KissMeData/189980/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160905	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2215	50	2	2.31	54173740	24864	42.80	2145	2225	2145	2810	1520	2165	2178.71	1.13	2150	2231	2197	2181	2147	2131	2190	2140	40	645	100	1470	5	1	40137827	889	7.46	0.91	12	0.06	297.00	2438.00	3260	20230620	-32.06	2045	20221014	8.31	3260	-32.06	20230620	2145	3.26	20230927	3260	-32.06	20230620	2045	8.31	20221014	2.47	N	189980	100	40 억	452266	N	N	5	N	N
3	20230927	150914	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2215	50	2	2.31	44373460	20400	35.12	2145	2225	2145	2810	1520	2165	2175.17	1.13	2114	2231	2197	2181	2147	2131	2190	2140	40	645	100	1470	5	1	40137827	889	7.46	0.91	12	0.05	297.00	2438.00	3260	20230620	-32.06	2045	20221014	8.31	3260	-32.06	20230620	2145	3.26	20230927	3260	-32.06	20230620	2045	8.31	20221014	2.47	N	189980	100	40 억	452266	N	N	9	N	N
4	20230927	140915	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2190	25	2	1.15	29639185	13699	23.58	2145	2190	2145	2810	1520	2165	2163.60	1.13	2396	2231	2197	2181	2147	2131	2190	2140	40	645	100	1470	5	1	40137827	879	7.37	0.90	12	0.03	297.00	2438.00	3260	20230620	-32.82	2045	20221014	7.09	3260	-32.82	20230620	2145	2.10	20230927	3260	-32.82	20230620	2045	7.09	20221014	2.47	N	189980	100	40 억	452266	N	N	9	N	N
5	20230927	130901	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2170	5	2	0.23	21549590	9978	17.18	2145	2175	2145	2810	1520	2165	2159.71	1.13	1404	2231	2197	2181	2147	2131	2190	2140	40	645	100	1470	5	1	40137827	871	7.31	0.89	12	0.02	297.00	2438.00	3260	20230620	-33.44	2045	20221014	6.11	3260	-33.44	20230620	2145	1.17	20230927	3260	-33.44	20230620	2045	6.11	20221014	2.47	N	189980	100	40 억	452266	N	N	9	N	N
6	20230927	120902	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2170	5	2	0.23	21206730	9820	16.91	2145	2175	2145	2810	1520	2165	2159.54	1.13	1404	2231	2197	2181	2147	2131	2190	2140	40	645	100	1470	5	1	40137827	871	7.31	0.89	12	0.02	297.00	2438.00	3260	20230620	-33.44	2045	20221014	6.11	3260	-33.44	20230620	2145	1.17	20230927	3260	-33.44	20230620	2045	6.11	20221014	2.47	N	189980	100	40 억	452266	N	N	9	N	N
7	20230927	110911	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2160	-5	5	-0.23	19983710	9255	15.93	2145	2175	2145	2810	1520	2165	2159.23	1.13	1413	2231	2197	2181	2147	2131	2190	2140	40	645	100	1470	5	1	40137827	867	7.27	0.89	12	0.02	297.00	2438.00	3260	20230620	-33.74	2045	20221014	5.62	3260	-33.74	20230620	2145	0.70	20230927	3260	-33.74	20230620	2045	5.62	20221014	2.47	N	189980	100	40 억	452266	N	N	9	N	N
8	20230927	100903	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2175	10	2	0.46	18459050	8551	14.72	2145	2175	2145	2810	1520	2165	2158.70	1.13	893	2231	2197	2181	2147	2131	2190	2140	40	645	100	1470	5	1	40137827	873	7.32	0.89	12	0.02	297.00	2438.00	3260	20230620	-33.28	2045	20221014	6.36	3260	-33.28	20230620	2145	1.40	20230927	3260	-33.28	20230620	2045	6.36	20221014	2.47	N	189980	100	40 억	452266	N	N	9	N	N
9	20230927	090920	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2150	-15	5	-0.69	8098150	3766	6.48	2145	2165	2145	2810	1520	2165	2150.33	1.13	839	2231	2197	2181	2147	2131	2190	2140	40	645	100	1470	5	1	40137827	863	7.24	0.88	12	0.01	297.00	2438.00	3260	20230620	-34.05	2045	20221014	5.13	3260	-34.05	20230620	2145	0.23	20230927	3260	-34.05	20230620	2045	5.13	20221014	2.47	N	189980	100	40 억	452266	N	N	9	N	N
10	20230926	160902	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2165	-25	5	-1.14	126577720	57729	104.22	2195	2215	2165	2845	1535	2190	2192.64	1.16	-13175	2276	2232	2211	2167	2146	2222	2157	40	655	100	1480	5	1	40137827	869	7.29	0.89	12	0.14	297.00	2438.00	3260	20230620	-33.59	2045	20221014	5.87	3260	-33.59	20230620	2155	0.46	20230922	3260	-33.59	20230620	2045	5.87	20221014	2.51	N	189980	100	40 억	465244	N	N	9	N	N
11	20230926	150901	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2210	20	2	0.91	114806535	52323	94.46	2195	2215	2180	2845	1535	2190	2194.19	1.16	-13175	2276	2232	2211	2167	2146	2222	2157	40	655	100	1480	5	1	40137827	887	7.44	0.91	12	0.13	297.00	2438.00	3260	20230620	-32.21	2045	20221014	8.07	3260	-32.21	20230620	2155	2.55	20230922	3260	-32.21	20230620	2045	8.07	20221014	2.51	N	189980	100	40 억	465244	N	N	15	N	N
12	20230926	140857	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2195	5	2	0.23	84461455	38583	69.66	2195	2215	2180	2845	1535	2190	2189.08	1.16	-8967	2276	2232	2211	2167	2146	2222	2157	40	655	100	1480	5	1	40137827	881	7.39	0.90	12	0.10	297.00	2438.00	3260	20230620	-32.67	2045	20221014	7.33	3260	-32.67	20230620	2155	1.86	20230922	3260	-32.67	20230620	2045	7.33	20221014	2.51	N	189980	100	40 억	465244	N	N	15	N	N
13	20230926	130858	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2180	-10	5	-0.46	65334390	29835	53.86	2195	2215	2180	2845	1535	2190	2189.86	1.16	-5103	2276	2232	2211	2167	2146	2222	2157	40	655	100	1480	5	1	40137827	875	7.34	0.89	12	0.07	297.00	2438.00	3260	20230620	-33.13	2045	20221014	6.60	3260	-33.13	20230620	2155	1.16	20230922	3260	-33.13	20230620	2045	6.60	20221014	2.51	N	189980	100	40 억	465244	N	N	15	N	N
14	20230926	120905	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2185	-5	5	-0.23	51985860	23726	42.83	2195	2215	2180	2845	1535	2190	2191.09	1.16	-2695	2276	2232	2211	2167	2146	2222	2157	40	655	100	1480	5	1	40137827	877	7.36	0.90	12	0.06	297.00	2438.00	3260	20230620	-32.98	2045	20221014	6.85	3260	-32.98	20230620	2155	1.39	20230922	3260	-32.98	20230620	2045	6.85	20221014	2.51	N	189980	100	40 억	465244	N	N	15	N	N
