KissMeData/088910/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 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	160701	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3025	45	2	1.51	276575075	92530	76.50	2980	3040	2945	3870	2090	2980	2988.93	5.71	6339	3076	3027	3001	2952	2926	3015	2940	129	890	500	2140	5	1	25831764	781	4.84	0.40	12	0.36	625.00	7495.00	3315	20230616	-8.75	2500	20221013	21.00	3315	-8.75	20230616	2500	21.00	20230726	3315	-8.75	20230616	2500	21.00	20221013	1.83	N	088910	500	129 억	1475949	N	N	N	N
3	20230927	150708	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3035	55	2	1.85	266017430	89045	73.62	2980	3035	2945	3870	2090	2980	2987.47	5.71	5232	3076	3027	3001	2952	2926	3015	2940	129	890	500	2140	5	1	25831764	784	4.86	0.40	12	0.34	625.00	7495.00	3315	20230616	-8.45	2500	20221013	21.40	3315	-8.45	20230616	2500	21.40	20230726	3315	-8.45	20230616	2500	21.40	20221013	1.83	N	088910	500	129 억	1475949	N	N	N	N
4	20230927	140707	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3015	35	2	1.17	212531905	71336	58.98	2980	3030	2945	3870	2090	2980	2979.30	5.71	-499	3076	3027	3001	2952	2926	3015	2940	129	890	500	2140	5	1	25831764	779	4.82	0.40	12	0.28	625.00	7495.00	3315	20230616	-9.05	2500	20221013	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20221013	1.83	N	088910	500	129 억	1475949	N	N	N	N
5	20230927	130659	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3015	35	2	1.17	179234870	60312	49.87	2980	3015	2945	3870	2090	2980	2971.75	5.71	-3180	3076	3027	3001	2952	2926	3015	2940	129	890	500	2140	5	1	25831764	779	4.82	0.40	12	0.23	625.00	7495.00	3315	20230616	-9.05	2500	20221013	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20221013	1.83	N	088910	500	129 억	1475949	N	N	N	N
6	20230927	120658	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3005	25	2	0.84	165897340	55876	46.20	2980	3010	2945	3870	2090	2980	2968.97	5.71	-4012	3076	3027	3001	2952	2926	3015	2940	129	890	500	2140	5	1	25831764	776	4.81	0.40	12	0.22	625.00	7495.00	3315	20230616	-9.35	2500	20221013	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20221013	1.83	N	088910	500	129 억	1475949	N	N	N	N
7	20230927	110705	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2990	10	2	0.34	148294185	50005	41.34	2980	3000	2945	3870	2090	2980	2965.50	5.71	-5529	3076	3027	3001	2952	2926	3015	2940	129	890	500	2140	5	1	25831764	772	4.78	0.40	12	0.19	625.00	7495.00	3315	20230616	-9.80	2500	20221013	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20221013	1.83	N	088910	500	129 억	1475949	N	N	N	N
8	20230927	100700	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2970	-10	5	-0.34	133354510	45002	37.21	2980	2985	2945	3870	2090	2980	2963.19	5.71	-10435	3076	3027	3001	2952	2926	3015	2940	129	890	500	2140	5	1	25831764	767	4.75	0.40	12	0.17	625.00	7495.00	3315	20230616	-10.41	2500	20221013	18.80	3315	-10.41	20230616	2500	18.80	20230726	3315	-10.41	20230616	2500	18.80	20221013	1.83	N	088910	500	129 억	1475949	N	N	N	N
9	20230927	090711	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2975	-5	5	-0.17	42955915	14464	11.96	2980	2985	2960	3870	2090	2980	2969.64	5.71	1464	3076	3027	3001	2952	2926	3015	2940	129	890	500	2140	5	1	25831764	768	4.76	0.40	12	0.06	625.00	7495.00	3315	20230616	-10.26	2500	20221013	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20221013	1.83	N	088910	500	129 억	1475949	N	N	N	N
10	20230926	160658	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2980	-15	5	-0.50	357270360	118853	116.98	2990	3050	2975	3890	2100	2995	3006.10	5.70	4049	3078	3036	2993	2951	2908	3057	2972	129	895	500	2150	5	1	25831764	770	4.77	0.40	12	0.46	625.00	7495.00	3315	20230616	-10.11	2500	20221013	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20221013	1.85	N	088910	500	129 억	1471867	N	N	N	N
11	20230926	150659	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2990	-5	5	-0.17	350273230	116505	114.67	2990	3050	2975	3890	2100	2995	3006.51	5.70	4190	3078	3036	2993	2951	2908	3057	2972	129	895	500	2150	5	1	25831764	772	4.78	0.40	12	0.45	625.00	7495.00	3315	20230616	-9.80	2500	20221013	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20221013	1.85	N	088910	500	129 억	1471867	N	N	N	N
12	20230926	140652	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2990	-5	5	-0.17	334640605	111263	109.51	2990	3050	2975	3890	2100	2995	3007.66	5.70	4325	3078	3036	2993	2951	2908	3057	2972	129	895	500	2150	5	1	25831764	772	4.78	0.40	12	0.43	625.00	7495.00	3315	20230616	-9.80	2500	20221013	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20221013	1.85	N	088910	500	129 억	1471867	N	N	N	N
13	20230926	130657	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2990	-5	5	-0.17	265219575	88136	86.75	2990	3050	2980	3890	2100	2995	3009.21	5.70	7502	3078	3036	2993	2951	2908	3057	2972	129	895	500	2150	5	1	25831764	772	4.78	0.40	12	0.34	625.00	7495.00	3315	20230616	-9.80	2500	20221013	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20221013	1.85	N	088910	500	129 억	1471867	N	N	N	N
14	20230926	120659	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2985	-10	5	-0.33	257625865	85601	84.25	2990	3050	2980	3890	2100	2995	3009.62	5.70	8267	3078	3036	2993	2951	2908	3057	2972	129	895	500	2150	5	1	25831764	771	4.78	0.40	12	0.33	625.00	7495.00	3315	20230616	-9.95	2500	20221013	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20221013	1.85	N	088910	500	129 억	1471867	N	N	N	N
15	20230926	110658	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2990	-5	5	-0.17	185675695	61468	60.50	2990	3050	2980	3890	2100	2995	3020.70	5.70	13763	3078	3036	2993	2951	2908	3057	2972	129	895	500	2150	5	1	25831764	772	4.78	0.40	12	0.24	625.00	7495.00	3315	20230616	-9.80	2500	20221013	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20221013	1.85	N	088910	500	129 억	1471867	N	N	N	N
16	20230926	100657	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2995	0	3	0.00	176446885	58381	57.46	2990	3050	2990	3890	2100	2995	3022.34	5.70	15876	3078	3036	2993	2951	2908	3057	2972	129	895	500	2150	5	1	25831764	774	4.79	0.40	12	0.23	625.00	7495.00	3315	20230616	-9.65	2500	20221013	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20221013	1.85	N	088910	500	129 억	1471867	N	N	N	N
17	20230926	090657	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2995	0	3	0.00	11144570	3712	3.65	2990	3025	2990	3890	2100	2995	3002.35	5.70	94	3078	3036	2993	2951	2908	3057	2972	129	895	500	2150	5	1	25831764	774	4.79	0.40	12	0.01	625.00	7495.00	3315	20230616	-9.65	2500	20221013	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20221013	1.85	N	088910	500	129 억	1471867	N	N	N	N
18	20230925	160657	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2995	-5	5	-0.17	303118950	101588	114.68	2970	3035	2950	3900	2100	3000	2983.81	5.65	11201	3143	3071	3003	2931	2863	3107	2967	129	900	500	2160	5	1	25831764	774	4.79	0.40	12	0.39	625.00	7495.00	3315	20230616	-9.65	2500	20221013	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20221013	1.91	N	088910	500	129 억	1460191	N	N	N	N
19	20230925	150700	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3000	0	3	0.00	285087000	95591	107.91	2970	3035	2950	3900	2100	3000	2982.36	5.65	12482	3143	3071	3003	2931	2863	3107	2967	129	900	500	2160	5	1	25831764	775	4.80	0.40	12	0.37	625.00	7495.00	3315	20230616	-9.50	2500	20221013	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20221013	1.91	N	088910	500	129 억	1460191	N	N	N	N
20	20230925	140647	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3005	5	2	0.17	240115255	80619	91.01	2970	3035	2950	3900	2100	3000	2978.40	5.65	8746	3143	3071	3003	2931	2863	3107	2967	129	900	500	2160	5	1	25831764	776	4.81	0.40	12	0.31	625.00	7495.00	3315	20230616	-9.35	2500	20221013	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20221013	1.91	N	088910	500	129 억	1460191	N	N	N	N
