
135	20230905	110825	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2280	-105	5	-4.40	3783925835	1635055	54.96	2385	2410	2265	3100	1670	2385	2314.22	7.22	-45885	2631	2507	2446	2322	2261	2477	2292	36	715	100	1470	5	1	36177589	825	19.49	1.42	12	4.52	117.00	1609.00	4395	20230616	-48.12	1605	20221013	42.06	4395	-48.12	20230616	1663	37.10	20230425	4395	-48.12	20230616	1605	42.06	20221013	4.22	N	277410	100	36 억	2613390	N	N	N	N
136	20230905	100814	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2310	-75	5	-3.14	2342985830	1004303	33.76	2385	2410	2290	3100	1670	2385	2332.91	7.22	43073	2631	2507	2446	2322	2261	2477	2292	36	715	100	1470	5	1	36177589	836	19.74	1.44	12	2.78	117.00	1609.00	4395	20230616	-47.44	1605	20221013	43.93	4395	-47.44	20230616	1663	38.91	20230425	4395	-47.44	20230616	1605	43.93	20221013	4.22	N	277410	100	36 억	2613390	N	N	N	N
137	20230905	090814	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2355	-30	5	-1.26	636432015	268316	9.02	2385	2410	2335	3100	1670	2385	2371.92	7.22	-91237	2631	2507	2446	2322	2261	2477	2292	36	715	100	1470	5	1	36177589	852	20.13	1.46	12	0.74	117.00	1609.00	4395	20230616	-46.42	1605	20221013	46.73	4395	-46.42	20230616	1663	41.61	20230425	4395	-46.42	20230616	1605	46.73	20221013	4.22	N	277410	100	36 억	2613390	N	N	N	N
138	20230904	160811	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2385	-180	5	-7.02	7115933945	2891266	76.13	2555	2570	2385	3330	1800	2565	2460.39	6.85	136605	2838	2701	2628	2491	2418	2665	2455	36	765	100	1590	5	1	36177589	863	20.38	1.48	12	7.99	117.00	1609.00	4395	20230616	-45.73	1605	20221013	48.60	4395	-45.73	20230616	1663	43.42	20230425	4395	-45.73	20230616	1605	48.60	20221013	4.43	N	277410	100	36 억	2476785	N	N	N	N
139	20230904	150758	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2395	-170	5	-6.63	6697112545	2715916	71.51	2555	2570	2390	3330	1800	2565	2465.00	6.85	169990	2838	2701	2628	2491	2418	2665	2455	36	765	100	1590	5	1	36177589	866	20.47	1.49	12	7.51	117.00	1609.00	4395	20230616	-45.51	1605	20221013	49.22	4395	-45.51	20230616	1663	44.02	20230425	4395	-45.51	20230616	1605	49.22	20221013	4.43	N	277410	100	36 억	2476785	N	N	N	N
140	20230904	140757	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2420	-145	5	-5.65	5566598635	2245444	59.12	2555	2570	2405	3330	1800	2565	2478.14	6.85	187577	2838	2701	2628	2491	2418	2665	2455	36	765	100	1590	5	1	36177589	875	20.68	1.50	12	6.21	117.00	1609.00	4395	20230616	-44.94	1605	20221013	50.78	4395	-44.94	20230616	1663	45.52	20230425	4395	-44.94	20230616	1605	50.78	20221013	4.43	N	277410	100	36 억	2476785	N	N	N	N
141	20230904	130808	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2435	-130	5	-5.07	4730901320	1899955	50.03	2555	2570	2430	3330	1800	2565	2489.06	6.85	152518	2838	2701	2628	2491	2418	2665	2455	36	765	100	1590	5	1	36177589	881	20.81	1.51	12	5.25	117.00	1609.00	4395	20230616	-44.60	1605	20221013	51.71	4395	-44.60	20230616	1663	46.42	20230425	4395	-44.60	20230616	1605	51.71	20221013	4.43	N	277410	100	36 억	2476785	N	N	N	N
142	20230904	120753	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2445	-120	5	-4.68	4271367965	1711571	45.07	2555	2570	2435	3330	1800	2565	2494.61	6.85	150943	2838	2701	2628	2491	2418	2665	2455	36	765	100	1590	5	1	36177589	885	20.90	1.52	12	4.73	117.00	1609.00	4395	20230616	-44.37	1605	20221013	52.34	4395	-44.37	20230616	1663	47.02	20230425	4395	-44.37	20230616	1605	52.34	20221013	4.43	N	277410	100	36 억	2476785	N	N	N	N
143	20230904	110739	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2480	-85	5	-3.31	3137421750	1249529	32.90	2555	2570	2465	3330	1800	2565	2509.83	6.85	171298	2838	2701	2628	2491	2418	2665	2455	36	765	100	1590	5	1	36177589	897	21.20	1.54	12	3.45	117.00	1609.00	4395	20230616	-43.57	1605	20221013	54.52	4395	-43.57	20230616	1663	49.13	20230425	4395	-43.57	20230616	1605	54.52	20221013	4.43	N	277410	100	36 억	2476785	N	N	N	N
144	20230904	100744	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2480	-85	5	-3.31	2405221745	954256	25.13	2555	2570	2475	3330	1800	2565	2519.38	6.85	122516	2838	2701	2628	2491	2418	2665	2455	36	765	100	1590	5	1	36177589	897	21.20	1.54	12	2.64	117.00	1609.00	4395	20230616	-43.57	1605	20221013	54.52	4395	-43.57	20230616	1663	49.13	20230425	4395	-43.57	20230616	1605	54.52	20221013	4.43	N	277410	100	36 억	2476785	N	N	N	N