15	20230926	110902	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2190	0	3	0.00	39384945	17967	32.44	2195	2215	2180	2845	1535	2190	2192.07	1.16	-2695	2276	2232	2211	2167	2146	2222	2157	40	655	100	1480	5	1	40137827	879	7.37	0.90	12	0.04	297.00	2438.00	3260	20230620	-32.82	2045	20221014	7.09	3260	-32.82	20230620	2155	1.62	20230922	3260	-32.82	20230620	2045	7.09	20221014	2.51	N	189980	100	40 억	465244	N	N	15	N	N
16	20230926	100901	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2200	10	2	0.46	24050360	10956	19.78	2195	2215	2185	2845	1535	2190	2195.18	1.16	-1566	2276	2232	2211	2167	2146	2222	2157	40	655	100	1480	5	1	40137827	883	7.41	0.90	12	0.03	297.00	2438.00	3260	20230620	-32.52	2045	20221014	7.58	3260	-32.52	20230620	2155	2.09	20230922	3260	-32.52	20230620	2045	7.58	20221014	2.51	N	189980	100	40 억	465244	N	N	15	N	N
17	20230926	090903	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2215	25	2	1.14	1522710	692	1.25	2195	2215	2195	2845	1535	2190	2200.45	1.16	538	2276	2232	2211	2167	2146	2222	2157	40	655	100	1480	5	1	40137827	889	7.46	0.91	12	0.00	297.00	2438.00	3260	20230620	-32.06	2045	20221014	8.31	3260	-32.06	20230620	2155	2.78	20230922	3260	-32.06	20230620	2045	8.31	20221014	2.51	N	189980	100	40 억	465244	N	N	15	N	N
18	20230925	160902	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2190	-70	5	-3.10	122122305	55180	69.07	2225	2255	2190	2935	1585	2260	2213.20	1.22	-24590	2330	2295	2225	2190	2120	2312	2207	40	675	100	1530	5	1	40137827	879	7.37	0.90	12	0.14	297.00	2438.00	3260	20230620	-32.82	2045	20221014	7.09	3260	-32.82	20230620	2155	1.62	20230922	3260	-32.82	20230620	2045	7.09	20221014	2.52	N	189980	100	40 억	489838	N	N	15	N	N
19	20230925	150905	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2215	-45	5	-1.99	109397405	49410	61.85	2225	2255	2190	2935	1585	2260	2214.07	1.22	-23186	2330	2295	2225	2190	2120	2312	2207	40	675	100	1530	5	1	40137827	889	7.46	0.91	12	0.12	297.00	2438.00	3260	20230620	-32.06	2045	20221014	8.31	3260	-32.06	20230620	2155	2.78	20230922	3260	-32.06	20230620	2045	8.31	20221014	2.52	N	189980	100	40 억	489838	N	N	20	N	N
20	20230925	140850	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2210	-50	5	-2.21	72252735	32602	40.81	2225	2255	2190	2935	1585	2260	2216.21	1.22	-18801	2330	2295	2225	2190	2120	2312	2207	40	675	100	1530	5	1	40137827	887	7.44	0.91	12	0.08	297.00	2438.00	3260	20230620	-32.21	2045	20221014	8.07	3260	-32.21	20230620	2155	2.55	20230922	3260	-32.21	20230620	2045	8.07	20221014	2.52	N	189980	100	40 억	489838	N	N	20	N	N
21	20230925	130855	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2220	-40	5	-1.77	54049045	24352	30.48	2225	2255	2205	2935	1585	2260	2219.49	1.22	-17093	2330	2295	2225	2190	2120	2312	2207	40	675	100	1530	5	1	40137827	891	7.47	0.91	12	0.06	297.00	2438.00	3260	20230620	-31.90	2045	20221014	8.56	3260	-31.90	20230620	2155	3.02	20230922	3260	-31.90	20230620	2045	8.56	20221014	2.52	N	189980	100	40 억	489838	N	N	20	N	N
22	20230925	120859	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2210	-50	5	-2.21	50539840	22763	28.49	2225	2255	2205	2935	1585	2260	2220.26	1.22	-16620	2330	2295	2225	2190	2120	2312	2207	40	675	100	1530	5	1	40137827	887	7.44	0.91	12	0.06	297.00	2438.00	3260	20230620	-32.21	2045	20221014	8.07	3260	-32.21	20230620	2155	2.55	20230922	3260	-32.21	20230620	2045	8.07	20221014	2.52	N	189980	100	40 억	489838	N	N	20	N	N
23	20230925	110855	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2215	-45	5	-1.99	47993405	21610	27.05	2225	2255	2215	2935	1585	2260	2220.89	1.22	-16399	2330	2295	2225	2190	2120	2312	2207	40	675	100	1530	5	1	40137827	889	7.46	0.91	12	0.05	297.00	2438.00	3260	20230620	-32.06	2045	20221014	8.31	3260	-32.06	20230620	2155	2.78	20230922	3260	-32.06	20230620	2045	8.31	20221014	2.52	N	189980	100	40 억	489838	N	N	20	N	N
24	20230925	100859	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2230	-30	5	-1.33	14630695	6572	8.23	2225	2255	2220	2935	1585	2260	2226.22	1.22	-2258	2330	2295	2225	2190	2120	2312	2207	40	675	100	1530	5	1	40137827	895	7.51	0.91	12	0.02	297.00	2438.00	3260	20230620	-31.60	2045	20221014	9.05	3260	-31.60	20230620	2155	3.48	20230922	3260	-31.60	20230620	2045	9.05	20221014	2.52	N	189980	100	40 억	489838	N	N	20	N	N
25	20230925	090855	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2255	-5	5	-0.22	1562030	701	0.88	2225	2255	2225	2935	1585	2260	2228.29	1.22	-3	2330	2295	2225	2190	2120	2312	2207	40	675	100	1530	5	1	40137827	905	7.59	0.92	12	0.00	297.00	2438.00	3260	20230620	-30.83	2045	20221014	10.27	3260	-30.83	20230620	2155	4.64	20230922	3260	-30.83	20230620	2045	10.27	20221014	2.52	N	189980	100	40 억	489838	N	N	20	N	N
26	20230922	160927	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2260	40	2	1.80	173773245	78596	86.26	2200	2260	2155	2885	1555	2220	2210.90	1.21	2237	2333	2276	2238	2181	2143	2257	2162	40	665	100	1500	5	1	40137827	907	7.61	0.93	12	0.20	297.00	2438.00	3260	20230620	-30.67	2045	20221014	10.51	3260	-30.67	20230620	2155	4.87	20230922	3260	-30.67	20230620	2045	10.51	20221014	2.51	N	189980	100	40 억	487604	N	N	20	N	N
27	20230922	150921	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2235	15	2	0.68	169321225	76607	84.07	2200	2260	2155	2885	1555	2220	2210.26	1.21	2568	2333	2276	2238	2181	2143	2257	2162	40	665	100	1500	5	1	40137827	897	7.53	0.92	12	0.19	297.00	2438.00	3260	20230620	-31.44	2045	20221014	9.29	3260	-31.44	20230620	2155	3.71	20230922	3260	-31.44	20230620	2045	9.29	20221014	2.51	N	189980	100	40 억	487604	N	N	31	N	N
28	20230922	140920	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2230	10	2	0.45	138335975	62666	68.77	2200	2260	2155	2885	1555	2220	2207.51	1.21	5010	2333	2276	2238	2181	2143	2257	2162	40	665	100	1500	5	1	40137827	895	7.51	0.91	12	0.16	297.00	2438.00	3260	20230620	-31.60	2045	20221014	9.05	3260	-31.60	20230620	2155	3.48	20230922	3260	-31.60	20230620	2045	9.05	20221014	2.51	N	189980	100	40 억	487604	N	N	31	N	N
