KissMeData/377220/price/prices-20240901.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	161238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2305	25	2	1.10	249610430	108717	86.09	2250	2335	2230	2960	1600	2280	2295.91	1.23	305	2350	2315	2260	2225	2170	2332	2242	28	680	100	1640	5	1	28310000	653	-5.90	0.85	12	0.38	-391.00	2707.00	4000	20231011	-42.38	1454	20240806	58.53	3580	-35.61	20240313	1454	58.53	20240806	8000	-71.19	20231011	1454	58.53	20240806	3.54	N	377220	100	28 억	349145	N	N	N	N
3	20240930	151255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2290	10	2	0.44	228974155	99733	78.98	2250	2335	2230	2960	1600	2280	2295.87	1.23	2789	2350	2315	2260	2225	2170	2332	2242	28	680	100	1640	5	1	28310000	648	-5.86	0.85	12	0.35	-391.00	2707.00	4000	20231011	-42.75	1454	20240806	57.50	3580	-36.03	20240313	1454	57.50	20240806	8000	-71.38	20231011	1454	57.50	20240806	3.54	N	377220	100	28 억	349145	N	N	N	N
4	20240930	141256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2280	0	3	0.00	217148565	94542	74.87	2250	2335	2230	2960	1600	2280	2296.85	1.23	129	2350	2315	2260	2225	2170	2332	2242	28	680	100	1640	5	1	28310000	645	-5.83	0.84	12	0.33	-391.00	2707.00	4000	20231011	-43.00	1454	20240806	56.81	3580	-36.31	20240313	1454	56.81	20240806	8000	-71.50	20231011	1454	56.81	20240806	3.54	N	377220	100	28 억	349145	N	N	N	N
5	20240930	131249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	40	2	1.75	201453265	87676	69.43	2250	2335	2230	2960	1600	2280	2297.70	1.23	-816	2350	2315	2260	2225	2170	2332	2242	28	680	100	1640	5	1	28310000	657	-5.93	0.86	12	0.31	-391.00	2707.00	4000	20231011	-42.00	1454	20240806	59.56	3580	-35.20	20240313	1454	59.56	20240806	8000	-71.00	20231011	1454	59.56	20240806	3.54	N	377220	100	28 억	349145	N	N	N	N
6	20240930	121246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2295	15	2	0.66	154130545	67197	53.21	2250	2335	2230	2960	1600	2280	2293.71	1.23	-969	2350	2315	2260	2225	2170	2332	2242	28	680	100	1640	5	1	28310000	650	-5.87	0.85	12	0.24	-391.00	2707.00	4000	20231011	-42.62	1454	20240806	57.84	3580	-35.89	20240313	1454	57.84	20240806	8000	-71.31	20231011	1454	57.84	20240806	3.54	N	377220	100	28 억	349145	N	N	N	N
7	20240930	111242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2295	15	2	0.66	140951770	61465	48.67	2250	2335	2230	2960	1600	2280	2293.20	1.23	-1780	2350	2315	2260	2225	2170	2332	2242	28	680	100	1640	5	1	28310000	650	-5.87	0.85	12	0.22	-391.00	2707.00	4000	20231011	-42.62	1454	20240806	57.84	3580	-35.89	20240313	1454	57.84	20240806	8000	-71.31	20231011	1454	57.84	20240806	3.54	N	377220	100	28 억	349145	N	N	N	N
8	20240930	101243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2285	5	2	0.22	59074935	26101	20.67	2250	2285	2230	2960	1600	2280	2263.32	1.23	-3691	2350	2315	2260	2225	2170	2332	2242	28	680	100	1640	5	1	28310000	647	-5.84	0.84	12	0.09	-391.00	2707.00	4000	20231011	-42.88	1454	20240806	57.15	3580	-36.17	20240313	1454	57.15	20240806	8000	-71.44	20231011	1454	57.15	20240806	3.54	N	377220	100	28 억	349145	N	N	N	N
9	20240930	091148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2280	0	3	0.00	20242045	8989	7.12	2250	2280	2230	2960	1600	2280	2251.87	1.23	1829	2350	2315	2260	2225	2170	2332	2242	28	680	100	1640	5	1	28310000	645	-5.83	0.84	12	0.03	-391.00	2707.00	4000	20231011	-43.00	1454	20240806	56.81	3580	-36.31	20240313	1454	56.81	20240806	8000	-71.50	20231011	1454	56.81	20240806	3.54	N	377220	100	28 억	349145	N	N	N	N
10	20240927	161246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2280	50	2	2.24	278872745	122976	198.23	2250	2295	2205	2895	1565	2230	2267.72	1.08	44545	2276	2252	2221	2197	2166	2265	2210	28	665	100	1600	5	1	28310000	645	-5.83	0.84	12	0.43	-391.00	2707.00	4000	20231011	-43.00	1454	20240806	56.81	3580	-36.31	20240313	1454	56.81	20240806	8000	-71.50	20231011	1454	56.81	20240806	3.58	N	377220	100	28 억	305482	N	N	N	N
11	20240927	151253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2290	60	2	2.69	259697810	114574	184.69	2250	2295	2205	2895	1565	2230	2266.66	1.08	43520	2276	2252	2221	2197	2166	2265	2210	28	665	100	1600	5	1	28310000	648	-5.86	0.85	12	0.40	-391.00	2707.00	4000	20231011	-42.75	1454	20240806	57.50	3580	-36.03	20240313	1454	57.50	20240806	8000	-71.38	20231011	1454	57.50	20240806	3.58	N	377220	100	28 억	305482	N	N	N	N
12	20240927	141303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2290	60	2	2.69	238937135	105476	170.02	2250	2295	2205	2895	1565	2230	2265.34	1.08	41192	2276	2252	2221	2197	2166	2265	2210	28	665	100	1600	5	1	28310000	648	-5.86	0.85	12	0.37	-391.00	2707.00	4000	20231011	-42.75	1454	20240806	57.50	3580	-36.03	20240313	1454	57.50	20240806	8000	-71.38	20231011	1454	57.50	20240806	3.58	N	377220	100	28 억	305482	N	N	N	N
13	20240927	131246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2270	40	2	1.79	131320375	58279	93.94	2250	2275	2205	2895	1565	2230	2253.33	1.08	8596	2276	2252	2221	2197	2166	2265	2210	28	665	100	1600	5	1	28310000	643	-5.81	0.84	12	0.21	-391.00	2707.00	4000	20231011	-43.25	1454	20240806	56.12	3580	-36.59	20240313	1454	56.12	20240806	8000	-71.62	20231011	1454	56.12	20240806	3.58	N	377220	100	28 억	305482	N	N	N	N
14	20240927	121245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2270	40	2	1.79	100407910	44657	71.99	2250	2275	2205	2895	1565	2230	2248.45	1.08	6885	2276	2252	2221	2197	2166	2265	2210	28	665	100	1600	5	1	28310000	643	-5.81	0.84	12	0.16	-391.00	2707.00	4000	20231011	-43.25	1454	20240806	56.12	3580	-36.59	20240313	1454	56.12	20240806	8000	-71.62	20231011	1454	56.12	20240806	3.58	N	377220	100	28 억	305482	N	N	N	N
15	20240927	111248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2270	40	2	1.79	84689515	37717	60.80	2250	2270	2205	2895	1565	2230	2245.42	1.08	3036	2276	2252	2221	2197	2166	2265	2210	28	665	100	1600	5	1	28310000	643	-5.81	0.84	12	0.13	-391.00	2707.00	4000	20231011	-43.25	1454	20240806	56.12	3580	-36.59	20240313	1454	56.12	20240806	8000	-71.62	20231011	1454	56.12	20240806	3.58	N	377220	100	28 억	305482	N	N	N	N
16	20240927	101247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2240	10	2	0.45	62076860	27673	44.61	2250	2265	2205	2895	1565	2230	2243.26	1.08	-3654	2276	2252	2221	2197	2166	2265	2210	28	665	100	1600	5	1	28310000	634	-5.73	0.83	12	0.10	-391.00	2707.00	4000	20231011	-44.00	1454	20240806	54.06	3580	-37.43	20240313	1454	54.06	20240806	8000	-72.00	20231011	1454	54.06	20240806	3.58	N	377220	100	28 억	305482	N	N	N	N
17	20240927	091252	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	-15	5	-0.67	4529225	2028	3.27	2250	2260	2210	2895	1565	2230	2233.44	1.08	-892	2276	2252	2221	2197	2166	2265	2210	28	665	100	1600	5	1	28310000	627	-5.66	0.82	12	0.01	-391.00	2707.00	4000	20231011	-44.62	1454	20240806	52.34	3580	-38.13	20240313	1454	52.34	20240806	8000	-72.31	20231011	1454	52.34	20240806	3.58	N	377220	100	28 억	305482	N	N	N	N