21	20230925	130652	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2995	-5	5	-0.17	214568535	72100	81.39	2970	3035	2950	3900	2100	3000	2975.99	5.65	7309	3143	3071	3003	2931	2863	3107	2967	129	900	500	2160	5	1	25831764	774	4.79	0.40	12	0.28	625.00	7495.00	3315	20230616	-9.65	2500	20221013	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20221013	1.91	N	088910	500	129 억	1460191	N	N	N	N
22	20230925	120658	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2975	-25	5	-0.83	93243210	31270	35.30	2970	3035	2950	3900	2100	3000	2981.87	5.65	5478	3143	3071	3003	2931	2863	3107	2967	129	900	500	2160	5	1	25831764	768	4.76	0.40	12	0.12	625.00	7495.00	3315	20230616	-10.26	2500	20221013	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20221013	1.91	N	088910	500	129 억	1460191	N	N	N	N
23	20230925	110652	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2975	-25	5	-0.83	83624735	28035	31.65	2970	3035	2950	3900	2100	3000	2982.87	5.65	4427	3143	3071	3003	2931	2863	3107	2967	129	900	500	2160	5	1	25831764	768	4.76	0.40	12	0.11	625.00	7495.00	3315	20230616	-10.26	2500	20221013	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20221013	1.91	N	088910	500	129 억	1460191	N	N	N	N
24	20230925	100655	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3000	0	3	0.00	48880425	16344	18.45	2970	3035	2970	3900	2100	3000	2990.73	5.65	4549	3143	3071	3003	2931	2863	3107	2967	129	900	500	2160	5	1	25831764	775	4.80	0.40	12	0.06	625.00	7495.00	3315	20230616	-9.50	2500	20221013	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20221013	1.91	N	088910	500	129 억	1460191	N	N	N	N
25	20230925	090653	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2995	-5	5	-0.17	17113915	5759	6.50	2970	3035	2970	3900	2100	3000	2971.68	5.65	-70	3143	3071	3003	2931	2863	3107	2967	129	900	500	2160	5	1	25831764	774	4.79	0.40	12	0.02	625.00	7495.00	3315	20230616	-9.65	2500	20221013	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20221013	1.91	N	088910	500	129 억	1460191	N	N	N	N
26	20230922	160717	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3000	20	2	0.67	263948360	88574	54.82	2950	3075	2935	3870	2090	2980	2979.98	5.75	-26374	3240	3110	3020	2890	2800	3175	2955	129	890	500	2140	5	1	25831764	775	4.80	0.40	12	0.34	625.00	7495.00	3315	20230616	-9.50	2500	20221013	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20221013	2.04	N	088910	500	129 억	1485828	N	N	N	N
27	20230922	150713	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3010	30	2	1.01	215896730	72756	45.03	2950	3010	2935	3870	2090	2980	2967.41	5.75	-22186	3240	3110	3020	2890	2800	3175	2955	129	890	500	2140	5	1	25831764	778	4.82	0.40	12	0.28	625.00	7495.00	3315	20230616	-9.20	2500	20221013	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20221013	2.04	N	088910	500	129 억	1485828	N	N	N	N
28	20230922	140713	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2990	10	2	0.34	198001120	66784	41.33	2950	3000	2935	3870	2090	2980	2964.80	5.75	-21258	3240	3110	3020	2890	2800	3175	2955	129	890	500	2140	5	1	25831764	772	4.78	0.40	12	0.26	625.00	7495.00	3315	20230616	-9.80	2500	20221013	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20221013	2.04	N	088910	500	129 억	1485828	N	N	N	N
29	20230922	130630	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2975	-5	5	-0.17	110499410	37292	23.08	2950	2985	2935	3870	2090	2980	2963.09	5.75	-18326	3240	3110	3020	2890	2800	3175	2955	129	890	500	2140	5	1	25831764	768	4.76	0.40	12	0.14	625.00	7495.00	3315	20230616	-10.26	2500	20221013	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20221013	2.04	N	088910	500	129 억	1485828	N	N	N	N
30	20230922	120629	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2975	-5	5	-0.17	73471810	24812	15.36	2950	2985	2935	3870	2090	2980	2961.14	5.75	-12065	3240	3110	3020	2890	2800	3175	2955	129	890	500	2140	5	1	25831764	768	4.76	0.40	12	0.10	625.00	7495.00	3315	20230616	-10.26	2500	20221013	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20221013	2.04	N	088910	500	129 억	1485828	N	N	N	N
31	20230922	110625	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2970	-10	5	-0.34	56720425	19182	11.87	2950	2985	2935	3870	2090	2980	2956.96	5.75	-8232	3240	3110	3020	2890	2800	3175	2955	129	890	500	2140	5	1	25831764	767	4.75	0.40	12	0.07	625.00	7495.00	3315	20230616	-10.41	2500	20221013	18.80	3315	-10.41	20230616	2500	18.80	20230726	3315	-10.41	20230616	2500	18.80	20221013	2.04	N	088910	500	129 억	1485828	N	N	N	N
32	20230922	100627	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2955	-25	5	-0.84	48257065	16327	10.10	2950	2985	2935	3870	2090	2980	2955.66	5.75	-8005	3240	3110	3020	2890	2800	3175	2955	129	890	500	2140	5	1	25831764	763	4.73	0.39	12	0.06	625.00	7495.00	3315	20230616	-10.86	2500	20221013	18.20	3315	-10.86	20230616	2500	18.20	20230726	3315	-10.86	20230616	2500	18.20	20221013	2.04	N	088910	500	129 억	1485828	N	N	N	N
33	20230922	090622	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2950	-30	5	-1.01	17331345	5877	3.64	2950	2975	2935	3870	2090	2980	2949.01	5.75	-1583	3240	3110	3020	2890	2800	3175	2955	129	890	500	2140	5	1	25831764	762	4.72	0.39	12	0.02	625.00	7495.00	3315	20230616	-11.01	2500	20221013	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20221013	2.04	N	088910	500	129 억	1485828	N	N	N	N
34	20230921	160628	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2980	-30	5	-1.00	480483850	161564	124.84	2975	3150	2930	3910	2110	3010	2973.95	5.81	-11636	3056	3032	2991	2967	2926	3045	2980	129	900	500	2160	5	1	25831764	770	4.77	0.40	12	0.63	625.00	7495.00	3315	20230616	-10.11	2500	20221013	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20221013	2.00	N	088910	500	129 억	1499918	N	N	N	N
35	20230921	150619	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2980	-30	5	-1.00	475992455	160057	123.67	2975	3150	2930	3910	2110	3010	2973.89	5.81	-11759	3056	3032	2991	2967	2926	3045	2980	129	900	500	2160	5	1	25831764	770	4.77	0.40	12	0.62	625.00	7495.00	3315	20230616	-10.11	2500	20221013	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20221013	2.00	N	088910	500	129 억	1499918	N	N	N	N
36	20230921	140626	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2950	-60	5	-1.99	418723370	140804	108.80	2975	3150	2930	3910	2110	3010	2973.80	5.81	-5187	3056	3032	2991	2967	2926	3045	2980	129	900	500	2160	5	1	25831764	762	4.72	0.39	12	0.55	625.00	7495.00	3315	20230616	-11.01	2500	20221013	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20221013	2.00	N	088910	500	129 억	1499918	N	N	N	N
37	20230921	130619	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2945	-65	5	-2.16	293849830	99736	77.06	2975	3005	2930	3910	2110	3010	2946.28	5.81	1003	3056	3032	2991	2967	2926	3045	2980	129	900	500	2160	5	1	25831764	761	4.71	0.39	12	0.39	625.00	7495.00	3315	20230616	-11.16	2500	20221013	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20221013	2.00	N	088910	500	129 억	1499918	N	N	N	N
38	20230921	120614	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2950	-60	5	-1.99	196363135	66504	51.39	2975	3005	2935	3910	2110	3010	2952.65	5.81	-3129	3056	3032	2991	2967	2926	3045	2980	129	900	500	2160	5	1	25831764	762	4.72	0.39	12	0.26	625.00	7495.00	3315	20230616	-11.01	2500	20221013	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20221013	2.00	N	088910	500	129 억	1499918	N	N	N	N
39	20230921	110629	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2950	-60	5	-1.99	163306240	55284	42.72	2975	3005	2935	3910	2110	3010	2953.95	5.81	-3014	3056	3032	2991	2967	2926	3045	2980	129	900	500	2160	5	1	25831764	762	4.72	0.39	12	0.21	625.00	7495.00	3315	20230616	-11.01	2500	20221013	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20221013	2.00	N	088910	500	129 억	1499918	N	N	N	N