29	20230922	130825	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2220	0	3	0.00	111403395	50618	55.55	2200	2240	2155	2885	1555	2220	2200.87	1.21	7265	2333	2276	2238	2181	2143	2257	2162	40	665	100	1500	5	1	40137827	891	7.47	0.91	12	0.13	297.00	2438.00	3260	20230620	-31.90	2045	20221014	8.56	3260	-31.90	20230620	2155	3.02	20230922	3260	-31.90	20230620	2045	8.56	20221014	2.51	N	189980	100	40 억	487604	N	N	31	N	N
30	20230922	120824	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2210	-10	5	-0.45	96122860	43712	47.97	2200	2240	2155	2885	1555	2220	2199.00	1.21	8249	2333	2276	2238	2181	2143	2257	2162	40	665	100	1500	5	1	40137827	887	7.44	0.91	12	0.11	297.00	2438.00	3260	20230620	-32.21	2045	20221014	8.07	3260	-32.21	20230620	2155	2.55	20230922	3260	-32.21	20230620	2045	8.07	20221014	2.51	N	189980	100	40 억	487604	N	N	31	N	N
31	20230922	110819	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2205	-15	5	-0.68	80402150	36598	40.17	2200	2240	2155	2885	1555	2220	2196.90	1.21	6913	2333	2276	2238	2181	2143	2257	2162	40	665	100	1500	5	1	40137827	885	7.42	0.90	12	0.09	297.00	2438.00	3260	20230620	-32.36	2045	20221014	7.82	3260	-32.36	20230620	2155	2.32	20230922	3260	-32.36	20230620	2045	7.82	20221014	2.51	N	189980	100	40 억	487604	N	N	31	N	N
32	20230922	100820	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2195	-25	5	-1.13	65541820	29859	32.77	2200	2240	2155	2885	1555	2220	2195.04	1.21	5834	2333	2276	2238	2181	2143	2257	2162	40	665	100	1500	5	1	40137827	881	7.39	0.90	12	0.07	297.00	2438.00	3260	20230620	-32.67	2045	20221014	7.33	3260	-32.67	20230620	2155	1.86	20230922	3260	-32.67	20230620	2045	7.33	20221014	2.51	N	189980	100	40 억	487604	N	N	31	N	N
33	20230922	090816	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2205	-15	5	-0.68	5663160	2580	2.83	2200	2205	2180	2885	1555	2220	2195.02	1.21	-1751	2333	2276	2238	2181	2143	2257	2162	40	665	100	1500	5	1	40137827	885	7.42	0.90	12	0.01	297.00	2438.00	3260	20230620	-32.36	2045	20221014	7.82	3260	-32.36	20230620	2180	1.15	20230922	3260	-32.36	20230620	2045	7.82	20221014	2.51	N	189980	100	40 억	487604	N	N	31	N	N
34	20230921	160822	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2220	-60	5	-2.63	192235995	86184	76.16	2280	2295	2200	2960	1600	2280	2230.53	1.25	-15912	2366	2322	2301	2257	2236	2312	2247	40	680	100	1550	5	1	40137827	891	7.47	0.91	12	0.21	297.00	2438.00	3260	20230620	-31.90	2045	20221014	8.56	3260	-31.90	20230620	2200	0.91	20230921	3260	-31.90	20230620	2045	8.56	20221014	2.52	N	189980	100	40 억	503520	N	N	31	N	N
35	20230921	150810	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2240	-40	5	-1.75	179370110	80404	71.05	2280	2295	2200	2960	1600	2280	2230.86	1.25	-15772	2366	2322	2301	2257	2236	2312	2247	40	680	100	1550	5	1	40137827	899	7.54	0.92	12	0.20	297.00	2438.00	3260	20230620	-31.29	2045	20221014	9.54	3260	-31.29	20230620	2200	1.82	20230921	3260	-31.29	20230620	2045	9.54	20221014	2.52	N	189980	100	40 억	503520	N	N	39	N	N
36	20230921	140816	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2225	-55	5	-2.41	147696230	66220	58.52	2280	2295	2200	2960	1600	2280	2230.39	1.25	-10844	2366	2322	2301	2257	2236	2312	2247	40	680	100	1550	5	1	40137827	893	7.49	0.91	12	0.16	297.00	2438.00	3260	20230620	-31.75	2045	20221014	8.80	3260	-31.75	20230620	2200	1.14	20230921	3260	-31.75	20230620	2045	8.80	20221014	2.52	N	189980	100	40 억	503520	N	N	39	N	N
37	20230921	130811	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2215	-65	5	-2.85	113547155	50768	44.86	2280	2295	2205	2960	1600	2280	2236.59	1.25	-12397	2366	2322	2301	2257	2236	2312	2247	40	680	100	1550	5	1	40137827	889	7.46	0.91	12	0.13	297.00	2438.00	3260	20230620	-32.06	2045	20221014	8.31	3260	-32.06	20230620	2205	0.45	20230921	3260	-32.06	20230620	2045	8.31	20221014	2.52	N	189980	100	40 억	503520	N	N	39	N	N
38	20230921	120804	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2235	-45	5	-1.97	74686830	33215	29.35	2280	2295	2225	2960	1600	2280	2248.59	1.25	-12951	2366	2322	2301	2257	2236	2312	2247	40	680	100	1550	5	1	40137827	897	7.53	0.92	12	0.08	297.00	2438.00	3260	20230620	-31.44	2045	20221014	9.29	3260	-31.44	20230620	2225	0.45	20230921	3260	-31.44	20230620	2045	9.29	20221014	2.52	N	189980	100	40 억	503520	N	N	39	N	N
39	20230921	110823	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2245	-35	5	-1.54	55893630	24808	21.92	2280	2295	2240	2960	1600	2280	2253.05	1.25	-10003	2366	2322	2301	2257	2236	2312	2247	40	680	100	1550	5	1	40137827	901	7.56	0.92	12	0.06	297.00	2438.00	3260	20230620	-31.13	2045	20221014	9.78	3260	-31.13	20230620	2240	0.22	20230921	3260	-31.13	20230620	2045	9.78	20221014	2.52	N	189980	100	40 억	503520	N	N	39	N	N
40	20230921	100806	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2270	-10	5	-0.44	34198635	15145	13.38	2280	2295	2250	2960	1600	2280	2258.08	1.25	-4308	2366	2322	2301	2257	2236	2312	2247	40	680	100	1550	5	1	40137827	911	7.64	0.93	12	0.04	297.00	2438.00	3260	20230620	-30.37	2045	20221014	11.00	3260	-30.37	20230620	2250	0.89	20230921	3260	-30.37	20230620	2045	11.00	20221014	2.52	N	189980	100	40 억	503520	N	N	39	N	N
41	20230921	090812	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2290	10	2	0.44	2357605	1034	0.91	2280	2295	2275	2960	1600	2280	2280.08	1.25	-746	2366	2322	2301	2257	2236	2312	2247	40	680	100	1550	5	1	40137827	919	7.71	0.94	12	0.00	297.00	2438.00	3260	20230620	-29.75	2045	20221014	11.98	3260	-29.75	20230620	2275	0.66	20230921	3260	-29.75	20230620	2045	11.98	20221014	2.52	N	189980	100	40 억	503520	N	N	39	N	N