18	20240926	161228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2230	5	2	0.22	136859255	61728	89.88	2205	2245	2190	2890	1560	2225	2217.13	1.10	-6174	2315	2270	2240	2195	2165	2262	2187	28	665	100	1600	5	1	28310000	631	-5.70	0.82	12	0.22	-391.00	2707.00	4000	20231011	-44.25	1454	20240806	53.37	3580	-37.71	20240313	1454	53.37	20240806	8000	-72.12	20231011	1454	53.37	20240806	3.57	N	377220	100	28 억	311477	N	N	N	N
19	20240926	151235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2235	10	2	0.45	136504995	61569	89.64	2205	2245	2190	2890	1560	2225	2217.11	1.10	-6161	2315	2270	2240	2195	2165	2262	2187	28	665	100	1600	5	1	28310000	633	-5.72	0.83	12	0.22	-391.00	2707.00	4000	20231011	-44.12	1454	20240806	53.71	3580	-37.57	20240313	1454	53.71	20240806	8000	-72.06	20231011	1454	53.71	20240806	3.57	N	377220	100	28 억	311477	N	N	N	N
20	20240926	141243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2230	5	2	0.22	120131430	54232	78.96	2205	2245	2190	2890	1560	2225	2215.14	1.10	-7853	2315	2270	2240	2195	2165	2262	2187	28	665	100	1600	5	1	28310000	631	-5.70	0.82	12	0.19	-391.00	2707.00	4000	20231011	-44.25	1454	20240806	53.37	3580	-37.71	20240313	1454	53.37	20240806	8000	-72.12	20231011	1454	53.37	20240806	3.57	N	377220	100	28 억	311477	N	N	N	N
21	20240926	131226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	0	3	0.00	77890275	35225	51.29	2205	2230	2190	2890	1560	2225	2211.22	1.10	-8098	2315	2270	2240	2195	2165	2262	2187	28	665	100	1600	5	1	28310000	630	-5.69	0.82	12	0.12	-391.00	2707.00	4000	20231011	-44.38	1454	20240806	53.03	3580	-37.85	20240313	1454	53.03	20240806	8000	-72.19	20231011	1454	53.03	20240806	3.57	N	377220	100	28 억	311477	N	N	N	N
22	20240926	121242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	0	3	0.00	66579920	30095	43.82	2205	2230	2190	2890	1560	2225	2212.32	1.10	-7970	2315	2270	2240	2195	2165	2262	2187	28	665	100	1600	5	1	28310000	630	-5.69	0.82	12	0.11	-391.00	2707.00	4000	20231011	-44.38	1454	20240806	53.03	3580	-37.85	20240313	1454	53.03	20240806	8000	-72.19	20231011	1454	53.03	20240806	3.57	N	377220	100	28 억	311477	N	N	N	N
23	20240926	111241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	0	3	0.00	48090540	21737	31.65	2205	2230	2190	2890	1560	2225	2212.38	1.10	-3533	2315	2270	2240	2195	2165	2262	2187	28	665	100	1600	5	1	28310000	630	-5.69	0.82	12	0.08	-391.00	2707.00	4000	20231011	-44.38	1454	20240806	53.03	3580	-37.85	20240313	1454	53.03	20240806	8000	-72.19	20231011	1454	53.03	20240806	3.57	N	377220	100	28 억	311477	N	N	N	N
24	20240926	101243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	-10	5	-0.45	23818860	10799	15.72	2205	2225	2190	2890	1560	2225	2205.65	1.10	544	2315	2270	2240	2195	2165	2262	2187	28	665	100	1600	5	1	28310000	627	-5.66	0.82	12	0.04	-391.00	2707.00	4000	20231011	-44.62	1454	20240806	52.34	3580	-38.13	20240313	1454	52.34	20240806	8000	-72.31	20231011	1454	52.34	20240806	3.57	N	377220	100	28 억	311477	N	N	N	N
25	20240926	091240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	0	3	0.00	3904180	1756	2.56	2205	2225	2205	2890	1560	2225	2223.34	1.10	-260	2315	2270	2240	2195	2165	2262	2187	28	665	100	1600	5	1	28310000	630	-5.69	0.82	12	0.01	-391.00	2707.00	4000	20231011	-44.38	1454	20240806	53.03	3580	-37.85	20240313	1454	53.03	20240806	8000	-72.19	20231011	1454	53.03	20240806	3.57	N	377220	100	28 억	311477	N	N	N	N
26	20240925	161224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	0	3	0.00	148376395	65918	115.83	2225	2285	2210	2890	1560	2225	2250.92	1.09	4614	2248	2236	2213	2201	2178	2242	2207	28	665	100	1600	5	1	28310000	630	-5.69	0.82	12	0.23	-391.00	2707.00	4000	20231011	-44.38	1454	20240806	53.03	3580	-37.85	20240313	1454	53.03	20240806	8000	-72.19	20231011	1454	53.03	20240806	3.50	N	377220	100	28 억	308467	N	N	N	N
27	20240925	151236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	0	3	0.00	141187520	62690	110.16	2225	2285	2210	2890	1560	2225	2252.15	1.09	4954	2248	2236	2213	2201	2178	2242	2207	28	665	100	1600	5	1	28310000	630	-5.69	0.82	12	0.22	-391.00	2707.00	4000	20231011	-44.38	1454	20240806	53.03	3580	-37.85	20240313	1454	53.03	20240806	8000	-72.19	20231011	1454	53.03	20240806	3.50	N	377220	100	28 억	308467	N	N	N	N
28	20240925	141237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2230	5	2	0.22	127644125	56617	99.49	2225	2285	2210	2890	1560	2225	2254.52	1.09	5414	2248	2236	2213	2201	2178	2242	2207	28	665	100	1600	5	1	28310000	631	-5.70	0.82	12	0.20	-391.00	2707.00	4000	20231011	-44.25	1454	20240806	53.37	3580	-37.71	20240313	1454	53.37	20240806	8000	-72.12	20231011	1454	53.37	20240806	3.50	N	377220	100	28 억	308467	N	N	N	N
29	20240925	131229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2235	10	2	0.45	121773265	53969	94.83	2225	2285	2220	2890	1560	2225	2256.36	1.09	5823	2248	2236	2213	2201	2178	2242	2207	28	665	100	1600	5	1	28310000	633	-5.72	0.83	12	0.19	-391.00	2707.00	4000	20231011	-44.12	1454	20240806	53.71	3580	-37.57	20240313	1454	53.71	20240806	8000	-72.06	20231011	1454	53.71	20240806	3.50	N	377220	100	28 억	308467	N	N	N	N
30	20240925	121237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2245	20	2	0.90	110844665	49068	86.22	2225	2285	2220	2890	1560	2225	2259.00	1.09	6032	2248	2236	2213	2201	2178	2242	2207	28	665	100	1600	5	1	28310000	636	-5.74	0.83	12	0.17	-391.00	2707.00	4000	20231011	-43.88	1454	20240806	54.40	3580	-37.29	20240313	1454	54.40	20240806	8000	-71.94	20231011	1454	54.40	20240806	3.50	N	377220	100	28 억	308467	N	N	N	N
31	20240925	111233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2245	20	2	0.90	47596185	21187	37.23	2225	2265	2220	2890	1560	2225	2246.48	1.09	2755	2248	2236	2213	2201	2178	2242	2207	28	665	100	1600	5	1	28310000	636	-5.74	0.83	12	0.07	-391.00	2707.00	4000	20231011	-43.88	1454	20240806	54.40	3580	-37.29	20240313	1454	54.40	20240806	8000	-71.94	20231011	1454	54.40	20240806	3.50	N	377220	100	28 억	308467	N	N	N	N
32	20240925	101230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2250	25	2	1.12	24365385	10873	19.11	2225	2255	2220	2890	1560	2225	2240.91	1.09	1147	2248	2236	2213	2201	2178	2242	2207	28	665	100	1600	5	1	28310000	637	-5.75	0.83	12	0.04	-391.00	2707.00	4000	20231011	-43.75	1454	20240806	54.75	3580	-37.15	20240313	1454	54.75	20240806	8000	-71.88	20231011	1454	54.75	20240806	3.50	N	377220	100	28 억	308467	N	N	N	N
33	20240925	091243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2235	10	2	0.45	1640370	736	1.29	2225	2235	2220	2890	1560	2225	2228.76	1.09	-38	2248	2236	2213	2201	2178	2242	2207	28	665	100	1600	5	1	28310000	633	-5.72	0.83	12	0.00	-391.00	2707.00	4000	20231011	-44.12	1454	20240806	53.71	3580	-37.57	20240313	1454	53.71	20240806	8000	-72.06	20231011	1454	53.71	20240806	3.50	N	377220	100	28 억	308467	N	N	N	N