40	20230921	100618	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2970	-40	5	-1.33	29549510	9923	7.67	2975	3005	2960	3910	2110	3010	2977.87	5.81	692	3056	3032	2991	2967	2926	3045	2980	129	900	500	2160	5	1	25831764	767	4.75	0.40	12	0.04	625.00	7495.00	3315	20230616	-10.41	2500	20221013	18.80	3315	-10.41	20230616	2500	18.80	20230726	3315	-10.41	20230616	2500	18.80	20221013	2.00	N	088910	500	129 억	1499918	N	N	N	N
41	20230921	090625	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2990	-20	5	-0.66	11092650	3718	2.87	2975	3005	2975	3910	2110	3010	2983.48	5.81	1009	3056	3032	2991	2967	2926	3045	2980	129	900	500	2160	5	1	25831764	772	4.78	0.40	12	0.01	625.00	7495.00	3315	20230616	-9.80	2500	20221013	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20221013	2.00	N	088910	500	129 억	1499918	N	N	N	N
42	20230920	160625	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3010	10	2	0.33	378951170	127135	119.60	3000	3015	2950	3900	2100	3000	2980.51	5.81	-583	3066	3032	3011	2977	2956	3022	2967	129	900	500	2160	5	1	25831764	778	4.82	0.40	12	0.49	625.00	7495.00	3315	20230616	-9.20	2500	20221013	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20221013	2.06	N	088910	500	129 억	1500846	N	N	N	N
43	20230920	150609	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3005	5	2	0.17	360492695	120977	113.81	3000	3015	2950	3900	2100	3000	2979.84	5.81	-1770	3066	3032	3011	2977	2956	3022	2967	129	900	500	2160	5	1	25831764	776	4.81	0.40	12	0.47	625.00	7495.00	3315	20230616	-9.35	2500	20221013	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20221013	2.06	N	088910	500	129 억	1500846	N	N	N	N
44	20230920	140617	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2990	-10	5	-0.33	328382070	110263	103.73	3000	3015	2950	3900	2100	3000	2978.17	5.81	-3677	3066	3032	3011	2977	2956	3022	2967	129	900	500	2160	5	1	25831764	772	4.78	0.40	12	0.43	625.00	7495.00	3315	20230616	-9.80	2500	20221013	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20221013	2.06	N	088910	500	129 억	1500846	N	N	N	N
45	20230920	130612	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2975	-25	5	-0.83	290592310	97597	91.81	3000	3015	2950	3900	2100	3000	2977.47	5.81	-3708	3066	3032	3011	2977	2956	3022	2967	129	900	500	2160	5	1	25831764	768	4.76	0.40	12	0.38	625.00	7495.00	3315	20230616	-10.26	2500	20221013	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20221013	2.06	N	088910	500	129 억	1500846	N	N	N	N
46	20230920	120611	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2980	-20	5	-0.67	189250445	63409	59.65	3000	3015	2960	3900	2100	3000	2984.60	5.81	1656	3066	3032	3011	2977	2956	3022	2967	129	900	500	2160	5	1	25831764	770	4.77	0.40	12	0.25	625.00	7495.00	3315	20230616	-10.11	2500	20221013	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20221013	2.06	N	088910	500	129 억	1500846	N	N	N	N
47	20230920	110618	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2995	-5	5	-0.17	159358445	53380	50.22	3000	3015	2960	3900	2100	3000	2985.36	5.81	-3121	3066	3032	3011	2977	2956	3022	2967	129	900	500	2160	5	1	25831764	774	4.79	0.40	12	0.21	625.00	7495.00	3315	20230616	-9.65	2500	20221013	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20221013	2.06	N	088910	500	129 억	1500846	N	N	N	N
48	20230920	100604	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2990	-10	5	-0.33	145160755	48622	45.74	3000	3015	2960	3900	2100	3000	2985.50	5.81	-3640	3066	3032	3011	2977	2956	3022	2967	129	900	500	2160	5	1	25831764	772	4.78	0.40	12	0.19	625.00	7495.00	3315	20230616	-9.80	2500	20221013	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20221013	2.06	N	088910	500	129 억	1500846	N	N	N	N
49	20230920	090614	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3000	0	3	0.00	20639565	6899	6.49	3000	3000	2980	3900	2100	3000	2991.67	5.81	-1791	3066	3032	3011	2977	2956	3022	2967	129	900	500	2160	5	1	25831764	775	4.80	0.40	12	0.03	625.00	7495.00	3315	20230616	-9.50	2500	20221013	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20221013	2.06	N	088910	500	129 억	1500846	N	N	N	N
50	20230919	160612	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3000	-55	5	-1.80	318074025	105567	100.89	3045	3045	2990	3970	2140	3055	3013.01	5.97	-39084	3085	3070	3045	3030	3005	3077	3037	129	915	500	2190	5	1	25831764	775	4.80	0.40	12	0.41	625.00	7495.00	3315	20230616	-9.50	2500	20221013	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20221013	2.09	N	088910	500	129 억	1541656	N	N	N	N
51	20230919	150611	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3005	-50	5	-1.64	299932675	99520	95.11	3045	3045	2990	3970	2140	3055	3013.79	5.97	-36590	3085	3070	3045	3030	3005	3077	3037	129	915	500	2190	5	1	25831764	776	4.81	0.40	12	0.39	625.00	7495.00	3315	20230616	-9.35	2500	20221013	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20221013	2.09	N	088910	500	129 억	1541656	N	N	N	N
52	20230919	140608	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3000	-55	5	-1.80	283330570	93984	89.82	3045	3045	2990	3970	2140	3055	3014.67	5.97	-31979	3085	3070	3045	3030	3005	3077	3037	129	915	500	2190	5	1	25831764	775	4.80	0.40	12	0.36	625.00	7495.00	3315	20230616	-9.50	2500	20221013	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20221013	2.09	N	088910	500	129 억	1541656	N	N	N	N
53	20230919	130559	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3000	-55	5	-1.80	260252860	86287	82.47	3045	3045	2990	3970	2140	3055	3016.13	5.97	-28874	3085	3070	3045	3030	3005	3077	3037	129	915	500	2190	5	1	25831764	775	4.80	0.40	12	0.33	625.00	7495.00	3315	20230616	-9.50	2500	20221013	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20221013	2.09	N	088910	500	129 억	1541656	N	N	N	N
54	20230919	120614	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3010	-45	5	-1.47	196688560	65092	62.21	3045	3045	3005	3970	2140	3055	3021.70	5.97	-23580	3085	3070	3045	3030	3005	3077	3037	129	915	500	2190	5	1	25831764	778	4.82	0.40	12	0.25	625.00	7495.00	3315	20230616	-9.20	2500	20221013	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20221013	2.09	N	088910	500	129 억	1541656	N	N	N	N
55	20230919	110616	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3025	-30	5	-0.98	123032255	40632	38.83	3045	3045	3015	3970	2140	3055	3027.96	5.97	-19681	3085	3070	3045	3030	3005	3077	3037	129	915	500	2190	5	1	25831764	781	4.84	0.40	12	0.16	625.00	7495.00	3315	20230616	-8.75	2500	20221013	21.00	3315	-8.75	20230616	2500	21.00	20230726	3315	-8.75	20230616	2500	21.00	20221013	2.09	N	088910	500	129 억	1541656	N	N	N	N
56	20230919	100613	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3030	-25	5	-0.82	93443015	30837	29.47	3045	3045	3015	3970	2140	3055	3030.22	5.97	-14982	3085	3070	3045	3030	3005	3077	3037	129	915	500	2190	5	1	25831764	783	4.85	0.40	12	0.12	625.00	7495.00	3315	20230616	-8.60	2500	20221013	21.20	3315	-8.60	20230616	2500	21.20	20230726	3315	-8.60	20230616	2500	21.20	20221013	2.09	N	088910	500	129 억	1541656	N	N	N	N
57	20230919	090608	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3045	-10	5	-0.33	5393970	1773	1.69	3045	3045	3035	3970	2140	3055	3042.28	5.97	-431	3085	3070	3045	3030	3005	3077	3037	129	915	500	2190	5	1	25831764	787	4.87	0.41	12	0.01	625.00	7495.00	3315	20230616	-8.14	2500	20221013	21.80	3315	-8.14	20230616	2500	21.80	20230726	3315	-8.14	20230616	2500	21.80	20221013	2.09	N	088910	500	129 억	1541656	N	N	N	N
58	20230918	160611	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3055	0	3	0.00	315817740	103853	99.40	3035	3060	3020	3970	2140	3055	3041.01	5.99	-2177	3101	3077	3051	3027	3001	3080	3030	129	915	500	2190	5	1	25831764	789	4.89	0.41	12	0.40	625.00	7495.00	3315	20230616	-7.84	2500	20221013	22.20	3315	-7.84	20230616	2500	22.20	20230726	3315	-7.84	20230616	2500	22.20	20221013	2.12	N	088910	500	129 억	1546753	N	N	N	N