42	20230920	160816	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2280	-50	5	-2.15	259778540	113049	191.72	2310	2345	2280	3025	1635	2330	2297.97	1.30	-17062	2383	2356	2343	2316	2303	2350	2310	40	695	100	1580	5	1	40137827	915	7.68	0.94	12	0.28	297.00	2438.00	3260	20230620	-30.06	2045	20221014	11.49	3260	-30.06	20230620	2280	0.00	20230920	3260	-30.06	20230620	2045	11.49	20221014	2.58	N	189980	100	40 억	520597	N	N	39	N	N
43	20230920	150755	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2300	-30	5	-1.29	249073445	108369	183.78	2310	2345	2280	3025	1635	2330	2298.38	1.30	-16688	2383	2356	2343	2316	2303	2350	2310	40	695	100	1580	5	1	40137827	923	7.74	0.94	12	0.27	297.00	2438.00	3260	20230620	-29.45	2045	20221014	12.47	3260	-29.45	20230620	2280	0.88	20230920	3260	-29.45	20230620	2045	12.47	20221014	2.58	N	189980	100	40 억	520597	N	N	39	N	N
44	20230920	140806	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2295	-35	5	-1.50	236477445	102882	174.48	2310	2345	2280	3025	1635	2330	2298.53	1.30	-15650	2383	2356	2343	2316	2303	2350	2310	40	695	100	1580	5	1	40137827	921	7.73	0.94	12	0.26	297.00	2438.00	3260	20230620	-29.60	2045	20221014	12.22	3260	-29.60	20230620	2280	0.66	20230920	3260	-29.60	20230620	2045	12.22	20221014	2.58	N	189980	100	40 억	520597	N	N	39	N	N
45	20230920	130801	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2290	-40	5	-1.72	174104165	75638	128.27	2310	2345	2280	3025	1635	2330	2301.81	1.30	-18965	2383	2356	2343	2316	2303	2350	2310	40	695	100	1580	5	1	40137827	919	7.71	0.94	12	0.19	297.00	2438.00	3260	20230620	-29.75	2045	20221014	11.98	3260	-29.75	20230620	2280	0.44	20230920	3260	-29.75	20230620	2045	11.98	20221014	2.58	N	189980	100	40 억	520597	N	N	39	N	N
46	20230920	120800	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2290	-40	5	-1.72	158337850	68754	116.60	2310	2345	2280	3025	1635	2330	2302.96	1.30	-17898	2383	2356	2343	2316	2303	2350	2310	40	695	100	1580	5	1	40137827	919	7.71	0.94	12	0.17	297.00	2438.00	3260	20230620	-29.75	2045	20221014	11.98	3260	-29.75	20230620	2280	0.44	20230920	3260	-29.75	20230620	2045	11.98	20221014	2.58	N	189980	100	40 억	520597	N	N	39	N	N
47	20230920	110810	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2290	-40	5	-1.72	137894555	59820	101.45	2310	2345	2280	3025	1635	2330	2305.16	1.30	-16116	2383	2356	2343	2316	2303	2350	2310	40	695	100	1580	5	1	40137827	919	7.71	0.94	12	0.15	297.00	2438.00	3260	20230620	-29.75	2045	20221014	11.98	3260	-29.75	20230620	2280	0.44	20230920	3260	-29.75	20230620	2045	11.98	20221014	2.58	N	189980	100	40 억	520597	N	N	39	N	N
48	20230920	100751	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2305	-25	5	-1.07	76937585	33220	56.34	2310	2345	2300	3025	1635	2330	2316.00	1.30	-8726	2383	2356	2343	2316	2303	2350	2310	40	695	100	1580	5	1	40137827	925	7.76	0.95	12	0.08	297.00	2438.00	3260	20230620	-29.29	2045	20221014	12.71	3260	-29.29	20230620	2300	0.22	20230920	3260	-29.29	20230620	2045	12.71	20221014	2.58	N	189980	100	40 억	520597	N	N	39	N	N
49	20230920	090802	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2325	-5	5	-0.21	10211875	4414	7.49	2310	2330	2310	3025	1635	2330	2313.52	1.30	-225	2383	2356	2343	2316	2303	2350	2310	40	695	100	1580	5	1	40137827	933	7.83	0.95	12	0.01	297.00	2438.00	3260	20230620	-28.68	2045	20221014	13.69	3260	-28.68	20230620	2310	0.65	20230920	3260	-28.68	20230620	2045	13.69	20221014	2.58	N	189980	100	40 억	520597	N	N	39	N	N
50	20230919	160759	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2330	-25	5	-1.06	137845295	58895	81.84	2350	2370	2330	3060	1650	2355	2340.53	1.32	-8692	2408	2381	2363	2336	2318	2372	2327	40	705	100	1600	5	1	40137827	935	7.85	0.96	12	0.15	297.00	2438.00	3260	20230620	-28.53	2045	20221014	13.94	3260	-28.53	20230620	2330	0.00	20230919	3260	-28.53	20230620	2045	13.94	20221014	2.57	N	189980	100	40 억	529289	N	N	39	N	N
51	20230919	150801	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2335	-20	5	-0.85	123722660	52837	73.43	2350	2370	2330	3060	1650	2355	2341.59	1.32	-7775	2408	2381	2363	2336	2318	2372	2327	40	705	100	1600	5	1	40137827	937	7.86	0.96	12	0.13	297.00	2438.00	3260	20230620	-28.37	2045	20221014	14.18	3260	-28.37	20230620	2330	0.21	20230919	3260	-28.37	20230620	2045	14.18	20221014	2.57	N	189980	100	40 억	529289	N	N	55	N	N
52	20230919	140757	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2330	-25	5	-1.06	107196615	45749	63.58	2350	2370	2330	3060	1650	2355	2343.15	1.32	-6724	2408	2381	2363	2336	2318	2372	2327	40	705	100	1600	5	1	40137827	935	7.85	0.96	12	0.11	297.00	2438.00	3260	20230620	-28.53	2045	20221014	13.94	3260	-28.53	20230620	2330	0.00	20230919	3260	-28.53	20230620	2045	13.94	20221014	2.57	N	189980	100	40 억	529289	N	N	55	N	N
53	20230919	130745	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2340	-15	5	-0.64	69415155	29562	41.08	2350	2370	2335	3060	1650	2355	2348.12	1.32	-5367	2408	2381	2363	2336	2318	2372	2327	40	705	100	1600	5	1	40137827	939	7.88	0.96	12	0.07	297.00	2438.00	3260	20230620	-28.22	2045	20221014	14.43	3260	-28.22	20230620	2335	0.21	20230919	3260	-28.22	20230620	2045	14.43	20221014	2.57	N	189980	100	40 억	529289	N	N	55	N	N
54	20230919	120802	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2340	-15	5	-0.64	67672825	28818	40.05	2350	2370	2340	3060	1650	2355	2348.28	1.32	-5054	2408	2381	2363	2336	2318	2372	2327	40	705	100	1600	5	1	40137827	939	7.88	0.96	12	0.07	297.00	2438.00	3260	20230620	-28.22	2045	20221014	14.43	3260	-28.22	20230620	2340	0.00	20230919	3260	-28.22	20230620	2045	14.43	20221014	2.57	N	189980	100	40 억	529289	N	N	55	N	N