34	20240924	161225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	15	2	0.68	125518515	56859	66.34	2210	2225	2190	2870	1550	2210	2207.54	1.06	9215	2266	2237	2196	2167	2126	2252	2182	28	660	100	1590	5	1	28310000	630	-5.69	0.82	12	0.20	-391.00	2707.00	4000	20231011	-44.38	1454	20240806	53.03	3580	-37.85	20240313	1454	53.03	20240806	8000	-72.19	20231011	1454	53.03	20240806	3.53	N	377220	100	28 억	299213	N	N	N	N
35	20240924	151228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	5	2	0.23	117776460	53375	62.27	2210	2225	2190	2870	1550	2210	2206.58	1.06	8940	2266	2237	2196	2167	2126	2252	2182	28	660	100	1590	5	1	28310000	627	-5.66	0.82	12	0.19	-391.00	2707.00	4000	20231011	-44.62	1454	20240806	52.34	3580	-38.13	20240313	1454	52.34	20240806	8000	-72.31	20231011	1454	52.34	20240806	3.53	N	377220	100	28 억	299213	N	N	N	N
36	20240924	141218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2220	10	2	0.45	106770245	48393	56.46	2210	2225	2190	2870	1550	2210	2206.32	1.06	7637	2266	2237	2196	2167	2126	2252	2182	28	660	100	1590	5	1	28310000	628	-5.68	0.82	12	0.17	-391.00	2707.00	4000	20231011	-44.50	1454	20240806	52.68	3580	-37.99	20240313	1454	52.68	20240806	8000	-72.25	20231011	1454	52.68	20240806	3.53	N	377220	100	28 억	299213	N	N	N	N
37	20240924	131227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	0	3	0.00	95338560	43227	50.43	2210	2225	2190	2870	1550	2210	2205.53	1.06	6936	2266	2237	2196	2167	2126	2252	2182	28	660	100	1590	5	1	28310000	626	-5.65	0.82	12	0.15	-391.00	2707.00	4000	20231011	-44.75	1454	20240806	51.99	3580	-38.27	20240313	1454	51.99	20240806	8000	-72.38	20231011	1454	51.99	20240806	3.53	N	377220	100	28 억	299213	N	N	N	N
38	20240924	121221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	0	3	0.00	59157275	26794	31.26	2210	2225	2190	2870	1550	2210	2207.86	1.06	3568	2266	2237	2196	2167	2126	2252	2182	28	660	100	1590	5	1	28310000	626	-5.65	0.82	12	0.09	-391.00	2707.00	4000	20231011	-44.75	1454	20240806	51.99	3580	-38.27	20240313	1454	51.99	20240806	8000	-72.38	20231011	1454	51.99	20240806	3.53	N	377220	100	28 억	299213	N	N	N	N
39	20240924	111229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	0	3	0.00	38077050	17243	20.12	2210	2225	2190	2870	1550	2210	2208.26	1.06	900	2266	2237	2196	2167	2126	2252	2182	28	660	100	1590	5	1	28310000	626	-5.65	0.82	12	0.06	-391.00	2707.00	4000	20231011	-44.75	1454	20240806	51.99	3580	-38.27	20240313	1454	51.99	20240806	8000	-72.38	20231011	1454	51.99	20240806	3.53	N	377220	100	28 억	299213	N	N	N	N
40	20240924	101227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	15	2	0.68	21460685	9711	11.33	2210	2225	2190	2870	1550	2210	2209.94	1.06	677	2266	2237	2196	2167	2126	2252	2182	28	660	100	1590	5	1	28310000	630	-5.69	0.82	12	0.03	-391.00	2707.00	4000	20231011	-44.38	1454	20240806	53.03	3580	-37.85	20240313	1454	53.03	20240806	8000	-72.19	20231011	1454	53.03	20240806	3.53	N	377220	100	28 억	299213	N	N	N	N
41	20240924	091230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	5	2	0.23	13306520	6017	7.02	2210	2220	2200	2870	1550	2210	2211.49	1.06	-583	2266	2237	2196	2167	2126	2252	2182	28	660	100	1590	5	1	28310000	627	-5.66	0.82	12	0.02	-391.00	2707.00	4000	20231011	-44.62	1454	20240806	52.34	3580	-38.13	20240313	1454	52.34	20240806	8000	-72.31	20231011	1454	52.34	20240806	3.53	N	377220	100	28 억	299213	N	N	N	N
42	20240923	161221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	15	2	0.68	187260965	85605	118.27	2195	2225	2155	2850	1540	2195	2187.50	1.12	-18120	2255	2225	2190	2160	2125	2240	2175	28	655	100	1580	5	1	28310000	626	-5.65	0.82	12	0.30	-391.00	2707.00	4000	20231011	-44.75	1454	20240806	51.99	3580	-38.27	20240313	1454	51.99	20240806	8000	-72.38	20231011	1454	51.99	20240806	3.57	N	377220	100	28 억	316140	N	N	N	N
43	20240923	151226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2205	10	2	0.46	158648650	72596	100.30	2195	2225	2155	2850	1540	2195	2185.36	1.12	-13041	2255	2225	2190	2160	2125	2240	2175	28	655	100	1580	5	1	28310000	624	-5.64	0.81	12	0.26	-391.00	2707.00	4000	20231011	-44.88	1454	20240806	51.65	3580	-38.41	20240313	1454	51.65	20240806	8000	-72.44	20231011	1454	51.65	20240806	3.57	N	377220	100	28 억	316140	N	N	N	N
44	20240923	141232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	-10	5	-0.46	116539985	53253	73.57	2195	2225	2160	2850	1540	2195	2188.42	1.12	-883	2255	2225	2190	2160	2125	2240	2175	28	655	100	1580	5	1	28310000	619	-5.59	0.81	12	0.19	-391.00	2707.00	4000	20231011	-45.38	1454	20240806	50.28	3580	-38.97	20240313	1454	50.28	20240806	8000	-72.69	20231011	1454	50.28	20240806	3.57	N	377220	100	28 억	316140	N	N	N	N
45	20240923	131227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2220	25	2	1.14	109038500	49825	68.84	2195	2225	2160	2850	1540	2195	2188.43	1.12	1029	2255	2225	2190	2160	2125	2240	2175	28	655	100	1580	5	1	28310000	628	-5.68	0.82	12	0.18	-391.00	2707.00	4000	20231011	-44.50	1454	20240806	52.68	3580	-37.99	20240313	1454	52.68	20240806	8000	-72.25	20231011	1454	52.68	20240806	3.57	N	377220	100	28 억	316140	N	N	N	N
46	20240923	121228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	5	2	0.23	99735130	45612	63.02	2195	2225	2160	2850	1540	2195	2186.60	1.12	1082	2255	2225	2190	2160	2125	2240	2175	28	655	100	1580	5	1	28310000	623	-5.63	0.81	12	0.16	-391.00	2707.00	4000	20231011	-45.00	1454	20240806	51.31	3580	-38.55	20240313	1454	51.31	20240806	8000	-72.50	20231011	1454	51.31	20240806	3.57	N	377220	100	28 억	316140	N	N	N	N
47	20240923	111226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	5	2	0.23	75226220	34487	47.65	2195	2220	2160	2850	1540	2195	2181.29	1.12	-97	2255	2225	2190	2160	2125	2240	2175	28	655	100	1580	5	1	28310000	623	-5.63	0.81	12	0.12	-391.00	2707.00	4000	20231011	-45.00	1454	20240806	51.31	3580	-38.55	20240313	1454	51.31	20240806	8000	-72.50	20231011	1454	51.31	20240806	3.57	N	377220	100	28 억	316140	N	N	N	N
48	20240923	101225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	-10	5	-0.46	45112205	20662	28.55	2195	2220	2160	2850	1540	2195	2183.34	1.12	1108	2255	2225	2190	2160	2125	2240	2175	28	655	100	1580	5	1	28310000	619	-5.59	0.81	12	0.07	-391.00	2707.00	4000	20231011	-45.38	1454	20240806	50.28	3580	-38.97	20240313	1454	50.28	20240806	8000	-72.69	20231011	1454	50.28	20240806	3.57	N	377220	100	28 억	316140	N	N	N	N
49	20240923	091226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2175	-20	5	-0.91	4026310	1844	2.55	2195	2195	2170	2850	1540	2195	2183.47	1.12	0	2255	2225	2190	2160	2125	2240	2175	28	655	100	1580	5	1	28310000	616	-5.56	0.80	12	0.01	-391.00	2707.00	4000	20231011	-45.62	1454	20240806	49.59	3580	-39.25	20240313	1454	49.59	20240806	8000	-72.81	20231011	1454	49.59	20240806	3.57	N	377220	100	28 억	316140	N	N	N	N