59	20230918	150610	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3055	0	3	0.00	253978770	83581	80.00	3035	3060	3020	3970	2140	3055	3038.71	5.99	5980	3101	3077	3051	3027	3001	3080	3030	129	915	500	2190	5	1	25831764	789	4.89	0.41	12	0.32	625.00	7495.00	3315	20230616	-7.84	2500	20221013	22.20	3315	-7.84	20230616	2500	22.20	20230726	3315	-7.84	20230616	2500	22.20	20221013	2.12	N	088910	500	129 억	1546753	N	N	N	N
60	20230918	140624	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3040	-15	5	-0.49	216882910	71391	68.33	3035	3060	3020	3970	2140	3055	3037.96	5.99	4132	3101	3077	3051	3027	3001	3080	3030	129	915	500	2190	5	1	25831764	785	4.86	0.41	12	0.28	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20221013	2.12	N	088910	500	129 억	1546753	N	N	N	N
61	20230918	130609	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3045	-10	5	-0.33	214229915	70518	67.50	3035	3060	3020	3970	2140	3055	3037.95	5.99	3810	3101	3077	3051	3027	3001	3080	3030	129	915	500	2190	5	1	25831764	787	4.87	0.41	12	0.27	625.00	7495.00	3315	20230616	-8.14	2500	20221013	21.80	3315	-8.14	20230616	2500	21.80	20230726	3315	-8.14	20230616	2500	21.80	20221013	2.12	N	088910	500	129 억	1546753	N	N	N	N
62	20230918	120611	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3040	-15	5	-0.49	202567965	66680	63.82	3035	3060	3020	3970	2140	3055	3037.91	5.99	3167	3101	3077	3051	3027	3001	3080	3030	129	915	500	2190	5	1	25831764	785	4.86	0.41	12	0.26	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20221013	2.12	N	088910	500	129 억	1546753	N	N	N	N
63	20230918	110607	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3040	-15	5	-0.49	139909695	46009	44.04	3035	3060	3030	3970	2140	3055	3040.92	5.99	4703	3101	3077	3051	3027	3001	3080	3030	129	915	500	2190	5	1	25831764	785	4.86	0.41	12	0.18	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20221013	2.12	N	088910	500	129 억	1546753	N	N	N	N
64	20230918	100603	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3045	-10	5	-0.33	122922520	40435	38.70	3035	3060	3030	3970	2140	3055	3040.00	5.99	5642	3101	3077	3051	3027	3001	3080	3030	129	915	500	2190	5	1	25831764	787	4.87	0.41	12	0.16	625.00	7495.00	3315	20230616	-8.14	2500	20221013	21.80	3315	-8.14	20230616	2500	21.80	20230726	3315	-8.14	20230616	2500	21.80	20221013	2.12	N	088910	500	129 억	1546753	N	N	N	N
65	20230918	090600	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3035	-20	5	-0.65	61587650	20296	19.43	3035	3040	3030	3970	2140	3055	3034.47	5.99	14749	3101	3077	3051	3027	3001	3080	3030	129	915	500	2190	5	1	25831764	784	4.86	0.40	12	0.08	625.00	7495.00	3315	20230616	-8.45	2500	20221013	21.40	3315	-8.45	20230616	2500	21.40	20230726	3315	-8.45	20230616	2500	21.40	20221013	2.12	N	088910	500	129 억	1546753	N	N	N	N
66	20230915	160607	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3055	10	2	0.33	318660785	104292	174.29	3055	3075	3025	3955	2135	3045	3055.47	5.95	15101	3088	3066	3033	3011	2978	3077	3022	129	910	500	2190	5	1	25831764	789	4.89	0.41	12	0.40	625.00	7495.00	3315	20230616	-7.84	2500	20221013	22.20	3315	-7.84	20230616	2500	22.20	20230726	3315	-7.84	20230616	2500	22.20	20221013	2.15	N	088910	500	129 억	1536064	N	N	N	N
67	20230915	150607	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	5	2	0.16	309848465	101405	169.46	3055	3075	3025	3955	2135	3045	3055.55	5.95	14324	3088	3066	3033	3011	2978	3077	3022	129	910	500	2190	5	1	25831764	788	4.88	0.41	12	0.39	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20221013	2.15	N	088910	500	129 억	1536064	N	N	N	N
68	20230915	140605	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3040	-5	5	-0.16	301339580	98615	164.80	3055	3075	3025	3955	2135	3045	3055.72	5.95	14324	3088	3066	3033	3011	2978	3077	3022	129	910	500	2190	5	1	25831764	785	4.86	0.41	12	0.38	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20221013	2.15	N	088910	500	129 억	1536064	N	N	N	N
69	20230915	130603	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3065	20	2	0.66	261782120	85626	143.09	3055	3075	3025	3955	2135	3045	3057.27	5.95	13313	3088	3066	3033	3011	2978	3077	3022	129	910	500	2190	5	1	25831764	792	4.90	0.41	12	0.33	625.00	7495.00	3315	20230616	-7.54	2500	20221013	22.60	3315	-7.54	20230616	2500	22.60	20230726	3315	-7.54	20230616	2500	22.60	20221013	2.15	N	088910	500	129 억	1536064	N	N	N	N
70	20230915	120609	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3065	20	2	0.66	237955140	77836	130.08	3055	3075	3025	3955	2135	3045	3057.13	5.95	7750	3088	3066	3033	3011	2978	3077	3022	129	910	500	2190	5	1	25831764	792	4.90	0.41	12	0.30	625.00	7495.00	3315	20230616	-7.54	2500	20221013	22.60	3315	-7.54	20230616	2500	22.60	20230726	3315	-7.54	20230616	2500	22.60	20221013	2.15	N	088910	500	129 억	1536064	N	N	N	N
71	20230915	110612	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3055	10	2	0.33	209425705	68521	114.51	3055	3075	3025	3955	2135	3045	3056.37	5.95	6682	3088	3066	3033	3011	2978	3077	3022	129	910	500	2190	5	1	25831764	789	4.89	0.41	12	0.27	625.00	7495.00	3315	20230616	-7.84	2500	20221013	22.20	3315	-7.84	20230616	2500	22.20	20230726	3315	-7.84	20230616	2500	22.20	20221013	2.15	N	088910	500	129 억	1536064	N	N	N	N
72	20230915	100608	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3060	15	2	0.49	181307525	59321	99.13	3055	3075	3025	3955	2135	3045	3056.38	5.95	5270	3088	3066	3033	3011	2978	3077	3022	129	910	500	2190	5	1	25831764	790	4.90	0.41	12	0.23	625.00	7495.00	3315	20230616	-7.69	2500	20221013	22.40	3315	-7.69	20230616	2500	22.40	20230726	3315	-7.69	20230616	2500	22.40	20221013	2.15	N	088910	500	129 억	1536064	N	N	N	N
73	20230915	090600	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	5	2	0.16	27479615	9038	15.10	3055	3055	3025	3955	2135	3045	3040.45	5.95	-4336	3088	3066	3033	3011	2978	3077	3022	129	910	500	2190	5	1	25831764	788	4.88	0.41	12	0.03	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20221013	2.15	N	088910	500	129 억	1536064	N	N	N	N
74	20230914	160606	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3045	45	2	1.50	181489655	59828	56.48	3005	3055	3000	3900	2100	3000	3033.52	5.91	9714	3060	3030	3000	2970	2940	3045	2985	129	900	500	2160	5	1	25831764	787	4.87	0.41	12	0.23	625.00	7495.00	3315	20230616	-8.14	2500	20221013	21.80	3315	-8.14	20230616	2500	21.80	20230726	3315	-8.14	20230616	2500	21.80	20221013	2.16	N	088910	500	129 억	1526590	N	N	N	N
75	20230914	150554	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3035	35	2	1.17	176743535	58268	55.01	3005	3055	3000	3900	2100	3000	3033.29	5.91	9752	3060	3030	3000	2970	2940	3045	2985	129	900	500	2160	5	1	25831764	784	4.86	0.40	12	0.23	625.00	7495.00	3315	20230616	-8.45	2500	20221013	21.40	3315	-8.45	20230616	2500	21.40	20230726	3315	-8.45	20230616	2500	21.40	20221013	2.16	N	088910	500	129 억	1526590	N	N	N	N
76	20230914	140602	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3025	25	2	0.83	171621875	56575	53.41	3005	3055	3000	3900	2100	3000	3033.53	5.91	9244	3060	3030	3000	2970	2940	3045	2985	129	900	500	2160	5	1	25831764	781	4.84	0.40	12	0.22	625.00	7495.00	3315	20230616	-8.75	2500	20221013	21.00	3315	-8.75	20230616	2500	21.00	20230726	3315	-8.75	20230616	2500	21.00	20221013	2.16	N	088910	500	129 억	1526590	N	N	N	N
77	20230914	130549	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3040	40	2	1.33	147883305	48723	46.00	3005	3055	3000	3900	2100	3000	3035.18	5.91	9466	3060	3030	3000	2970	2940	3045	2985	129	900	500	2160	5	1	25831764	785	4.86	0.41	12	0.19	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20221013	2.16	N	088910	500	129 억	1526590	N	N	N	N