55	20230919	110804	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2355	0	3	0.00	38058130	16187	22.49	2350	2370	2345	3060	1650	2355	2351.15	1.32	-4769	2408	2381	2363	2336	2318	2372	2327	40	705	100	1600	5	1	40137827	945	7.93	0.97	12	0.04	297.00	2438.00	3260	20230620	-27.76	2045	20221014	15.16	3260	-27.76	20230620	2345	0.43	20230919	3260	-27.76	20230620	2045	15.16	20221014	2.57	N	189980	100	40 억	529289	N	N	55	N	N
56	20230919	100758	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2355	0	3	0.00	25527300	10858	15.09	2350	2370	2345	3060	1650	2355	2351.01	1.32	-4045	2408	2381	2363	2336	2318	2372	2327	40	705	100	1600	5	1	40137827	945	7.93	0.97	12	0.03	297.00	2438.00	3260	20230620	-27.76	2045	20221014	15.16	3260	-27.76	20230620	2345	0.43	20230919	3260	-27.76	20230620	2045	15.16	20221014	2.57	N	189980	100	40 억	529289	N	N	55	N	N
57	20230919	090755	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2350	-5	5	-0.21	3565110	1517	2.11	2350	2355	2350	3060	1650	2355	2350.11	1.32	442	2408	2381	2363	2336	2318	2372	2327	40	705	100	1600	5	1	40137827	943	7.91	0.96	12	0.00	297.00	2438.00	3260	20230620	-27.91	2045	20221014	14.91	3260	-27.91	20230620	2345	0.21	20230914	3260	-27.91	20230620	2045	14.91	20221014	2.57	N	189980	100	40 억	529289	N	N	55	N	N
58	20230918	160758	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2355	-20	5	-0.84	169991195	71960	244.21	2375	2390	2345	3085	1665	2375	2362.31	1.32	113	2425	2400	2380	2355	2335	2390	2345	40	710	100	1610	5	1	40137827	945	7.93	0.97	12	0.18	297.00	2438.00	3260	20230620	-27.76	2045	20221014	15.16	3260	-27.76	20230620	2345	0.43	20230918	3260	-27.76	20230620	2045	15.16	20221014	2.57	N	189980	100	40 억	529176	N	N	55	N	N
59	20230918	150757	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2375	0	3	0.00	158712050	67213	228.10	2375	2390	2345	3085	1665	2375	2361.33	1.32	1486	2425	2400	2380	2355	2335	2390	2345	40	710	100	1610	5	1	40137827	953	8.00	0.97	12	0.17	297.00	2438.00	3260	20230620	-27.15	2045	20221014	16.14	3260	-27.15	20230620	2345	1.28	20230918	3260	-27.15	20230620	2045	16.14	20221014	2.57	N	189980	100	40 억	529176	N	N	63	N	N
60	20230918	140817	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2360	-15	5	-0.63	126917105	53802	182.59	2375	2390	2345	3085	1665	2375	2358.97	1.32	3704	2425	2400	2380	2355	2335	2390	2345	40	710	100	1610	5	1	40137827	947	7.95	0.97	12	0.13	297.00	2438.00	3260	20230620	-27.61	2045	20221014	15.40	3260	-27.61	20230620	2345	0.64	20230918	3260	-27.61	20230620	2045	15.40	20221014	2.57	N	189980	100	40 억	529176	N	N	63	N	N
61	20230918	130756	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2360	-15	5	-0.63	90744840	38429	130.42	2375	2390	2350	3085	1665	2375	2361.36	1.32	3720	2425	2400	2380	2355	2335	2390	2345	40	710	100	1610	5	1	40137827	947	7.95	0.97	12	0.10	297.00	2438.00	3260	20230620	-27.61	2045	20221014	15.40	3260	-27.61	20230620	2345	0.64	20230914	3260	-27.61	20230620	2045	15.40	20221014	2.57	N	189980	100	40 억	529176	N	N	63	N	N
62	20230918	120801	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2360	-15	5	-0.63	87447495	37035	125.69	2375	2390	2350	3085	1665	2375	2361.21	1.32	3846	2425	2400	2380	2355	2335	2390	2345	40	710	100	1610	5	1	40137827	947	7.95	0.97	12	0.09	297.00	2438.00	3260	20230620	-27.61	2045	20221014	15.40	3260	-27.61	20230620	2345	0.64	20230914	3260	-27.61	20230620	2045	15.40	20221014	2.57	N	189980	100	40 억	529176	N	N	63	N	N
63	20230918	110749	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2360	-15	5	-0.63	80343190	34026	115.48	2375	2390	2350	3085	1665	2375	2361.23	1.32	4440	2425	2400	2380	2355	2335	2390	2345	40	710	100	1610	5	1	40137827	947	7.95	0.97	12	0.08	297.00	2438.00	3260	20230620	-27.61	2045	20221014	15.40	3260	-27.61	20230620	2345	0.64	20230914	3260	-27.61	20230620	2045	15.40	20221014	2.57	N	189980	100	40 억	529176	N	N	63	N	N
64	20230918	100744	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2355	-20	5	-0.84	68727110	29108	98.79	2375	2390	2350	3085	1665	2375	2361.11	1.32	5369	2425	2400	2380	2355	2335	2390	2345	40	710	100	1610	5	1	40137827	945	7.93	0.97	12	0.07	297.00	2438.00	3260	20230620	-27.76	2045	20221014	15.16	3260	-27.76	20230620	2345	0.43	20230914	3260	-27.76	20230620	2045	15.16	20221014	2.57	N	189980	100	40 억	529176	N	N	63	N	N
65	20230918	090746	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2385	10	2	0.42	16805615	7076	24.01	2375	2390	2375	3085	1665	2375	2375.02	1.32	-231	2425	2400	2380	2355	2335	2390	2345	40	710	100	1610	5	1	40137827	957	8.03	0.98	12	0.02	297.00	2438.00	3260	20230620	-26.84	2045	20221014	16.63	3260	-26.84	20230620	2345	1.71	20230914	3260	-26.84	20230620	2045	16.63	20221014	2.57	N	189980	100	40 억	529176	N	N	63	N	N
66	20230915	160753	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2375	10	2	0.42	69948820	29466	49.51	2385	2405	2360	3070	1660	2365	2373.88	1.32	-1073	2391	2377	2361	2347	2331	2385	2355	40	705	100	1600	5	1	40137827	953	8.00	0.97	12	0.07	297.00	2438.00	3260	20230620	-27.15	2045	20221014	16.14	3260	-27.15	20230620	2345	1.28	20230914	3260	-27.15	20230620	2045	16.14	20221014	2.58	N	189980	100	40 억	530249	N	N	63	N	N
67	20230915	150753	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2365	0	3	0.00	66464360	27995	47.04	2385	2405	2360	3070	1660	2365	2374.15	1.32	-935	2391	2377	2361	2347	2331	2385	2355	40	705	100	1600	5	1	40137827	949	7.96	0.97	12	0.07	297.00	2438.00	3260	20230620	-27.45	2045	20221014	15.65	3260	-27.45	20230620	2345	0.85	20230914	3260	-27.45	20230620	2045	15.65	20221014	2.58	N	189980	100	40 억	530249	N	N	12	N	N