50	20240913	161123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2110	80	2	3.94	182540005	87702	83.27	2030	2110	2010	2635	1425	2030	2072.81	1.21	-5086	2156	2092	2051	1987	1946	2072	1967	28	605	100	1460	5	1	28310000	597	-5.40	0.78	12	0.31	-391.00	2707.00	4000	20231011	-47.25	1454	20240806	45.12	3580	-41.06	20240313	1454	45.12	20240806	8000	-73.62	20231011	1454	45.12	20240806	3.60	N	377220	100	28 억	343016	N	N	N	N
51	20240913	151135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	75	2	3.69	132875655	64162	60.92	2030	2105	2010	2635	1425	2030	2070.94	1.21	-5354	2156	2092	2051	1987	1946	2072	1967	28	605	100	1460	5	1	28310000	596	-5.38	0.78	12	0.23	-391.00	2707.00	4000	20231011	-47.38	1454	20240806	44.77	3580	-41.20	20240313	1454	44.77	20240806	8000	-73.69	20231011	1454	44.77	20240806	3.60	N	377220	100	28 억	343016	N	N	N	N
52	20240913	141134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	50	2	2.46	112580370	54452	51.70	2030	2105	2010	2635	1425	2030	2067.52	1.21	-8511	2156	2092	2051	1987	1946	2072	1967	28	605	100	1460	5	1	28310000	589	-5.32	0.77	12	0.19	-391.00	2707.00	4000	20231011	-48.00	1454	20240806	43.05	3580	-41.90	20240313	1454	43.05	20240806	8000	-74.00	20231011	1454	43.05	20240806	3.60	N	377220	100	28 억	343016	N	N	N	N
53	20240913	131129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	40	2	1.97	92482705	44801	42.54	2030	2105	2010	2635	1425	2030	2064.30	1.21	-7618	2156	2092	2051	1987	1946	2072	1967	28	605	100	1460	5	1	28310000	586	-5.29	0.76	12	0.16	-391.00	2707.00	4000	20231011	-48.25	1454	20240806	42.37	3580	-42.18	20240313	1454	42.37	20240806	8000	-74.12	20231011	1454	42.37	20240806	3.60	N	377220	100	28 억	343016	N	N	N	N
54	20240913	121131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2085	55	2	2.71	71568220	34675	32.92	2030	2105	2010	2635	1425	2030	2063.97	1.21	607	2156	2092	2051	1987	1946	2072	1967	28	605	100	1460	5	1	28310000	590	-5.33	0.77	12	0.12	-391.00	2707.00	4000	20231011	-47.88	1454	20240806	43.40	3580	-41.76	20240313	1454	43.40	20240806	8000	-73.94	20231011	1454	43.40	20240806	3.60	N	377220	100	28 억	343016	N	N	N	N
55	20240913	111134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2065	35	2	1.72	29479020	14459	13.73	2030	2090	2010	2635	1425	2030	2038.80	1.21	-1467	2156	2092	2051	1987	1946	2072	1967	28	605	100	1460	5	1	28310000	585	-5.28	0.76	12	0.05	-391.00	2707.00	4000	20231011	-48.38	1454	20240806	42.02	3580	-42.32	20240313	1454	42.02	20240806	8000	-74.19	20231011	1454	42.02	20240806	3.60	N	377220	100	28 억	343016	N	N	N	N
56	20240913	101135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	20	2	0.99	24357960	11964	11.36	2030	2090	2010	2635	1425	2030	2035.94	1.21	-1133	2156	2092	2051	1987	1946	2072	1967	28	605	100	1460	5	1	28310000	580	-5.24	0.76	12	0.04	-391.00	2707.00	4000	20231011	-48.75	1454	20240806	40.99	3580	-42.74	20240313	1454	40.99	20240806	8000	-74.38	20231011	1454	40.99	20240806	3.60	N	377220	100	28 억	343016	N	N	N	N
57	20240913	091139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2030	0	3	0.00	4359925	2142	2.03	2030	2090	2030	2635	1425	2030	2035.45	1.21	831	2156	2092	2051	1987	1946	2072	1967	28	605	100	1460	5	1	28310000	575	-5.19	0.75	12	0.01	-391.00	2707.00	4000	20231011	-49.25	1454	20240806	39.61	3580	-43.30	20240313	1454	39.61	20240806	8000	-74.62	20231011	1454	39.61	20240806	3.60	N	377220	100	28 억	343016	N	N	N	N
58	20240912	161114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2030	30	2	1.50	216371095	105324	53.31	2045	2115	2010	2600	1400	2000	2054.76	1.15	22842	2125	2062	2012	1949	1899	2094	1981	28	600	100	1440	5	1	28310000	575	-5.19	0.75	12	0.37	-391.00	2707.00	4000	20231011	-49.25	1454	20240806	39.61	3580	-43.30	20240313	1454	39.61	20240806	8000	-74.62	20231011	1454	39.61	20240806	3.70	N	377220	100	28 억	324582	N	N	N	N
59	20240912	151129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	70	2	3.50	199921265	97259	49.23	2045	2115	2010	2600	1400	2000	2055.56	1.15	20803	2125	2062	2012	1949	1899	2094	1981	28	600	100	1440	5	1	28310000	586	-5.29	0.76	12	0.34	-391.00	2707.00	4000	20231011	-48.25	1454	20240806	42.37	3580	-42.18	20240313	1454	42.37	20240806	8000	-74.12	20231011	1454	42.37	20240806	3.70	N	377220	100	28 억	324582	N	N	N	N
60	20240912	141135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2095	95	2	4.75	180960245	88112	44.60	2045	2115	2010	2600	1400	2000	2053.75	1.15	18061	2125	2062	2012	1949	1899	2094	1981	28	600	100	1440	5	1	28310000	593	-5.36	0.77	12	0.31	-391.00	2707.00	4000	20231011	-47.62	1454	20240806	44.09	3580	-41.48	20240313	1454	44.09	20240806	8000	-73.81	20231011	1454	44.09	20240806	3.70	N	377220	100	28 억	324582	N	N	N	N
61	20240912	131124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	105	2	5.25	177376485	86396	43.73	2045	2115	2010	2600	1400	2000	2053.06	1.15	16684	2125	2062	2012	1949	1899	2094	1981	28	600	100	1440	5	1	28310000	596	-5.38	0.78	12	0.31	-391.00	2707.00	4000	20231011	-47.38	1454	20240806	44.77	3580	-41.20	20240313	1454	44.77	20240806	8000	-73.69	20231011	1454	44.77	20240806	3.70	N	377220	100	28 억	324582	N	N	N	N
62	20240912	121123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2110	110	2	5.50	172505070	84075	42.56	2045	2115	2010	2600	1400	2000	2051.80	1.15	15539	2125	2062	2012	1949	1899	2094	1981	28	600	100	1440	5	1	28310000	597	-5.40	0.78	12	0.30	-391.00	2707.00	4000	20231011	-47.25	1454	20240806	45.12	3580	-41.06	20240313	1454	45.12	20240806	8000	-73.62	20231011	1454	45.12	20240806	3.70	N	377220	100	28 억	324582	N	N	N	N
63	20240912	111121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	75	2	3.75	131017385	64284	32.54	2045	2085	2010	2600	1400	2000	2038.10	1.15	8727	2125	2062	2012	1949	1899	2094	1981	28	600	100	1440	5	1	28310000	587	-5.31	0.77	12	0.23	-391.00	2707.00	4000	20231011	-48.12	1454	20240806	42.71	3580	-42.04	20240313	1454	42.71	20240806	8000	-74.06	20231011	1454	42.71	20240806	3.70	N	377220	100	28 억	324582	N	N	N	N
64	20240912	101125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2030	30	2	1.50	84822515	41810	21.16	2045	2045	2010	2600	1400	2000	2028.76	1.15	-3703	2125	2062	2012	1949	1899	2094	1981	28	600	100	1440	5	1	28310000	575	-5.19	0.75	12	0.15	-391.00	2707.00	4000	20231011	-49.25	1454	20240806	39.61	3580	-43.30	20240313	1454	39.61	20240806	8000	-74.62	20231011	1454	39.61	20240806	3.70	N	377220	100	28 억	324582	N	N	N	N
65	20240912	091125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2045	45	2	2.25	45891430	22614	11.45	2045	2045	2010	2600	1400	2000	2029.34	1.15	-466	2125	2062	2012	1949	1899	2094	1981	28	600	100	1440	5	1	28310000	579	-5.23	0.76	12	0.08	-391.00	2707.00	4000	20231011	-48.88	1454	20240806	40.65	3580	-42.88	20240313	1454	40.65	20240806	8000	-74.44	20231011	1454	40.65	20240806	3.70	N	377220	100	28 억	324582	N	N	N	N