145	20230904	090758	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2515	-50	5	-1.95	605189655	238651	6.28	2555	2555	2505	3330	1800	2565	2532.66	6.85	50909	2838	2701	2628	2491	2418	2665	2455	36	765	100	1590	5	1	36177589	910	21.50	1.56	12	0.66	117.00	1609.00	4395	20230616	-42.78	1605	20221013	56.70	4395	-42.78	20230616	1663	51.23	20230425	4395	-42.78	20230616	1605	56.70	20221013	4.43	N	277410	100	36 억	2476785	N	N	N	N
146	20230901	160749	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2565	-155	5	-5.70	9813978605	3714266	69.11	2745	2765	2555	3535	1905	2720	2642.54	5.29	523053	2880	2800	2755	2675	2630	2777	2652	36	815	100	1680	5	1	36177589	928	21.92	1.59	12	10.27	117.00	1609.00	4395	20230616	-41.64	1605	20221013	59.81	4395	-41.64	20230616	1663	54.24	20230425	4395	-41.64	20230616	1605	59.81	20221013	4.10	N	277410	100	36 억	1915451	N	N	N	N
147	20230901	150800	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2585	-135	5	-4.96	8965077180	3383809	62.96	2745	2765	2575	3535	1905	2720	2649.40	5.29	463976	2880	2800	2755	2675	2630	2777	2652	36	815	100	1680	5	1	36177589	935	22.09	1.61	12	9.35	117.00	1609.00	4395	20230616	-41.18	1605	20221013	61.06	4395	-41.18	20230616	1663	55.44	20230425	4395	-41.18	20230616	1605	61.06	20221013	4.10	N	277410	100	36 억	1915451	N	N	N	N
148	20230901	140758	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2615	-105	5	-3.86	7655530100	2878555	53.56	2745	2765	2585	3535	1905	2720	2659.50	5.29	422252	2880	2800	2755	2675	2630	2777	2652	36	815	100	1680	5	1	36177589	946	22.35	1.63	12	7.96	117.00	1609.00	4395	20230616	-40.50	1605	20221013	62.93	4395	-40.50	20230616	1663	57.25	20230425	4395	-40.50	20230616	1605	62.93	20221013	4.10	N	277410	100	36 억	1915451	N	N	N	N
149	20230901	130736	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2620	-100	5	-3.68	6710685170	2516905	46.83	2745	2765	2595	3535	1905	2720	2666.24	5.29	292984	2880	2800	2755	2675	2630	2777	2652	36	815	100	1680	5	1	36177589	948	22.39	1.63	12	6.96	117.00	1609.00	4395	20230616	-40.39	1605	20221013	63.24	4395	-40.39	20230616	1663	57.55	20230425	4395	-40.39	20230616	1605	63.24	20221013	4.10	N	277410	100	36 억	1915451	N	N	N	N
150	20230901	120746	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2630	-90	5	-3.31	6010685915	2249906	41.86	2745	2765	2595	3535	1905	2720	2671.53	5.29	228756	2880	2800	2755	2675	2630	2777	2652	36	815	100	1680	5	1	36177589	951	22.48	1.63	12	6.22	117.00	1609.00	4395	20230616	-40.16	1605	20221013	63.86	4395	-40.16	20230616	1663	58.15	20230425	4395	-40.16	20230616	1605	63.86	20221013	4.10	N	277410	100	36 억	1915451	N	N	N	N
151	20230901	110745	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2635	-85	5	-3.12	5041903530	1879585	34.97	2745	2765	2605	3535	1905	2720	2682.46	5.29	111627	2880	2800	2755	2675	2630	2777	2652	36	815	100	1680	5	1	36177589	953	22.52	1.64	12	5.20	117.00	1609.00	4395	20230616	-40.05	1605	20221013	64.17	4395	-40.05	20230616	1663	58.45	20230425	4395	-40.05	20230616	1605	64.17	20221013	4.10	N	277410	100	36 억	1915451	N	N	N	N
152	20230901	100741	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2660	-60	5	-2.21	3678480700	1366611	25.43	2745	2765	2630	3535	1905	2720	2691.68	5.29	66637	2880	2800	2755	2675	2630	2777	2652	36	815	100	1680	5	1	36177589	962	22.74	1.65	12	3.78	117.00	1609.00	4395	20230616	-39.48	1605	20221013	65.73	4395	-39.48	20230616	1663	59.95	20230425	4395	-39.48	20230616	1605	65.73	20221013	4.10	N	277410	100	36 억	1915451	N	N	N	N
153	20230901	090729	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2715	-5	5	-0.18	975760525	356652	6.64	2745	2765	2700	3535	1905	2720	2735.89	5.29	-113482	2880	2800	2755	2675	2630	2777	2652	36	815	100	1680	5	1	36177589	982	23.21	1.69	12	0.99	117.00	1609.00	4395	20230616	-38.23	1605	20221013	69.16	4395	-38.23	20230616	1663	63.26	20230425	4395	-38.23	20230616	1605	69.16	20221013	4.10	N	277410	100	36 억	1915451	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History