68	20230915	140753	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2370	5	2	0.21	55781635	23487	39.46	2385	2405	2360	3070	1660	2365	2375.00	1.32	-936	2391	2377	2361	2347	2331	2385	2355	40	705	100	1600	5	1	40137827	951	7.98	0.97	12	0.06	297.00	2438.00	3260	20230620	-27.30	2045	20221014	15.89	3260	-27.30	20230620	2345	1.07	20230914	3260	-27.30	20230620	2045	15.89	20221014	2.58	N	189980	100	40 억	530249	N	N	12	N	N
69	20230915	130747	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2375	10	2	0.42	48600785	20459	34.37	2385	2405	2360	3070	1660	2365	2375.52	1.32	-936	2391	2377	2361	2347	2331	2385	2355	40	705	100	1600	5	1	40137827	953	8.00	0.97	12	0.05	297.00	2438.00	3260	20230620	-27.15	2045	20221014	16.14	3260	-27.15	20230620	2345	1.28	20230914	3260	-27.15	20230620	2045	16.14	20221014	2.58	N	189980	100	40 억	530249	N	N	12	N	N
70	20230915	120753	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2370	5	2	0.21	34961915	14711	24.72	2385	2405	2360	3070	1660	2365	2376.58	1.32	-885	2391	2377	2361	2347	2331	2385	2355	40	705	100	1600	5	1	40137827	951	7.98	0.97	12	0.04	297.00	2438.00	3260	20230620	-27.30	2045	20221014	15.89	3260	-27.30	20230620	2345	1.07	20230914	3260	-27.30	20230620	2045	15.89	20221014	2.58	N	189980	100	40 억	530249	N	N	12	N	N
71	20230915	110800	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2375	10	2	0.42	26182620	11008	18.49	2385	2405	2360	3070	1660	2365	2378.51	1.32	-885	2391	2377	2361	2347	2331	2385	2355	40	705	100	1600	5	1	40137827	953	8.00	0.97	12	0.03	297.00	2438.00	3260	20230620	-27.15	2045	20221014	16.14	3260	-27.15	20230620	2345	1.28	20230914	3260	-27.15	20230620	2045	16.14	20221014	2.58	N	189980	100	40 억	530249	N	N	12	N	N
72	20230915	100757	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2375	10	2	0.42	20272315	8524	14.32	2385	2405	2360	3070	1660	2365	2378.26	1.32	-524	2391	2377	2361	2347	2331	2385	2355	40	705	100	1600	5	1	40137827	953	8.00	0.97	12	0.02	297.00	2438.00	3260	20230620	-27.15	2045	20221014	16.14	3260	-27.15	20230620	2345	1.28	20230914	3260	-27.15	20230620	2045	16.14	20221014	2.58	N	189980	100	40 억	530249	N	N	12	N	N
73	20230915	090746	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2385	20	2	0.85	6266805	2615	4.39	2385	2405	2370	3070	1660	2365	2396.48	1.32	-314	2391	2377	2361	2347	2331	2385	2355	40	705	100	1600	5	1	40137827	957	8.03	0.98	12	0.01	297.00	2438.00	3260	20230620	-26.84	2045	20221014	16.63	3260	-26.84	20230620	2345	1.71	20230914	3260	-26.84	20230620	2045	16.63	20221014	2.58	N	189980	100	40 억	530249	N	N	12	N	N
74	20230914	160756	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2365	10	2	0.42	140056640	59507	106.22	2350	2375	2345	3060	1650	2355	2353.62	1.33	-5008	2388	2371	2363	2346	2338	2367	2342	40	705	100	1600	5	1	40137827	949	7.96	0.97	12	0.15	297.00	2438.00	3260	20230620	-27.45	2045	20221014	15.65	3260	-27.45	20230620	2345	0.85	20230914	3260	-27.45	20230620	2045	15.65	20221014	2.58	N	189980	100	40 억	535257	N	N	12	N	N
75	20230914	150733	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2370	15	2	0.64	135748985	57687	102.97	2350	2375	2345	3060	1650	2355	2353.20	1.33	-4979	2388	2371	2363	2346	2338	2367	2342	40	705	100	1600	5	1	40137827	951	7.98	0.97	12	0.14	297.00	2438.00	3260	20230620	-27.30	2045	20221014	15.89	3260	-27.30	20230620	2345	1.07	20230914	3260	-27.30	20230620	2045	15.89	20221014	2.58	N	189980	100	40 억	535257	N	N	10	N	N
76	20230914	140747	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2350	-5	5	-0.21	100201425	42587	76.02	2350	2365	2345	3060	1650	2355	2352.86	1.33	-5353	2388	2371	2363	2346	2338	2367	2342	40	705	100	1600	5	1	40137827	943	7.91	0.96	12	0.11	297.00	2438.00	3260	20230620	-27.91	2045	20221014	14.91	3260	-27.91	20230620	2345	0.21	20230914	3260	-27.91	20230620	2045	14.91	20221014	2.58	N	189980	100	40 억	535257	N	N	10	N	N
77	20230914	130733	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2350	-5	5	-0.21	64834660	27573	49.22	2350	2365	2345	3060	1650	2355	2351.38	1.33	-3461	2388	2371	2363	2346	2338	2367	2342	40	705	100	1600	5	1	40137827	943	7.91	0.96	12	0.07	297.00	2438.00	3260	20230620	-27.91	2045	20221014	14.91	3260	-27.91	20230620	2345	0.21	20230914	3260	-27.91	20230620	2045	14.91	20221014	2.58	N	189980	100	40 억	535257	N	N	10	N	N
78	20230914	120742	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2355	0	3	0.00	61192960	26025	46.45	2350	2365	2345	3060	1650	2355	2351.31	1.33	-3461	2388	2371	2363	2346	2338	2367	2342	40	705	100	1600	5	1	40137827	945	7.93	0.97	12	0.06	297.00	2438.00	3260	20230620	-27.76	2045	20221014	15.16	3260	-27.76	20230620	2345	0.43	20230914	3260	-27.76	20230620	2045	15.16	20221014	2.58	N	189980	100	40 억	535257	N	N	10	N	N
79	20230914	110736	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2350	-5	5	-0.21	43489275	18489	33.00	2350	2365	2345	3060	1650	2355	2352.17	1.33	-3452	2388	2371	2363	2346	2338	2367	2342	40	705	100	1600	5	1	40137827	943	7.91	0.96	12	0.05	297.00	2438.00	3260	20230620	-27.91	2045	20221014	14.91	3260	-27.91	20230620	2345	0.21	20230914	3260	-27.91	20230620	2045	14.91	20221014	2.58	N	189980	100	40 억	535257	N	N	10	N	N
80	20230914	100729	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2355	0	3	0.00	26804740	11387	20.33	2350	2365	2350	3060	1650	2355	2353.98	1.33	-1363	2388	2371	2363	2346	2338	2367	2342	40	705	100	1600	5	1	40137827	945	7.93	0.97	12	0.03	297.00	2438.00	3260	20230620	-27.76	2045	20221014	15.16	3260	-27.76	20230620	2350	0.21	20230914	3260	-27.76	20230620	2045	15.16	20221014	2.58	N	189980	100	40 억	535257	N	N	10	N	N
81	20230914	090744	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2360	5	2	0.21	6097355	2593	4.63	2350	2365	2350	3060	1650	2355	2351.47	1.33	-309	2388	2371	2363	2346	2338	2367	2342	40	705	100	1600	5	1	40137827	947	7.95	0.97	12	0.01	297.00	2438.00	3260	20230620	-27.61	2045	20221014	15.40	3260	-27.61	20230620	2350	0.43	20230914	3260	-27.61	20230620	2045	15.40	20221014	2.58	N	189980	100	40 억	535257	N	N	10	N	N