66	20240911	161102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	29	2	1.47	399227398	197349	56.30	1967	2075	1962	2560	1380	1971	2023.06	1.04	32570	2123	2046	1983	1906	1843	2015	1875	28	589	100	1410	5	1	28310000	566	-5.12	0.74	12	0.70	-391.00	2707.00	4000	20231011	-50.00	1454	20240806	37.55	3580	-44.13	20240313	1454	37.55	20240806	8000	-75.00	20231011	1454	37.55	20240806	3.64	N	377220	100	28 억	293781	N	N	N	N
67	20240911	151107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	29	2	1.47	391220749	193356	55.16	1967	2075	1962	2560	1380	1971	2023.32	1.04	32650	2123	2046	1983	1906	1843	2015	1875	28	589	100	1410	5	1	28310000	566	-5.12	0.74	12	0.68	-391.00	2707.00	4000	20231011	-50.00	1454	20240806	37.55	3580	-44.13	20240313	1454	37.55	20240806	8000	-75.00	20231011	1454	37.55	20240806	3.64	N	377220	100	28 억	293781	N	N	N	N
68	20240911	141111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	39	2	1.98	356298234	175845	50.16	1967	2075	1962	2560	1380	1971	2026.21	1.04	27006	2123	2046	1983	1906	1843	2015	1875	28	589	100	1410	5	1	28310000	569	-5.14	0.74	12	0.62	-391.00	2707.00	4000	20231011	-49.75	1454	20240806	38.24	3580	-43.85	20240313	1454	38.24	20240806	8000	-74.88	20231011	1454	38.24	20240806	3.64	N	377220	100	28 억	293781	N	N	N	N
69	20240911	131105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	49	2	2.49	324419433	159903	45.62	1967	2075	1962	2560	1380	1971	2028.85	1.04	38037	2123	2046	1983	1906	1843	2015	1875	28	589	100	1410	5	1	28310000	572	-5.17	0.75	12	0.56	-391.00	2707.00	4000	20231011	-49.50	1454	20240806	38.93	3580	-43.58	20240313	1454	38.93	20240806	8000	-74.75	20231011	1454	38.93	20240806	3.64	N	377220	100	28 억	293781	N	N	N	N
70	20240911	121110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	49	2	2.49	313174798	154317	44.02	1967	2075	1962	2560	1380	1971	2029.43	1.04	39444	2123	2046	1983	1906	1843	2015	1875	28	589	100	1410	5	1	28310000	572	-5.17	0.75	12	0.55	-391.00	2707.00	4000	20231011	-49.50	1454	20240806	38.93	3580	-43.58	20240313	1454	38.93	20240806	8000	-74.75	20231011	1454	38.93	20240806	3.64	N	377220	100	28 억	293781	N	N	N	N
71	20240911	111100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2030	59	2	2.99	291499143	143596	40.96	1967	2075	1962	2560	1380	1971	2029.99	1.04	41633	2123	2046	1983	1906	1843	2015	1875	28	589	100	1410	5	1	28310000	575	-5.19	0.75	12	0.51	-391.00	2707.00	4000	20231011	-49.25	1454	20240806	39.61	3580	-43.30	20240313	1454	39.61	20240806	8000	-74.62	20231011	1454	39.61	20240806	3.64	N	377220	100	28 억	293781	N	N	N	N
72	20240911	101054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2030	59	2	2.99	150737568	74469	21.24	1967	2060	1962	2560	1380	1971	2024.17	1.04	37119	2123	2046	1983	1906	1843	2015	1875	28	589	100	1410	5	1	28310000	575	-5.19	0.75	12	0.26	-391.00	2707.00	4000	20231011	-49.25	1454	20240806	39.61	3580	-43.30	20240313	1454	39.61	20240806	8000	-74.62	20231011	1454	39.61	20240806	3.64	N	377220	100	28 억	293781	N	N	N	N
73	20240911	091113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1982	11	2	0.56	6861884	3476	0.99	1967	1982	1962	2560	1380	1971	1974.07	1.04	473	2123	2046	1983	1906	1843	2015	1875	28	589	100	1410	1	1	28310000	561	-5.07	0.73	12	0.01	-391.00	2707.00	4000	20231011	-50.45	1454	20240806	36.31	3580	-44.64	20240313	1454	36.31	20240806	8000	-75.22	20231011	1454	36.31	20240806	3.64	N	377220	100	28 억	293781	N	N	N	N
74	20240910	161058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1971	-44	5	-2.18	686495420	349332	64.05	2015	2060	1920	2615	1415	2015	1965.16	1.15	-35903	2385	2200	2100	1915	1815	2150	1865	28	600	100	1450	1	1	28310000	558	-5.04	0.73	12	1.23	-391.00	2707.00	4000	20231011	-50.73	1454	20240806	35.56	3580	-44.94	20240313	1454	35.56	20240806	8000	-75.36	20231011	1454	35.56	20240806	3.70	N	377220	100	28 억	326059	N	N	N	N
75	20240910	151110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1999	-16	5	-0.79	670468948	341238	62.56	2015	2060	1920	2615	1415	2015	1964.81	1.15	-33921	2385	2200	2100	1915	1815	2150	1865	28	600	100	1450	1	1	28310000	566	-5.11	0.74	12	1.21	-391.00	2707.00	4000	20231011	-50.02	1454	20240806	37.48	3580	-44.16	20240313	1454	37.48	20240806	8000	-75.01	20231011	1454	37.48	20240806	3.70	N	377220	100	28 억	326059	N	N	N	N
76	20240910	141101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1931	-84	5	-4.17	461352855	234143	42.93	2015	2060	1921	2615	1415	2015	1970.39	1.15	-64523	2385	2200	2100	1915	1815	2150	1865	28	600	100	1450	1	1	28310000	547	-4.94	0.71	12	0.83	-391.00	2707.00	4000	20231011	-51.72	1454	20240806	32.81	3580	-46.06	20240313	1454	32.81	20240806	8000	-75.86	20231011	1454	32.81	20240806	3.70	N	377220	100	28 억	326059	N	N	N	N
77	20240910	131102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1948	-67	5	-3.33	440201170	223218	40.92	2015	2060	1921	2615	1415	2015	1972.07	1.15	-60930	2385	2200	2100	1915	1815	2150	1865	28	600	100	1450	1	1	28310000	551	-4.98	0.72	12	0.79	-391.00	2707.00	4000	20231011	-51.30	1454	20240806	33.98	3580	-45.59	20240313	1454	33.98	20240806	8000	-75.65	20231011	1454	33.98	20240806	3.70	N	377220	100	28 억	326059	N	N	N	N
78	20240910	121100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1931	-84	5	-4.17	401435999	203113	37.24	2015	2060	1929	2615	1415	2015	1976.42	1.15	-59029	2385	2200	2100	1915	1815	2150	1865	28	600	100	1450	1	1	28310000	547	-4.94	0.71	12	0.72	-391.00	2707.00	4000	20231011	-51.72	1454	20240806	32.81	3580	-46.06	20240313	1454	32.81	20240806	8000	-75.86	20231011	1454	32.81	20240806	3.70	N	377220	100	28 억	326059	N	N	N	N
79	20240910	111058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1959	-56	5	-2.78	331768036	167276	30.67	2015	2060	1946	2615	1415	2015	1983.36	1.15	-42604	2385	2200	2100	1915	1815	2150	1865	28	600	100	1450	1	1	28310000	555	-5.01	0.72	12	0.59	-391.00	2707.00	4000	20231011	-51.02	1454	20240806	34.73	3580	-45.28	20240313	1454	34.73	20240806	8000	-75.51	20231011	1454	34.73	20240806	3.70	N	377220	100	28 억	326059	N	N	N	N
80	20240910	101103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1973	-42	5	-2.08	253003382	127047	23.29	2015	2060	1965	2615	1415	2015	1991.42	1.15	-22093	2385	2200	2100	1915	1815	2150	1865	28	600	100	1450	1	1	28310000	559	-5.05	0.73	12	0.45	-391.00	2707.00	4000	20231011	-50.67	1454	20240806	35.69	3580	-44.89	20240313	1454	35.69	20240806	8000	-75.34	20231011	1454	35.69	20240806	3.70	N	377220	100	28 억	326059	N	N	N	N
81	20240910	091059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1999	-16	5	-0.79	65388863	32464	5.95	2015	2060	1981	2615	1415	2015	2014.20	1.15	-13430	2385	2200	2100	1915	1815	2150	1865	28	600	100	1450	1	1	28310000	566	-5.11	0.74	12	0.11	-391.00	2707.00	4000	20231011	-50.02	1454	20240806	37.48	3580	-44.16	20240313	1454	37.48	20240806	8000	-75.01	20231011	1454	37.48	20240806	3.70	N	377220	100	28 억	326059	N	N	N	N