78	20230914	120600	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3045	45	2	1.50	137650990	45347	42.81	3005	3055	3000	3900	2100	3000	3035.50	5.91	9325	3060	3030	3000	2970	2940	3045	2985	129	900	500	2160	5	1	25831764	787	4.87	0.41	12	0.18	625.00	7495.00	3315	20230616	-8.14	2500	20221013	21.80	3315	-8.14	20230616	2500	21.80	20230726	3315	-8.14	20230616	2500	21.80	20221013	2.16	N	088910	500	129 억	1526590	N	N	N	N
79	20230914	110554	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3040	40	2	1.33	131826400	43431	41.00	3005	3055	3000	3900	2100	3000	3035.31	5.91	10403	3060	3030	3000	2970	2940	3045	2985	129	900	500	2160	5	1	25831764	785	4.86	0.41	12	0.17	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20221013	2.16	N	088910	500	129 억	1526590	N	N	N	N
80	20230914	100549	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3030	30	2	1.00	115454545	38037	35.91	3005	3055	3000	3900	2100	3000	3035.32	5.91	11666	3060	3030	3000	2970	2940	3045	2985	129	900	500	2160	5	1	25831764	783	4.85	0.40	12	0.15	625.00	7495.00	3315	20230616	-8.60	2500	20221013	21.20	3315	-8.60	20230616	2500	21.20	20230726	3315	-8.60	20230616	2500	21.20	20221013	2.16	N	088910	500	129 억	1526590	N	N	N	N
81	20230914	090601	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3015	15	2	0.50	2733505	908	0.86	3005	3015	3005	3900	2100	3000	3010.47	5.91	59	3060	3030	3000	2970	2940	3045	2985	129	900	500	2160	5	1	25831764	779	4.82	0.40	12	0.00	625.00	7495.00	3315	20230616	-9.05	2500	20221013	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20221013	2.16	N	088910	500	129 억	1526590	N	N	N	N
82	20230913	160603	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3000	-5	5	-0.17	316291835	105388	117.52	2970	3030	2970	3905	2105	3005	3001.21	5.75	47202	3108	3056	3023	2971	2938	3040	2955	129	900	500	2160	5	1	25831764	775	4.80	0.40	12	0.41	625.00	7495.00	3315	20230616	-9.50	2500	20221013	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20221013	2.18	N	088910	500	129 억	1485303	N	N	N	N
83	20230913	150558	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3000	-5	5	-0.17	310903830	103596	115.52	2970	3030	2970	3905	2105	3005	3001.12	5.75	46944	3108	3056	3023	2971	2938	3040	2955	129	900	500	2160	5	1	25831764	775	4.80	0.40	12	0.40	625.00	7495.00	3315	20230616	-9.50	2500	20221013	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20221013	2.18	N	088910	500	129 억	1485303	N	N	N	N
84	20230913	140601	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3015	10	2	0.33	266869210	88983	99.23	2970	3030	2970	3905	2105	3005	2999.10	5.75	45724	3108	3056	3023	2971	2938	3040	2955	129	900	500	2160	5	1	25831764	779	4.82	0.40	12	0.34	625.00	7495.00	3315	20230616	-9.05	2500	20221013	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20221013	2.18	N	088910	500	129 억	1485303	N	N	N	N
85	20230913	130546	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3020	15	2	0.50	257613680	85914	95.80	2970	3030	2970	3905	2105	3005	2998.51	5.75	42747	3108	3056	3023	2971	2938	3040	2955	129	900	500	2160	5	1	25831764	780	4.83	0.40	12	0.33	625.00	7495.00	3315	20230616	-8.90	2500	20221013	20.80	3315	-8.90	20230616	2500	20.80	20230726	3315	-8.90	20230616	2500	20.80	20221013	2.18	N	088910	500	129 억	1485303	N	N	N	N
86	20230913	120600	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3010	5	2	0.17	223817815	74733	83.33	2970	3025	2970	3905	2105	3005	2994.90	5.75	34785	3108	3056	3023	2971	2938	3040	2955	129	900	500	2160	5	1	25831764	778	4.82	0.40	12	0.29	625.00	7495.00	3315	20230616	-9.20	2500	20221013	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20221013	2.18	N	088910	500	129 억	1485303	N	N	N	N
87	20230913	110559	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2990	-15	5	-0.50	107811005	35929	40.06	2970	3025	2970	3905	2105	3005	3000.67	5.75	4461	3108	3056	3023	2971	2938	3040	2955	129	900	500	2160	5	1	25831764	772	4.78	0.40	12	0.14	625.00	7495.00	3315	20230616	-9.80	2500	20221013	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20221013	2.18	N	088910	500	129 억	1485303	N	N	N	N
88	20230913	100551	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3020	15	2	0.50	66171080	22036	24.57	2970	3025	2970	3905	2105	3005	3002.86	5.75	1163	3108	3056	3023	2971	2938	3040	2955	129	900	500	2160	5	1	25831764	780	4.83	0.40	12	0.09	625.00	7495.00	3315	20230616	-8.90	2500	20221013	20.80	3315	-8.90	20230616	2500	20.80	20230726	3315	-8.90	20230616	2500	20.80	20221013	2.18	N	088910	500	129 억	1485303	N	N	N	N
89	20230913	090548	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2990	-15	5	-0.50	10501140	3525	3.93	2970	2995	2970	3905	2105	3005	2979.05	5.75	-1600	3108	3056	3023	2971	2938	3040	2955	129	900	500	2160	5	1	25831764	772	4.78	0.40	12	0.01	625.00	7495.00	3315	20230616	-9.80	2500	20221013	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20221013	2.18	N	088910	500	129 억	1485303	N	N	N	N
90	20230912	160543	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3005	-35	5	-1.15	264909520	87359	47.05	3040	3075	2990	3950	2130	3040	3032.55	5.74	6587	3153	3096	3043	2986	2933	3070	2960	129	910	500	2180	5	1	25831764	776	4.81	0.40	12	0.34	625.00	7495.00	3315	20230616	-9.35	2500	20221013	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20221013	2.20	N	088910	500	129 억	1482778	N	N	N	N
91	20230912	150552	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3015	-25	5	-0.82	241887035	79681	42.91	3040	3075	3000	3950	2130	3040	3035.69	5.74	6947	3153	3096	3043	2986	2933	3070	2960	129	910	500	2180	5	1	25831764	779	4.82	0.40	12	0.31	625.00	7495.00	3315	20230616	-9.05	2500	20221013	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20221013	2.20	N	088910	500	129 억	1482778	N	N	N	N
92	20230912	140551	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3000	-40	5	-1.32	217707195	71638	38.58	3040	3075	3000	3950	2130	3040	3038.99	5.74	7831	3153	3096	3043	2986	2933	3070	2960	129	910	500	2180	5	1	25831764	775	4.80	0.40	12	0.28	625.00	7495.00	3315	20230616	-9.50	2500	20221013	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20221013	2.20	N	088910	500	129 억	1482778	N	N	N	N
93	20230912	130545	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3010	-30	5	-0.99	189895695	62375	33.59	3040	3075	3010	3950	2130	3040	3044.42	5.74	11168	3153	3096	3043	2986	2933	3070	2960	129	910	500	2180	5	1	25831764	778	4.82	0.40	12	0.24	625.00	7495.00	3315	20230616	-9.20	2500	20221013	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20221013	2.20	N	088910	500	129 억	1482778	N	N	N	N
94	20230912	120540	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3020	-20	5	-0.66	171631915	56317	30.33	3040	3075	3020	3950	2130	3040	3047.60	5.74	15861	3153	3096	3043	2986	2933	3070	2960	129	910	500	2180	5	1	25831764	780	4.83	0.40	12	0.22	625.00	7495.00	3315	20230616	-8.90	2500	20221013	20.80	3315	-8.90	20230616	2500	20.80	20230726	3315	-8.90	20230616	2500	20.80	20221013	2.20	N	088910	500	129 억	1482778	N	N	N	N
95	20230912	110548	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3040	0	3	0.00	138492965	45380	24.44	3040	3075	3030	3950	2130	3040	3051.85	5.74	17094	3153	3096	3043	2986	2933	3070	2960	129	910	500	2180	5	1	25831764	785	4.86	0.41	12	0.18	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20221013	2.20	N	088910	500	129 억	1482778	N	N	N	N
96	20230912	100544	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	10	2	0.33	116361420	38111	20.52	3040	3075	3030	3950	2130	3040	3053.22	5.74	15844	3153	3096	3043	2986	2933	3070	2960	129	910	500	2180	5	1	25831764	788	4.88	0.41	12	0.15	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20221013	2.20	N	088910	500	129 억	1482778	N	N	N	N