82	20230913	160749	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2355	-20	5	-0.84	132549070	56019	90.49	2375	2380	2355	3085	1665	2375	2366.15	1.36	-9365	2441	2407	2391	2357	2341	2400	2350	40	710	100	1610	5	1	40137827	945	7.93	0.97	12	0.14	297.00	2438.00	3260	20230620	-27.76	2045	20221014	15.16	3260	-27.76	20230620	2350	0.21	20230818	3260	-27.76	20230620	2045	15.16	20221014	2.59	N	189980	100	40 억	544622	N	N	10	N	N
83	20230913	150741	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2365	-10	5	-0.42	123126850	52020	84.03	2375	2380	2355	3085	1665	2375	2366.91	1.36	-9354	2441	2407	2391	2357	2341	2400	2350	40	710	100	1610	5	1	40137827	949	7.96	0.97	12	0.13	297.00	2438.00	3260	20230620	-27.45	2045	20221014	15.65	3260	-27.45	20230620	2350	0.64	20230818	3260	-27.45	20230620	2045	15.65	20221014	2.59	N	189980	100	40 억	544622	N	N	17	N	N
84	20230913	140747	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2365	-10	5	-0.42	102823840	43419	70.14	2375	2380	2355	3085	1665	2375	2368.18	1.36	-8582	2441	2407	2391	2357	2341	2400	2350	40	710	100	1610	5	1	40137827	949	7.96	0.97	12	0.11	297.00	2438.00	3260	20230620	-27.45	2045	20221014	15.65	3260	-27.45	20230620	2350	0.64	20230818	3260	-27.45	20230620	2045	15.65	20221014	2.59	N	189980	100	40 억	544622	N	N	17	N	N
85	20230913	130725	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2360	-15	5	-0.63	100031160	42238	68.23	2375	2380	2355	3085	1665	2375	2368.27	1.36	-8370	2441	2407	2391	2357	2341	2400	2350	40	710	100	1610	5	1	40137827	947	7.95	0.97	12	0.11	297.00	2438.00	3260	20230620	-27.61	2045	20221014	15.40	3260	-27.61	20230620	2350	0.43	20230818	3260	-27.61	20230620	2045	15.40	20221014	2.59	N	189980	100	40 억	544622	N	N	17	N	N
86	20230913	120743	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2370	-5	5	-0.21	68113635	28733	46.42	2375	2380	2365	3085	1665	2375	2370.57	1.36	-7075	2441	2407	2391	2357	2341	2400	2350	40	710	100	1610	5	1	40137827	951	7.98	0.97	12	0.07	297.00	2438.00	3260	20230620	-27.30	2045	20221014	15.89	3260	-27.30	20230620	2350	0.85	20230818	3260	-27.30	20230620	2045	15.89	20221014	2.59	N	189980	100	40 억	544622	N	N	17	N	N
87	20230913	110743	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2375	0	3	0.00	53544315	22580	36.48	2375	2380	2365	3085	1665	2375	2371.32	1.36	-7075	2441	2407	2391	2357	2341	2400	2350	40	710	100	1610	5	1	40137827	953	8.00	0.97	12	0.06	297.00	2438.00	3260	20230620	-27.15	2045	20221014	16.14	3260	-27.15	20230620	2350	1.06	20230818	3260	-27.15	20230620	2045	16.14	20221014	2.59	N	189980	100	40 억	544622	N	N	17	N	N
88	20230913	100736	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2370	-5	5	-0.21	22517765	9488	15.33	2375	2380	2365	3085	1665	2375	2373.29	1.36	-1097	2441	2407	2391	2357	2341	2400	2350	40	710	100	1610	5	1	40137827	951	7.98	0.97	12	0.02	297.00	2438.00	3260	20230620	-27.30	2045	20221014	15.89	3260	-27.30	20230620	2350	0.85	20230818	3260	-27.30	20230620	2045	15.89	20221014	2.59	N	189980	100	40 억	544622	N	N	17	N	N
89	20230913	090729	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2370	-5	5	-0.21	3190940	1344	2.17	2375	2375	2370	3085	1665	2375	2374.21	1.36	-1016	2441	2407	2391	2357	2341	2400	2350	40	710	100	1610	5	1	40137827	951	7.98	0.97	12	0.00	297.00	2438.00	3260	20230620	-27.30	2045	20221014	15.89	3260	-27.30	20230620	2350	0.85	20230818	3260	-27.30	20230620	2045	15.89	20221014	2.59	N	189980	100	40 억	544622	N	N	17	N	N
90	20230912	160727	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2375	-30	5	-1.25	147610515	61862	120.50	2415	2425	2375	3125	1685	2405	2386.13	1.41	-19740	2438	2421	2408	2391	2378	2415	2385	40	720	100	1630	5	1	40137827	953	8.00	0.97	12	0.15	297.00	2438.00	3260	20230620	-27.15	2045	20221014	16.14	3260	-27.15	20230620	2350	1.06	20230818	3260	-27.15	20230620	2045	16.14	20221014	2.59	N	189980	100	40 억	564362	N	N	17	N	N
91	20230912	150734	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2380	-25	5	-1.04	129811250	54369	105.90	2415	2425	2375	3125	1685	2405	2387.60	1.41	-19223	2438	2421	2408	2391	2378	2415	2385	40	720	100	1630	5	1	40137827	955	8.01	0.98	12	0.14	297.00	2438.00	3260	20230620	-26.99	2045	20221014	16.38	3260	-26.99	20230620	2350	1.28	20230818	3260	-26.99	20230620	2045	16.38	20221014	2.59	N	189980	100	40 억	564362	N	N	20	N	N
92	20230912	140732	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2375	-30	5	-1.25	114603385	47981	93.46	2415	2425	2375	3125	1685	2405	2388.52	1.41	-15424	2438	2421	2408	2391	2378	2415	2385	40	720	100	1630	5	1	40137827	953	8.00	0.97	12	0.12	297.00	2438.00	3260	20230620	-27.15	2045	20221014	16.14	3260	-27.15	20230620	2350	1.06	20230818	3260	-27.15	20230620	2045	16.14	20221014	2.59	N	189980	100	40 억	564362	N	N	20	N	N
93	20230912	130723	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2385	-20	5	-0.83	76151410	31821	61.98	2415	2425	2380	3125	1685	2405	2393.12	1.41	-11188	2438	2421	2408	2391	2378	2415	2385	40	720	100	1630	5	1	40137827	957	8.03	0.98	12	0.08	297.00	2438.00	3260	20230620	-26.84	2045	20221014	16.63	3260	-26.84	20230620	2350	1.49	20230818	3260	-26.84	20230620	2045	16.63	20221014	2.59	N	189980	100	40 억	564362	N	N	20	N	N
94	20230912	120720	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2390	-15	5	-0.62	57571330	24032	46.81	2415	2425	2385	3125	1685	2405	2395.61	1.41	-8864	2438	2421	2408	2391	2378	2415	2385	40	720	100	1630	5	1	40137827	959	8.05	0.98	12	0.06	297.00	2438.00	3260	20230620	-26.69	2045	20221014	16.87	3260	-26.69	20230620	2350	1.70	20230818	3260	-26.69	20230620	2045	16.87	20221014	2.59	N	189980	100	40 억	564362	N	N	20	N	N