82	20240909	161039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	-100	5	-4.73	1129067295	540251	80.78	2095	2285	2000	2745	1485	2115	2089.96	1.31	-51050	2475	2295	2180	2000	1885	2237	1942	28	630	100	1520	5	1	28310000	570	-5.15	0.74	12	1.91	-391.00	2707.00	4000	20231011	-49.62	1454	20240806	38.58	3580	-43.72	20240313	1454	38.58	20240806	8000	-74.81	20231011	1454	38.58	20240806	3.87	N	377220	100	28 억	370633	N	N	N	N
83	20240909	151051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	-65	5	-3.07	1084082465	518011	77.46	2095	2285	2000	2745	1485	2115	2092.78	1.31	-55990	2475	2295	2180	2000	1885	2237	1942	28	630	100	1520	5	1	28310000	580	-5.24	0.76	12	1.83	-391.00	2707.00	4000	20231011	-48.75	1454	20240806	40.99	3580	-42.74	20240313	1454	40.99	20240806	8000	-74.38	20231011	1454	40.99	20240806	3.87	N	377220	100	28 억	370633	N	N	N	N
84	20240909	141052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	-65	5	-3.07	1009785330	481748	72.03	2095	2285	2000	2745	1485	2115	2096.09	1.31	-57359	2475	2295	2180	2000	1885	2237	1942	28	630	100	1520	5	1	28310000	580	-5.24	0.76	12	1.70	-391.00	2707.00	4000	20231011	-48.75	1454	20240806	40.99	3580	-42.74	20240313	1454	40.99	20240806	8000	-74.38	20231011	1454	40.99	20240806	3.87	N	377220	100	28 억	370633	N	N	N	N
85	20240909	131049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	-65	5	-3.07	983680010	468974	70.12	2095	2285	2000	2745	1485	2115	2097.52	1.31	-57187	2475	2295	2180	2000	1885	2237	1942	28	630	100	1520	5	1	28310000	580	-5.24	0.76	12	1.66	-391.00	2707.00	4000	20231011	-48.75	1454	20240806	40.99	3580	-42.74	20240313	1454	40.99	20240806	8000	-74.38	20231011	1454	40.99	20240806	3.87	N	377220	100	28 억	370633	N	N	N	N
86	20240909	121043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2055	-60	5	-2.84	845864510	401257	60.00	2095	2285	2000	2745	1485	2115	2108.04	1.31	-69351	2475	2295	2180	2000	1885	2237	1942	28	630	100	1520	5	1	28310000	582	-5.26	0.76	12	1.42	-391.00	2707.00	4000	20231011	-48.62	1454	20240806	41.33	3580	-42.60	20240313	1454	41.33	20240806	8000	-74.31	20231011	1454	41.33	20240806	3.87	N	377220	100	28 억	370633	N	N	N	N
87	20240909	111045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	-40	5	-1.89	798572040	378199	56.55	2095	2285	2000	2745	1485	2115	2111.51	1.31	-68488	2475	2295	2180	2000	1885	2237	1942	28	630	100	1520	5	1	28310000	587	-5.31	0.77	12	1.34	-391.00	2707.00	4000	20231011	-48.12	1454	20240806	42.71	3580	-42.04	20240313	1454	42.71	20240806	8000	-74.06	20231011	1454	42.71	20240806	3.87	N	377220	100	28 억	370633	N	N	N	N
88	20240909	101047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	-65	5	-3.07	688296345	324693	48.55	2095	2285	2000	2745	1485	2115	2119.84	1.31	-58920	2475	2295	2180	2000	1885	2237	1942	28	630	100	1520	5	1	28310000	580	-5.24	0.76	12	1.15	-391.00	2707.00	4000	20231011	-48.75	1454	20240806	40.99	3580	-42.74	20240313	1454	40.99	20240806	8000	-74.38	20231011	1454	40.99	20240806	3.87	N	377220	100	28 억	370633	N	N	N	N
89	20240909	091041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	-40	5	-1.89	41978070	20455	3.06	2095	2120	2000	2745	1485	2115	2052.22	1.31	3015	2475	2295	2180	2000	1885	2237	1942	28	630	100	1520	5	1	28310000	587	-5.31	0.77	12	0.07	-391.00	2707.00	4000	20231011	-48.12	1454	20240806	42.71	3580	-42.04	20240313	1454	42.71	20240806	8000	-74.06	20231011	1454	42.71	20240806	3.87	N	377220	100	28 억	370633	N	N	N	N
90	20240906	161027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	-215	5	-9.23	1462921420	667167	49.98	2360	2360	2065	3025	1635	2330	2193.09	1.48	-51903	2610	2470	2360	2220	2110	2540	2290	28	695	100	1670	5	1	28310000	599	-5.41	0.78	12	2.36	-391.00	2707.00	4035	20230831	-47.58	1454	20240806	45.46	3580	-40.92	20240313	1454	45.46	20240806	8000	-73.56	20231011	1454	45.46	20240806	3.89	N	377220	100	28 억	419384	N	N	N	N
91	20240906	151044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	-195	5	-8.37	1403403985	639182	47.88	2360	2360	2065	3025	1635	2330	2195.63	1.48	-51063	2610	2470	2360	2220	2110	2540	2290	28	695	100	1670	5	1	28310000	604	-5.46	0.79	12	2.26	-391.00	2707.00	4035	20230831	-47.09	1454	20240806	46.84	3580	-40.36	20240313	1454	46.84	20240806	8000	-73.31	20231011	1454	46.84	20240806	3.89	N	377220	100	28 억	419384	N	N	N	N
92	20240906	141053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	-180	5	-7.73	1286839440	584654	43.80	2360	2360	2065	3025	1635	2330	2201.03	1.48	-56813	2610	2470	2360	2220	2110	2540	2290	28	695	100	1670	5	1	28310000	609	-5.50	0.79	12	2.07	-391.00	2707.00	4035	20230831	-46.72	1454	20240806	47.87	3580	-39.94	20240313	1454	47.87	20240806	8000	-73.12	20231011	1454	47.87	20240806	3.89	N	377220	100	28 억	419384	N	N	N	N
93	20240906	131045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	-210	5	-9.01	1166316075	527954	39.55	2360	2360	2065	3025	1635	2330	2209.12	1.48	-52775	2610	2470	2360	2220	2110	2540	2290	28	695	100	1670	5	1	28310000	600	-5.42	0.78	12	1.86	-391.00	2707.00	4035	20230831	-47.46	1454	20240806	45.80	3580	-40.78	20240313	1454	45.80	20240806	8000	-73.50	20231011	1454	45.80	20240806	3.89	N	377220	100	28 억	419384	N	N	N	N
94	20240906	121045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	-180	5	-7.73	1076196060	485642	36.38	2360	2360	2065	3025	1635	2330	2216.03	1.48	-43241	2610	2470	2360	2220	2110	2540	2290	28	695	100	1670	5	1	28310000	609	-5.50	0.79	12	1.72	-391.00	2707.00	4035	20230831	-46.72	1454	20240806	47.87	3580	-39.94	20240313	1454	47.87	20240806	8000	-73.12	20231011	1454	47.87	20240806	3.89	N	377220	100	28 억	419384	N	N	N	N
95	20240906	111046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	-200	5	-8.58	789891190	350974	26.29	2360	2360	2130	3025	1635	2330	2250.57	1.48	-19626	2610	2470	2360	2220	2110	2540	2290	28	695	100	1670	5	1	28310000	603	-5.45	0.79	12	1.24	-391.00	2707.00	4035	20230831	-47.21	1454	20240806	46.49	3580	-40.50	20240313	1454	46.49	20240806	8000	-73.38	20231011	1454	46.49	20240806	3.89	N	377220	100	28 억	419384	N	N	N	N
96	20240906	101041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2250	-80	5	-3.43	371995225	161739	12.12	2360	2360	2230	3025	1635	2330	2299.97	1.48	-19972	2610	2470	2360	2220	2110	2540	2290	28	695	100	1670	5	1	28310000	637	-5.75	0.83	12	0.57	-391.00	2707.00	4035	20230831	-44.24	1454	20240806	54.75	3580	-37.15	20240313	1454	54.75	20240806	8000	-71.88	20231011	1454	54.75	20240806	3.89	N	377220	100	28 억	419384	N	N	N	N
97	20240906	091044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	0	3	0.00	58341110	24987	1.87	2360	2360	2310	3025	1635	2330	2334.86	1.48	-12578	2610	2470	2360	2220	2110	2540	2290	28	695	100	1670	5	1	28310000	660	-5.96	0.86	12	0.09	-391.00	2707.00	4035	20230831	-42.26	1454	20240806	60.25	3580	-34.92	20240313	1454	60.25	20240806	8000	-70.88	20231011	1454	60.25	20240806	3.89	N	377220	100	28 억	419384	N	N	N	N