97	20230912	090556	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3040	0	3	0.00	15854405	5218	2.81	3040	3050	3030	3950	2130	3040	3038.41	5.74	4193	3153	3096	3043	2986	2933	3070	2960	129	910	500	2180	5	1	25831764	785	4.86	0.41	12	0.02	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20221013	2.20	N	088910	500	129 억	1482778	N	N	N	N
98	20230911	160541	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3040	-15	5	-0.49	563765115	185392	140.64	3100	3100	2990	3970	2140	3055	3040.94	5.68	23902	3158	3106	3053	3001	2948	3132	3027	129	915	500	2190	5	1	25831764	785	4.86	0.41	12	0.72	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20221013	2.21	N	088910	500	129 억	1467034	N	N	N	N
99	20230911	150549	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3055	0	3	0.00	542409230	178406	135.34	3100	3100	2990	3970	2140	3055	3040.31	5.68	24933	3158	3106	3053	3001	2948	3132	3027	129	915	500	2190	5	1	25831764	789	4.89	0.41	12	0.69	625.00	7495.00	3315	20230616	-7.84	2500	20221013	22.20	3315	-7.84	20230616	2500	22.20	20230726	3315	-7.84	20230616	2500	22.20	20221013	2.21	N	088910	500	129 억	1467034	N	N	N	N
100	20230911	140555	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3070	15	2	0.49	493887585	162509	123.28	3100	3100	2990	3970	2140	3055	3039.14	5.68	32678	3158	3106	3053	3001	2948	3132	3027	129	915	500	2190	5	1	25831764	793	4.91	0.41	12	0.63	625.00	7495.00	3315	20230616	-7.39	2500	20221013	22.80	3315	-7.39	20230616	2500	22.80	20230726	3315	-7.39	20230616	2500	22.80	20221013	2.21	N	088910	500	129 억	1467034	N	N	N	N
101	20230911	130534	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3045	-10	5	-0.33	453572535	149323	113.28	3100	3100	2990	3970	2140	3055	3037.53	5.68	35290	3158	3106	3053	3001	2948	3132	3027	129	915	500	2190	5	1	25831764	787	4.87	0.41	12	0.58	625.00	7495.00	3315	20230616	-8.14	2500	20221013	21.80	3315	-8.14	20230616	2500	21.80	20230726	3315	-8.14	20230616	2500	21.80	20221013	2.21	N	088910	500	129 억	1467034	N	N	N	N
102	20230911	120542	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3055	0	3	0.00	433550455	142754	108.29	3100	3100	2990	3970	2140	3055	3037.05	5.68	30088	3158	3106	3053	3001	2948	3132	3027	129	915	500	2190	5	1	25831764	789	4.89	0.41	12	0.55	625.00	7495.00	3315	20230616	-7.84	2500	20221013	22.20	3315	-7.84	20230616	2500	22.20	20230726	3315	-7.84	20230616	2500	22.20	20221013	2.21	N	088910	500	129 억	1467034	N	N	N	N
103	20230911	110531	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	-5	5	-0.16	389390245	128292	97.32	3100	3100	2990	3970	2140	3055	3035.19	5.68	24275	3158	3106	3053	3001	2948	3132	3027	129	915	500	2190	5	1	25831764	788	4.88	0.41	12	0.50	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20221013	2.21	N	088910	500	129 억	1467034	N	N	N	N
104	20230911	100535	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3035	-20	5	-0.65	306882435	101163	76.74	3100	3100	2990	3970	2140	3055	3033.54	5.68	11072	3158	3106	3053	3001	2948	3132	3027	129	915	500	2190	5	1	25831764	784	4.86	0.40	12	0.39	625.00	7495.00	3315	20230616	-8.45	2500	20221013	21.40	3315	-8.45	20230616	2500	21.40	20230726	3315	-8.45	20230616	2500	21.40	20221013	2.21	N	088910	500	129 억	1467034	N	N	N	N
105	20230911	090533	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	-5	5	-0.16	56361110	18486	14.02	3100	3100	3020	3970	2140	3055	3048.85	5.68	-4964	3158	3106	3053	3001	2948	3132	3027	129	915	500	2190	5	1	25831764	788	4.88	0.41	12	0.07	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20221013	2.21	N	088910	500	129 억	1467034	N	N	N	N
106	20230908	160544	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3055	35	2	1.16	401188265	131673	92.51	3025	3105	3000	3925	2115	3020	3046.85	5.51	46356	3086	3052	3011	2977	2936	3057	2982	129	905	500	2170	5	1	25831764	789	4.89	0.41	12	0.51	625.00	7495.00	3315	20230616	-7.84	2500	20221013	22.20	3315	-7.84	20230616	2500	22.20	20230726	3315	-7.84	20230616	2500	22.20	20221013	2.24	N	088910	500	129 억	1422712	N	N	N	N
107	20230908	150544	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3070	50	2	1.66	378444190	124233	87.29	3025	3105	3000	3925	2115	3020	3046.25	5.51	45994	3086	3052	3011	2977	2936	3057	2982	129	905	500	2170	5	1	25831764	793	4.91	0.41	12	0.48	625.00	7495.00	3315	20230616	-7.39	2500	20221013	22.80	3315	-7.39	20230616	2500	22.80	20230726	3315	-7.39	20230616	2500	22.80	20221013	2.24	N	088910	500	129 억	1422712	N	N	N	N
108	20230908	140543	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	30	2	0.99	307947635	101044	70.99	3025	3105	3000	3925	2115	3020	3047.66	5.51	36432	3086	3052	3011	2977	2936	3057	2982	129	905	500	2170	5	1	25831764	788	4.88	0.41	12	0.39	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20221013	2.24	N	088910	500	129 억	1422712	N	N	N	N
109	20230908	130547	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3070	50	2	1.66	206268365	67926	47.72	3025	3075	3000	3925	2115	3020	3036.66	5.51	35747	3086	3052	3011	2977	2936	3057	2982	129	905	500	2170	5	1	25831764	793	4.91	0.41	12	0.26	625.00	7495.00	3315	20230616	-7.39	2500	20221013	22.80	3315	-7.39	20230616	2500	22.80	20230726	3315	-7.39	20230616	2500	22.80	20221013	2.24	N	088910	500	129 억	1422712	N	N	N	N
110	20230908	120555	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3040	20	2	0.66	116451680	38506	27.05	3025	3045	3000	3925	2115	3020	3024.25	5.51	18253	3086	3052	3011	2977	2936	3057	2982	129	905	500	2170	5	1	25831764	785	4.86	0.41	12	0.15	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20221013	2.24	N	088910	500	129 억	1422712	N	N	N	N
111	20230908	110550	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3015	-5	5	-0.17	71017490	23521	16.53	3025	3035	3000	3925	2115	3020	3019.32	5.51	6727	3086	3052	3011	2977	2936	3057	2982	129	905	500	2170	5	1	25831764	779	4.82	0.40	12	0.09	625.00	7495.00	3315	20230616	-9.05	2500	20221013	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20221013	2.24	N	088910	500	129 억	1422712	N	N	N	N
112	20230908	100545	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3015	-5	5	-0.17	59187305	19604	13.77	3025	3035	3000	3925	2115	3020	3019.14	5.51	7250	3086	3052	3011	2977	2936	3057	2982	129	905	500	2170	5	1	25831764	779	4.82	0.40	12	0.08	625.00	7495.00	3315	20230616	-9.05	2500	20221013	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20221013	2.24	N	088910	500	129 억	1422712	N	N	N	N
113	20230908	090548	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3025	5	2	0.17	25379550	8386	5.89	3025	3035	3015	3925	2115	3020	3026.42	5.51	4156	3086	3052	3011	2977	2936	3057	2982	129	905	500	2170	5	1	25831764	781	4.84	0.40	12	0.03	625.00	7495.00	3315	20230616	-8.75	2500	20221013	21.00	3315	-8.75	20230616	2500	21.00	20230726	3315	-8.75	20230616	2500	21.00	20221013	2.24	N	088910	500	129 억	1422712	N	N	N	N
114	20230907	160539	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3020	25	2	0.83	422673560	140906	65.55	3020	3045	2970	3890	2100	2995	2999.68	5.55	-8859	3121	3057	3026	2962	2931	3042	2947	129	895	500	2150	5	1	25831764	780	4.83	0.40	12	0.55	625.00	7495.00	3315	20230616	-8.90	2500	20221013	20.80	3315	-8.90	20230616	2500	20.80	20230726	3315	-8.90	20230616	2500	20.80	20221013	2.31	N	088910	500	129 억	1434248	N	N	N	N
115	20230907	150543	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3030	35	2	1.17	407225710	135791	63.17	3020	3045	2970	3890	2100	2995	2998.92	5.55	-6281	3121	3057	3026	2962	2931	3042	2947	129	895	500	2150	5	1	25831764	783	4.85	0.40	12	0.53	625.00	7495.00	3315	20230616	-8.60	2500	20221013	21.20	3315	-8.60	20230616	2500	21.20	20230726	3315	-8.60	20230616	2500	21.20	20221013	2.31	N	088910	500	129 억	1434248	N	N	N	N