98	20240905	161025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	30	2	1.30	3188541370	1332639	107.01	2290	2500	2250	2990	1610	2300	2392.68	1.17	92780	2626	2462	2246	2082	1866	2545	2165	28	690	100	1650	5	1	28310000	660	-5.96	0.86	12	4.71	-391.00	2707.00	4035	20230831	-42.26	1454	20240806	60.25	3580	-34.92	20240313	1454	60.25	20240806	8000	-70.88	20231011	1454	60.25	20240806	3.87	N	377220	100	28 억	331792	N	N	N	N
99	20240905	151044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2300	0	3	0.00	3113909485	1300533	104.43	2290	2500	2250	2990	1610	2300	2394.36	1.17	102307	2626	2462	2246	2082	1866	2545	2165	28	690	100	1650	5	1	28310000	651	-5.88	0.85	12	4.59	-391.00	2707.00	4035	20230831	-43.00	1454	20240806	58.18	3580	-35.75	20240313	1454	58.18	20240806	8000	-71.25	20231011	1454	58.18	20240806	3.87	N	377220	100	28 억	331792	N	N	N	N
100	20240905	141038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2275	-25	5	-1.09	2968059450	1236387	99.28	2290	2500	2275	2990	1610	2300	2400.62	1.17	93351	2626	2462	2246	2082	1866	2545	2165	28	690	100	1650	5	1	28310000	644	-5.82	0.84	12	4.37	-391.00	2707.00	4035	20230831	-43.62	1454	20240806	56.46	3580	-36.45	20240313	1454	56.46	20240806	8000	-71.56	20231011	1454	56.46	20240806	3.87	N	377220	100	28 억	331792	N	N	N	N
101	20240905	131038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2310	10	2	0.43	2734082515	1135026	91.14	2290	2500	2280	2990	1610	2300	2408.86	1.17	106611	2626	2462	2246	2082	1866	2545	2165	28	690	100	1650	5	1	28310000	654	-5.91	0.85	12	4.01	-391.00	2707.00	4035	20230831	-42.75	1454	20240806	58.87	3580	-35.47	20240313	1454	58.87	20240806	8000	-71.12	20231011	1454	58.87	20240806	3.87	N	377220	100	28 억	331792	N	N	N	N
102	20240905	121039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	30	2	1.30	2412478765	995495	79.94	2290	2500	2285	2990	1610	2300	2423.44	1.17	74804	2626	2462	2246	2082	1866	2545	2165	28	690	100	1650	5	1	28310000	660	-5.96	0.86	12	3.52	-391.00	2707.00	4035	20230831	-42.26	1454	20240806	60.25	3580	-34.92	20240313	1454	60.25	20240806	8000	-70.88	20231011	1454	60.25	20240806	3.87	N	377220	100	28 억	331792	N	N	N	N
103	20240905	111034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2440	140	2	6.09	1928639685	793680	63.73	2290	2500	2285	2990	1610	2300	2430.05	1.17	27221	2626	2462	2246	2082	1866	2545	2165	28	690	100	1650	5	1	28310000	691	-6.24	0.90	12	2.80	-391.00	2707.00	4035	20230831	-39.53	1454	20240806	67.81	3580	-31.84	20240313	1454	67.81	20240806	8000	-69.50	20231011	1454	67.81	20240806	3.87	N	377220	100	28 억	331792	N	N	N	N
104	20240905	101035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2440	140	2	6.09	1698044130	699430	56.16	2290	2500	2285	2990	1610	2300	2427.81	1.17	16556	2626	2462	2246	2082	1866	2545	2165	28	690	100	1650	5	1	28310000	691	-6.24	0.90	12	2.47	-391.00	2707.00	4035	20230831	-39.53	1454	20240806	67.81	3580	-31.84	20240313	1454	67.81	20240806	8000	-69.50	20231011	1454	67.81	20240806	3.87	N	377220	100	28 억	331792	N	N	N	N
105	20240905	091042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2410	110	2	4.78	543143225	227703	18.28	2290	2475	2285	2990	1610	2300	2385.44	1.17	9274	2626	2462	2246	2082	1866	2545	2165	28	690	100	1650	5	1	28310000	682	-6.16	0.89	12	0.80	-391.00	2707.00	4035	20230831	-40.27	1454	20240806	65.75	3580	-32.68	20240313	1454	65.75	20240806	8000	-69.88	20231011	1454	65.75	20240806	3.87	N	377220	100	28 억	331792	N	N	N	N
106	20240904	161015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2300	110	2	5.02	2839189400	1234902	877.01	2125	2410	2030	2845	1535	2190	2299.12	0.88	99153	2286	2237	2191	2142	2096	2215	2120	28	655	100	1570	5	1	28310000	651	-5.88	0.85	12	4.36	-391.00	2707.00	4035	20230831	-43.00	1454	20240806	58.18	3580	-35.75	20240313	1454	58.18	20240806	8000	-71.25	20231011	1454	58.18	20240806	3.79	N	377220	100	28 억	247869	N	N	N	N
107	20240904	151025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2280	90	2	4.11	2637388475	1147154	814.69	2125	2410	2030	2845	1535	2190	2299.07	0.88	87929	2286	2237	2191	2142	2096	2215	2120	28	655	100	1570	5	1	28310000	645	-5.83	0.84	12	4.05	-391.00	2707.00	4035	20230831	-43.49	1454	20240806	56.81	3580	-36.31	20240313	1454	56.81	20240806	8000	-71.50	20231011	1454	56.81	20240806	3.79	N	377220	100	28 억	247869	N	N	N	N
108	20240904	141029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2255	65	2	2.97	2572639025	1118700	794.48	2125	2410	2030	2845	1535	2190	2299.67	0.88	78906	2286	2237	2191	2142	2096	2215	2120	28	655	100	1570	5	1	28310000	638	-5.77	0.83	12	3.95	-391.00	2707.00	4035	20230831	-44.11	1454	20240806	55.09	3580	-37.01	20240313	1454	55.09	20240806	8000	-71.81	20231011	1454	55.09	20240806	3.79	N	377220	100	28 억	247869	N	N	N	N
109	20240904	131024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2285	95	2	4.34	2408951065	1046774	743.40	2125	2410	2030	2845	1535	2190	2301.31	0.88	61465	2286	2237	2191	2142	2096	2215	2120	28	655	100	1570	5	1	28310000	647	-5.84	0.84	12	3.70	-391.00	2707.00	4035	20230831	-43.37	1454	20240806	57.15	3580	-36.17	20240313	1454	57.15	20240806	8000	-71.44	20231011	1454	57.15	20240806	3.79	N	377220	100	28 억	247869	N	N	N	N
110	20240904	121024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	125	2	5.71	1954346375	851210	604.51	2125	2410	2030	2845	1535	2190	2295.96	0.88	45523	2286	2237	2191	2142	2096	2215	2120	28	655	100	1570	5	1	28310000	655	-5.92	0.86	12	3.01	-391.00	2707.00	4035	20230831	-42.63	1454	20240806	59.22	3580	-35.34	20240313	1454	59.22	20240806	8000	-71.06	20231011	1454	59.22	20240806	3.79	N	377220	100	28 억	247869	N	N	N	N
111	20240904	111019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2250	60	2	2.74	899007450	399691	283.85	2125	2335	2030	2845	1535	2190	2249.26	0.88	35365	2286	2237	2191	2142	2096	2215	2120	28	655	100	1570	5	1	28310000	637	-5.75	0.83	12	1.41	-391.00	2707.00	4035	20230831	-44.24	1454	20240806	54.75	3580	-37.15	20240313	1454	54.75	20240806	8000	-71.88	20231011	1454	54.75	20240806	3.79	N	377220	100	28 억	247869	N	N	N	N
112	20240904	101020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	25	2	1.14	336939230	153396	108.94	2125	2290	2030	2845	1535	2190	2196.53	0.88	28959	2286	2237	2191	2142	2096	2215	2120	28	655	100	1570	5	1	28310000	627	-5.66	0.82	12	0.54	-391.00	2707.00	4035	20230831	-45.11	1454	20240806	52.34	3580	-38.13	20240313	1454	52.34	20240806	8000	-72.31	20231011	1454	52.34	20240806	3.79	N	377220	100	28 억	247869	N	N	N	N
113	20240904	091027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	-5	5	-0.23	80712385	38086	27.05	2125	2195	2030	2845	1535	2190	2119.21	0.88	16341	2286	2237	2191	2142	2096	2215	2120	28	655	100	1570	5	1	28310000	619	-5.59	0.81	12	0.13	-391.00	2707.00	4035	20230831	-45.85	1454	20240806	50.28	3580	-38.97	20240313	1454	50.28	20240806	8000	-72.69	20231011	1454	50.28	20240806	3.79	N	377220	100	28 억	247869	N	N	N	N