116	20230907	140540	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3010	15	2	0.50	368775275	123077	57.25	3020	3045	2970	3890	2100	2995	2996.30	5.55	-5378	3121	3057	3026	2962	2931	3042	2947	129	895	500	2150	5	1	25831764	778	4.82	0.40	12	0.48	625.00	7495.00	3315	20230616	-9.20	2500	20221013	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20221013	2.31	N	088910	500	129 억	1434248	N	N	N	N
117	20230907	130539	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3020	25	2	0.83	350511160	117018	54.44	3020	3045	2970	3890	2100	2995	2995.36	5.55	-3136	3121	3057	3026	2962	2931	3042	2947	129	895	500	2150	5	1	25831764	780	4.83	0.40	12	0.45	625.00	7495.00	3315	20230616	-8.90	2500	20221013	20.80	3315	-8.90	20230616	2500	20.80	20230726	3315	-8.90	20230616	2500	20.80	20221013	2.31	N	088910	500	129 억	1434248	N	N	N	N
118	20230907	120546	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3020	25	2	0.83	347365725	115976	53.95	3020	3045	2970	3890	2100	2995	2995.15	5.55	-3412	3121	3057	3026	2962	2931	3042	2947	129	895	500	2150	5	1	25831764	780	4.83	0.40	12	0.45	625.00	7495.00	3315	20230616	-8.90	2500	20221013	20.80	3315	-8.90	20230616	2500	20.80	20230726	3315	-8.90	20230616	2500	20.80	20221013	2.31	N	088910	500	129 억	1434248	N	N	N	N
119	20230907	110545	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2995	0	3	0.00	261972160	87475	40.69	3020	3045	2970	3890	2100	2995	2994.82	5.55	-21523	3121	3057	3026	2962	2931	3042	2947	129	895	500	2150	5	1	25831764	774	4.79	0.40	12	0.34	625.00	7495.00	3315	20230616	-9.65	2500	20221013	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20221013	2.31	N	088910	500	129 억	1434248	N	N	N	N
120	20230907	100544	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2995	0	3	0.00	181093755	60427	28.11	3020	3045	2970	3890	2100	2995	2996.90	5.55	252	3121	3057	3026	2962	2931	3042	2947	129	895	500	2150	5	1	25831764	774	4.79	0.40	12	0.23	625.00	7495.00	3315	20230616	-9.65	2500	20221013	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20221013	2.31	N	088910	500	129 억	1434248	N	N	N	N
121	20230907	090550	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3015	20	2	0.67	34799140	11641	5.42	3020	3020	2980	3890	2100	2995	2989.36	5.55	3596	3121	3057	3026	2962	2931	3042	2947	129	895	500	2150	5	1	25831764	779	4.82	0.40	12	0.05	625.00	7495.00	3315	20230616	-9.05	2500	20221013	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20221013	2.31	N	088910	500	129 억	1434248	N	N	N	N
122	20230906	160540	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2995	-35	5	-1.16	653849320	214932	76.29	3030	3090	2995	3935	2125	3030	3042.49	5.33	68746	3113	3071	3003	2961	2893	3092	2982	129	905	500	2180	5	1	25831764	774	4.79	0.40	12	0.83	625.00	7495.00	3315	20230616	-9.65	2500	20221013	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20221013	2.47	N	088910	500	129 억	1376920	N	N	N	N
123	20230906	150542	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3015	-15	5	-0.50	621720160	204220	72.49	3030	3090	3000	3935	2125	3030	3044.36	5.33	67356	3113	3071	3003	2961	2893	3092	2982	129	905	500	2180	5	1	25831764	779	4.82	0.40	12	0.79	625.00	7495.00	3315	20230616	-9.05	2500	20221013	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20221013	2.47	N	088910	500	129 억	1376920	N	N	N	N
124	20230906	140542	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	20	2	0.66	542850010	178095	63.22	3030	3090	3025	3935	2125	3030	3048.09	5.33	62403	3113	3071	3003	2961	2893	3092	2982	129	905	500	2180	5	1	25831764	788	4.88	0.41	12	0.69	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20221013	2.47	N	088910	500	129 억	1376920	N	N	N	N
125	20230906	130537	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3030	0	3	0.00	489996175	160717	57.05	3030	3090	3025	3935	2125	3030	3048.81	5.33	60161	3113	3071	3003	2961	2893	3092	2982	129	905	500	2180	5	1	25831764	783	4.85	0.40	12	0.62	625.00	7495.00	3315	20230616	-8.60	2500	20221013	21.20	3315	-8.60	20230616	2500	21.20	20230726	3315	-8.60	20230616	2500	21.20	20221013	2.47	N	088910	500	129 억	1376920	N	N	N	N
126	20230906	120547	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3060	30	2	0.99	451530695	148109	52.57	3030	3090	3025	3935	2125	3030	3048.64	5.33	59233	3113	3071	3003	2961	2893	3092	2982	129	905	500	2180	5	1	25831764	790	4.90	0.41	12	0.57	625.00	7495.00	3315	20230616	-7.69	2500	20221013	22.40	3315	-7.69	20230616	2500	22.40	20230726	3315	-7.69	20230616	2500	22.40	20221013	2.47	N	088910	500	129 억	1376920	N	N	N	N
127	20230906	110546	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3075	45	2	1.49	422975925	138784	49.26	3030	3090	3025	3935	2125	3030	3047.73	5.33	61529	3113	3071	3003	2961	2893	3092	2982	129	905	500	2180	5	1	25831764	794	4.92	0.41	12	0.54	625.00	7495.00	3315	20230616	-7.24	2500	20221013	23.00	3315	-7.24	20230616	2500	23.00	20230726	3315	-7.24	20230616	2500	23.00	20221013	2.47	N	088910	500	129 억	1376920	N	N	N	N
128	20230906	100529	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3035	5	2	0.17	133547935	43990	15.61	3030	3045	3025	3935	2125	3030	3035.87	5.33	12929	3113	3071	3003	2961	2893	3092	2982	129	905	500	2180	5	1	25831764	784	4.86	0.40	12	0.17	625.00	7495.00	3315	20230616	-8.45	2500	20221013	21.40	3315	-8.45	20230616	2500	21.40	20230726	3315	-8.45	20230616	2500	21.40	20221013	2.47	N	088910	500	129 억	1376920	N	N	N	N
129	20230906	090535	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3025	-5	5	-0.17	6367560	2102	0.75	3030	3030	3025	3935	2125	3030	3029.29	5.33	91	3113	3071	3003	2961	2893	3092	2982	129	905	500	2180	5	1	25831764	781	4.84	0.40	12	0.01	625.00	7495.00	3315	20230616	-8.75	2500	20221013	21.00	3315	-8.75	20230616	2500	21.00	20230726	3315	-8.75	20230616	2500	21.00	20221013	2.47	N	088910	500	129 억	1376920	N	N	N	N
130	20230905	160536	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3030	40	2	1.34	839368065	280698	131.43	2990	3045	2935	3885	2095	2990	2990.24	5.07	73500	3080	3035	2995	2950	2910	3015	2930	129	895	500	2150	5	1	25831764	783	4.85	0.40	12	1.09	625.00	7495.00	3315	20230616	-8.60	2500	20221013	21.20	3315	-8.60	20230616	2500	21.20	20230726	3315	-8.60	20230616	2500	21.20	20221013	2.46	N	088910	500	129 억	1309721	N	N	N	N
131	20230905	150546	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2995	5	2	0.17	810552265	271180	126.97	2990	3045	2935	3885	2095	2990	2988.98	5.07	73216	3080	3035	2995	2950	2910	3015	2930	129	895	500	2150	5	1	25831764	774	4.79	0.40	12	1.05	625.00	7495.00	3315	20230616	-9.65	2500	20221013	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20221013	2.46	N	088910	500	129 억	1309721	N	N	N	N
132	20230905	140543	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3045	55	2	1.84	631161615	211649	99.10	2990	3045	2935	3885	2095	2990	2982.11	5.07	58193	3080	3035	2995	2950	2910	3015	2930	129	895	500	2150	5	1	25831764	787	4.87	0.41	12	0.82	625.00	7495.00	3315	20230616	-8.14	2500	20221013	21.80	3315	-8.14	20230616	2500	21.80	20230726	3315	-8.14	20230616	2500	21.80	20221013	2.46	N	088910	500	129 억	1309721	N	N	N	N
133	20230905	130525	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3020	30	2	1.00	569899700	191452	89.64	2990	3030	2935	3885	2095	2990	2976.72	5.07	41790	3080	3035	2995	2950	2910	3015	2930	129	895	500	2150	5	1	25831764	780	4.83	0.40	12	0.74	625.00	7495.00	3315	20230616	-8.90	2500	20221013	20.80	3315	-8.90	20230616	2500	20.80	20230726	3315	-8.90	20230616	2500	20.80	20221013	2.46	N	088910	500	129 억	1309721	N	N	N	N
134	20230905	120532	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3000	10	2	0.33	517492395	174065	81.50	2990	3030	2935	3885	2095	2990	2972.98	5.07	37793	3080	3035	2995	2950	2910	3015	2930	129	895	500	2150	5	1	25831764	775	4.80	0.40	12	0.67	625.00	7495.00	3315	20230616	-9.50	2500	20221013	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20221013	2.46	N	088910	500	129 억	1309721	N	N	N	N