114	20240903	161008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	-30	5	-1.35	302730915	138045	51.23	2200	2240	2145	2885	1555	2220	2192.99	0.84	10578	2413	2316	2218	2121	2023	2267	2072	28	665	100	1590	5	1	28310000	620	-5.60	0.81	12	0.49	-391.00	2707.00	4035	20230831	-45.72	1454	20240806	50.62	3580	-38.83	20240313	1454	50.62	20240806	8000	-72.62	20231011	1454	50.62	20240806	3.90	N	377220	100	28 억	237359	N	N	N	N
115	20240903	151017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	-40	5	-1.80	272318900	124199	46.09	2200	2240	2145	2885	1555	2220	2192.60	0.84	11082	2413	2316	2218	2121	2023	2267	2072	28	665	100	1590	5	1	28310000	617	-5.58	0.81	12	0.44	-391.00	2707.00	4035	20230831	-45.97	1454	20240806	49.93	3580	-39.11	20240313	1454	49.93	20240806	8000	-72.75	20231011	1454	49.93	20240806	3.90	N	377220	100	28 억	237359	N	N	N	N
116	20240903	141016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	-10	5	-0.45	247337540	112789	41.86	2200	2240	2145	2885	1555	2220	2192.92	0.84	9407	2413	2316	2218	2121	2023	2267	2072	28	665	100	1590	5	1	28310000	626	-5.65	0.82	12	0.40	-391.00	2707.00	4035	20230831	-45.23	1454	20240806	51.99	3580	-38.27	20240313	1454	51.99	20240806	8000	-72.38	20231011	1454	51.99	20240806	3.90	N	377220	100	28 억	237359	N	N	N	N
117	20240903	131018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2220	0	3	0.00	220124390	100392	37.26	2200	2240	2145	2885	1555	2220	2192.65	0.84	17120	2413	2316	2218	2121	2023	2267	2072	28	665	100	1590	5	1	28310000	628	-5.68	0.82	12	0.35	-391.00	2707.00	4035	20230831	-44.98	1454	20240806	52.68	3580	-37.99	20240313	1454	52.68	20240806	8000	-72.25	20231011	1454	52.68	20240806	3.90	N	377220	100	28 억	237359	N	N	N	N
118	20240903	121005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	-5	5	-0.23	211001425	96270	35.73	2200	2240	2145	2885	1555	2220	2191.77	0.84	17912	2413	2316	2218	2121	2023	2267	2072	28	665	100	1590	5	1	28310000	627	-5.66	0.82	12	0.34	-391.00	2707.00	4035	20230831	-45.11	1454	20240806	52.34	3580	-38.13	20240313	1454	52.34	20240806	8000	-72.31	20231011	1454	52.34	20240806	3.90	N	377220	100	28 억	237359	N	N	N	N
119	20240903	111004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	-10	5	-0.45	174344395	79777	29.61	2200	2240	2145	2885	1555	2220	2185.40	0.84	18044	2413	2316	2218	2121	2023	2267	2072	28	665	100	1590	5	1	28310000	626	-5.65	0.82	12	0.28	-391.00	2707.00	4035	20230831	-45.23	1454	20240806	51.99	3580	-38.27	20240313	1454	51.99	20240806	8000	-72.38	20231011	1454	51.99	20240806	3.90	N	377220	100	28 억	237359	N	N	N	N
120	20240903	101003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	-20	5	-0.90	133793080	61227	22.72	2200	2240	2145	2885	1555	2220	2185.20	0.84	16224	2413	2316	2218	2121	2023	2267	2072	28	665	100	1590	5	1	28310000	623	-5.63	0.81	12	0.22	-391.00	2707.00	4035	20230831	-45.48	1454	20240806	51.31	3580	-38.55	20240313	1454	51.31	20240806	8000	-72.50	20231011	1454	51.31	20240806	3.90	N	377220	100	28 억	237359	N	N	N	N
121	20240903	091008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	5	2	0.23	27990445	12679	4.71	2200	2240	2200	2885	1555	2220	2207.62	0.84	6368	2413	2316	2218	2121	2023	2267	2072	28	665	100	1590	5	1	28310000	630	-5.69	0.82	12	0.04	-391.00	2707.00	4035	20230831	-44.86	1454	20240806	53.03	3580	-37.85	20240313	1454	53.03	20240806	8000	-72.19	20231011	1454	53.03	20240806	3.90	N	377220	100	28 억	237359	N	N	N	N
122	20240902	160956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2220	-70	5	-3.06	593627085	269265	71.98	2290	2315	2120	2975	1605	2290	2204.56	0.70	39290	2426	2357	2281	2212	2136	2392	2247	28	685	100	1640	5	1	28310000	628	-5.68	0.82	12	0.95	-391.00	2707.00	4035	20230831	-44.98	1454	20240806	52.68	3580	-37.99	20240313	1454	52.68	20240806	8000	-72.25	20231011	1454	52.68	20240806	4.11	N	377220	100	28 억	197056	N	N	N	N
123	20240902	151012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2220	-70	5	-3.06	568115150	257764	68.91	2290	2315	2120	2975	1605	2290	2204.01	0.70	40092	2426	2357	2281	2212	2136	2392	2247	28	685	100	1640	5	1	28310000	628	-5.68	0.82	12	0.91	-391.00	2707.00	4035	20230831	-44.98	1454	20240806	52.68	3580	-37.99	20240313	1454	52.68	20240806	8000	-72.25	20231011	1454	52.68	20240806	4.11	N	377220	100	28 억	197056	N	N	N	N
124	20240902	141008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	-80	5	-3.49	544178665	246994	66.03	2290	2315	2120	2975	1605	2290	2203.21	0.70	39712	2426	2357	2281	2212	2136	2392	2247	28	685	100	1640	5	1	28310000	626	-5.65	0.82	12	0.87	-391.00	2707.00	4035	20230831	-45.23	1454	20240806	51.99	3580	-38.27	20240313	1454	51.99	20240806	8000	-72.38	20231011	1454	51.99	20240806	4.11	N	377220	100	28 억	197056	N	N	N	N
125	20240902	131005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	-140	5	-6.11	424902580	191648	51.23	2290	2315	2140	2975	1605	2290	2217.10	0.70	21533	2426	2357	2281	2212	2136	2392	2247	28	685	100	1640	5	1	28310000	609	-5.50	0.79	12	0.68	-391.00	2707.00	4035	20230831	-46.72	1454	20240806	47.87	3580	-39.94	20240313	1454	47.87	20240806	8000	-73.12	20231011	1454	47.87	20240806	4.11	N	377220	100	28 억	197056	N	N	N	N
126	20240902	121010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	-120	5	-5.24	381312860	171459	45.84	2290	2315	2165	2975	1605	2290	2223.93	0.70	29837	2426	2357	2281	2212	2136	2392	2247	28	685	100	1640	5	1	28310000	614	-5.55	0.80	12	0.61	-391.00	2707.00	4035	20230831	-46.22	1454	20240806	49.24	3580	-39.39	20240313	1454	49.24	20240806	8000	-72.88	20231011	1454	49.24	20240806	4.11	N	377220	100	28 억	197056	N	N	N	N
127	20240902	110958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	-95	5	-4.15	346128700	155347	41.53	2290	2315	2175	2975	1605	2290	2228.10	0.70	39092	2426	2357	2281	2212	2136	2392	2247	28	685	100	1640	5	1	28310000	621	-5.61	0.81	12	0.55	-391.00	2707.00	4035	20230831	-45.60	1454	20240806	50.96	3580	-38.69	20240313	1454	50.96	20240806	8000	-72.56	20231011	1454	50.96	20240806	4.11	N	377220	100	28 억	197056	N	N	N	N
128	20240902	100957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	-100	5	-4.37	268195895	119843	32.04	2290	2315	2180	2975	1605	2290	2237.89	0.70	50098	2426	2357	2281	2212	2136	2392	2247	28	685	100	1640	5	1	28310000	620	-5.60	0.81	12	0.42	-391.00	2707.00	4035	20230831	-45.72	1454	20240806	50.62	3580	-38.83	20240313	1454	50.62	20240806	8000	-72.62	20231011	1454	50.62	20240806	4.11	N	377220	100	28 억	197056	N	N	N	N
129	20240902	090952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2280	-10	5	-0.44	35427075	15456	4.13	2290	2315	2280	2975	1605	2290	2292.12	0.70	2083	2426	2357	2281	2212	2136	2392	2247	28	685	100	1640	5	1	28310000	645	-5.83	0.84	12	0.05	-391.00	2707.00	4035	20230831	-43.49	1454	20240806	56.81	3580	-36.31	20240313	1454	56.81	20240806	8000	-71.50	20231011	1454	56.81	20240806	4.11	N	377220	100	28 억	197056	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History