135	20230905	110536	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3010	20	2	0.67	501246020	168654	78.97	2990	3030	2935	3885	2095	2990	2972.04	5.07	36442	3080	3035	2995	2950	2910	3015	2930	129	895	500	2150	5	1	25831764	778	4.82	0.40	12	0.65	625.00	7495.00	3315	20230616	-9.20	2500	20221013	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20221013	2.46	N	088910	500	129 억	1309721	N	N	N	N
136	20230905	100530	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2970	-20	5	-0.67	310054320	104575	48.96	2990	3025	2935	3885	2095	2990	2964.90	5.07	5300	3080	3035	2995	2950	2910	3015	2930	129	895	500	2150	5	1	25831764	767	4.75	0.40	12	0.40	625.00	7495.00	3315	20230616	-10.41	2500	20221013	18.80	3315	-10.41	20230616	2500	18.80	20230726	3315	-10.41	20230616	2500	18.80	20221013	2.46	N	088910	500	129 억	1309721	N	N	N	N
137	20230905	090527	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3015	25	2	0.84	28207485	9366	4.39	2990	3025	2990	3885	2095	2990	3011.69	5.07	3798	3080	3035	2995	2950	2910	3015	2930	129	895	500	2150	5	1	25831764	779	4.82	0.40	12	0.04	625.00	7495.00	3315	20230616	-9.05	2500	20221013	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20221013	2.46	N	088910	500	129 억	1309721	N	N	N	N
138	20230904	160527	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2990	-10	5	-0.33	632339510	211583	94.86	3000	3040	2955	3900	2100	3000	2988.61	4.95	33695	3113	3056	3008	2951	2903	3032	2927	129	900	500	2160	5	1	25831764	772	4.78	0.40	12	0.82	625.00	7495.00	3315	20230616	-9.80	2500	20221013	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20221013	2.49	N	088910	500	129 억	1278683	N	N	N	N
139	20230904	150521	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3000	0	3	0.00	588274615	196855	88.26	3000	3040	2955	3900	2100	3000	2988.37	4.95	32026	3113	3056	3008	2951	2903	3032	2927	129	900	500	2160	5	1	25831764	775	4.80	0.40	12	0.76	625.00	7495.00	3315	20230616	-9.50	2500	20221013	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20221013	2.49	N	088910	500	129 억	1278683	N	N	N	N
140	20230904	140516	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2995	-5	5	-0.17	506338615	169543	76.01	3000	3040	2955	3900	2100	3000	2986.49	4.95	20205	3113	3056	3008	2951	2903	3032	2927	129	900	500	2160	5	1	25831764	774	4.79	0.40	12	0.66	625.00	7495.00	3315	20230616	-9.65	2500	20221013	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20221013	2.49	N	088910	500	129 억	1278683	N	N	N	N
141	20230904	130525	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2985	-15	5	-0.50	476161485	159443	71.49	3000	3040	2955	3900	2100	3000	2986.41	4.95	19621	3113	3056	3008	2951	2903	3032	2927	129	900	500	2160	5	1	25831764	771	4.78	0.40	12	0.62	625.00	7495.00	3315	20230616	-9.95	2500	20221013	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20221013	2.49	N	088910	500	129 억	1278683	N	N	N	N
142	20230904	120515	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2985	-15	5	-0.50	401190160	134421	60.27	3000	3040	2955	3900	2100	3000	2984.58	4.95	11858	3113	3056	3008	2951	2903	3032	2927	129	900	500	2160	5	1	25831764	771	4.78	0.40	12	0.52	625.00	7495.00	3315	20230616	-9.95	2500	20221013	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20221013	2.49	N	088910	500	129 억	1278683	N	N	N	N
143	20230904	110508	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2975	-25	5	-0.83	262658690	87823	39.37	3000	3040	2970	3900	2100	3000	2990.77	4.95	1754	3113	3056	3008	2951	2903	3032	2927	129	900	500	2160	5	1	25831764	768	4.76	0.40	12	0.34	625.00	7495.00	3315	20230616	-10.26	2500	20221013	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20221013	2.49	N	088910	500	129 억	1278683	N	N	N	N
144	20230904	100510	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2995	-5	5	-0.17	175366415	58567	26.26	3000	3040	2970	3900	2100	3000	2994.29	4.95	7348	3113	3056	3008	2951	2903	3032	2927	129	900	500	2160	5	1	25831764	774	4.79	0.40	12	0.23	625.00	7495.00	3315	20230616	-9.65	2500	20221013	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20221013	2.49	N	088910	500	129 억	1278683	N	N	N	N
145	20230904	090520	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2985	-15	5	-0.50	22359275	7446	3.34	3000	3020	2980	3900	2100	3000	3002.86	4.95	-2825	3113	3056	3008	2951	2903	3032	2927	129	900	500	2160	5	1	25831764	771	4.78	0.40	12	0.03	625.00	7495.00	3315	20230616	-9.95	2500	20221013	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20221013	2.49	N	088910	500	129 억	1278683	N	N	N	N
146	20230901	160512	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3000	-35	5	-1.15	666686045	222294	144.94	3040	3065	2960	3945	2125	3035	2999.12	4.97	-9875	3115	3075	3040	3000	2965	3057	2982	129	910	500	2180	5	1	25831764	775	4.80	0.40	12	0.86	625.00	7495.00	3315	20230616	-9.50	2500	20221013	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20221013	2.55	N	088910	500	129 억	1282687	N	N	N	N
147	20230901	150519	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2995	-40	5	-1.32	630032930	210015	136.93	3040	3065	2960	3945	2125	3035	2999.94	4.97	-6812	3115	3075	3040	3000	2965	3057	2982	129	910	500	2180	5	1	25831764	774	4.79	0.40	12	0.81	625.00	7495.00	3315	20230616	-9.65	2500	20221013	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20221013	2.55	N	088910	500	129 억	1282687	N	N	N	N
148	20230901	140520	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3005	-30	5	-0.99	597134590	199041	129.78	3040	3065	2960	3945	2125	3035	3000.06	4.97	-2442	3115	3075	3040	3000	2965	3057	2982	129	910	500	2180	5	1	25831764	776	4.81	0.40	12	0.77	625.00	7495.00	3315	20230616	-9.35	2500	20221013	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20221013	2.55	N	088910	500	129 억	1282687	N	N	N	N
149	20230901	130506	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2960	-75	5	-2.47	534697415	178109	116.13	3040	3065	2960	3945	2125	3035	3002.08	4.97	-4436	3115	3075	3040	3000	2965	3057	2982	129	910	500	2180	5	1	25831764	765	4.74	0.39	12	0.69	625.00	7495.00	3315	20230616	-10.71	2500	20221013	18.40	3315	-10.71	20230616	2500	18.40	20230726	3315	-10.71	20230616	2500	18.40	20221013	2.55	N	088910	500	129 억	1282687	N	N	N	N
150	20230901	120512	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3010	-25	5	-0.82	291720955	96542	62.95	3040	3065	2990	3945	2125	3035	3021.70	4.97	-16013	3115	3075	3040	3000	2965	3057	2982	129	910	500	2180	5	1	25831764	778	4.82	0.40	12	0.37	625.00	7495.00	3315	20230616	-9.20	2500	20221013	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20221013	2.55	N	088910	500	129 억	1282687	N	N	N	N
151	20230901	110513	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3040	5	2	0.16	134024915	44063	28.73	3040	3065	3025	3945	2125	3035	3041.67	4.97	-11820	3115	3075	3040	3000	2965	3057	2982	129	910	500	2180	5	1	25831764	785	4.86	0.41	12	0.17	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20221013	2.55	N	088910	500	129 억	1282687	N	N	N	N
152	20230901	100510	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3040	5	2	0.16	112625900	37017	24.14	3040	3065	3025	3945	2125	3035	3042.55	4.97	-9966	3115	3075	3040	3000	2965	3057	2982	129	910	500	2180	5	1	25831764	785	4.86	0.41	12	0.14	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20221013	2.55	N	088910	500	129 억	1282687	N	N	N	N
153	20230901	090503	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3045	10	2	0.33	18595025	6112	3.99	3040	3055	3040	3945	2125	3035	3042.38	4.97	119	3115	3075	3040	3000	2965	3057	2982	129	910	500	2180	5	1	25831764	787	4.87	0.41	12	0.02	625.00	7495.00	3315	20230616	-8.14	2500	20221013	21.80	3315	-8.14	20230616	2500	21.80	20230726	3315	-8.14	20230616	2500	21.80	20221013	2.55	N	088910	500	129 억	1282687	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History