95	20230912	110727	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2395	-10	5	-0.42	35600555	14840	28.91	2415	2425	2395	3125	1685	2405	2398.96	1.41	-7039	2438	2421	2408	2391	2378	2415	2385	40	720	100	1630	5	1	40137827	961	8.06	0.98	12	0.04	297.00	2438.00	3260	20230620	-26.53	2045	20221014	17.11	3260	-26.53	20230620	2350	1.91	20230818	3260	-26.53	20230620	2045	17.11	20221014	2.59	N	189980	100	40 억	564362	N	N	20	N	N
96	20230912	100721	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2400	-5	5	-0.21	16168865	6730	13.11	2415	2425	2395	3125	1685	2405	2402.51	1.41	-3726	2438	2421	2408	2391	2378	2415	2385	40	720	100	1630	5	1	40137827	963	8.08	0.98	12	0.02	297.00	2438.00	3260	20230620	-26.38	2045	20221014	17.36	3260	-26.38	20230620	2350	2.13	20230818	3260	-26.38	20230620	2045	17.36	20221014	2.59	N	189980	100	40 억	564362	N	N	20	N	N
97	20230912	090738	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2420	15	2	0.62	1320510	547	1.07	2415	2425	2410	3125	1685	2405	2414.10	1.41	-29	2438	2421	2408	2391	2378	2415	2385	40	720	100	1630	5	1	40137827	971	8.15	0.99	12	0.00	297.00	2438.00	3260	20230620	-25.77	2045	20221014	18.34	3260	-25.77	20230620	2350	2.98	20230818	3260	-25.77	20230620	2045	18.34	20221014	2.59	N	189980	100	40 억	564362	N	N	20	N	N
98	20230911	160721	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2405	-5	5	-0.21	123241305	51273	190.85	2410	2425	2395	3130	1690	2410	2403.63	1.43	-9614	2436	2422	2406	2392	2376	2430	2400	40	720	100	1630	5	1	40137827	965	8.10	0.99	12	0.13	297.00	2438.00	3260	20230620	-26.23	2045	20221014	17.60	3260	-26.23	20230620	2350	2.34	20230818	3260	-26.23	20230620	2045	17.60	20221014	2.58	N	189980	100	40 억	573976	N	N	20	N	N
99	20230911	150726	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2400	-10	5	-0.41	107503435	44716	166.45	2410	2425	2395	3130	1690	2410	2404.14	1.43	-9487	2436	2422	2406	2392	2376	2430	2400	40	720	100	1630	5	1	40137827	963	8.08	0.98	12	0.11	297.00	2438.00	3260	20230620	-26.38	2045	20221014	17.36	3260	-26.38	20230620	2350	2.13	20230818	3260	-26.38	20230620	2045	17.36	20221014	2.58	N	189980	100	40 억	573976	N	N	19	N	N
100	20230911	140736	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2410	0	3	0.00	69793415	29040	108.10	2410	2425	2395	3130	1690	2410	2403.35	1.43	-8481	2436	2422	2406	2392	2376	2430	2400	40	720	100	1630	5	1	40137827	967	8.11	0.99	12	0.07	297.00	2438.00	3260	20230620	-26.07	2045	20221014	17.85	3260	-26.07	20230620	2350	2.55	20230818	3260	-26.07	20230620	2045	17.85	20221014	2.58	N	189980	100	40 억	573976	N	N	19	N	N
101	20230911	130710	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2405	-5	5	-0.21	54618815	22723	84.58	2410	2425	2395	3130	1690	2410	2403.68	1.43	-8379	2436	2422	2406	2392	2376	2430	2400	40	720	100	1630	5	1	40137827	965	8.10	0.99	12	0.06	297.00	2438.00	3260	20230620	-26.23	2045	20221014	17.60	3260	-26.23	20230620	2350	2.34	20230818	3260	-26.23	20230620	2045	17.60	20221014	2.58	N	189980	100	40 억	573976	N	N	19	N	N
102	20230911	120723	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2405	-5	5	-0.21	47561835	19787	73.65	2410	2425	2395	3130	1690	2410	2403.69	1.43	-8379	2436	2422	2406	2392	2376	2430	2400	40	720	100	1630	5	1	40137827	965	8.10	0.99	12	0.05	297.00	2438.00	3260	20230620	-26.23	2045	20221014	17.60	3260	-26.23	20230620	2350	2.34	20230818	3260	-26.23	20230620	2045	17.60	20221014	2.58	N	189980	100	40 억	573976	N	N	19	N	N
103	20230911	110710	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2400	-10	5	-0.41	42179845	17547	65.32	2410	2425	2395	3130	1690	2410	2403.82	1.43	-8316	2436	2422	2406	2392	2376	2430	2400	40	720	100	1630	5	1	40137827	963	8.08	0.98	12	0.04	297.00	2438.00	3260	20230620	-26.38	2045	20221014	17.36	3260	-26.38	20230620	2350	2.13	20230818	3260	-26.38	20230620	2045	17.36	20221014	2.58	N	189980	100	40 억	573976	N	N	19	N	N
104	20230911	100710	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2405	-5	5	-0.21	20646485	8584	31.95	2410	2425	2400	3130	1690	2410	2405.23	1.43	-6733	2436	2422	2406	2392	2376	2430	2400	40	720	100	1630	5	1	40137827	965	8.10	0.99	12	0.02	297.00	2438.00	3260	20230620	-26.23	2045	20221014	17.60	3260	-26.23	20230620	2350	2.34	20230818	3260	-26.23	20230620	2045	17.60	20221014	2.58	N	189980	100	40 억	573976	N	N	19	N	N
105	20230911	090707	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2415	5	2	0.21	1419925	589	2.19	2410	2425	2410	3130	1690	2410	2410.74	1.43	-89	2436	2422	2406	2392	2376	2430	2400	40	720	100	1630	5	1	40137827	969	8.13	0.99	12	0.00	297.00	2438.00	3260	20230620	-25.92	2045	20221014	18.09	3260	-25.92	20230620	2350	2.77	20230818	3260	-25.92	20230620	2045	18.09	20221014	2.58	N	189980	100	40 억	573976	N	N	19	N	N
106	20230908	160726	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2410	5	2	0.21	63969870	26552	62.35	2395	2420	2390	3125	1685	2405	2409.23	1.44	-4362	2441	2422	2411	2392	2381	2432	2402	40	720	100	1630	5	1	40137827	967	8.11	0.99	12	0.07	297.00	2438.00	3260	20230620	-26.07	2045	20221014	17.85	3260	-26.07	20230620	2350	2.55	20230818	3260	-26.07	20230620	2045	17.85	20221014	2.59	N	189980	100	40 억	578238	N	N	19	N	N
107	20230908	150724	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2415	10	2	0.42	57565965	23896	56.11	2395	2420	2390	3125	1685	2405	2409.02	1.44	-4089	2441	2422	2411	2392	2381	2432	2402	40	720	100	1630	5	1	40137827	969	8.13	0.99	12	0.06	297.00	2438.00	3260	20230620	-25.92	2045	20221014	18.09	3260	-25.92	20230620	2350	2.77	20230818	3260	-25.92	20230620	2045	18.09	20221014	2.59	N	189980	100	40 억	578238	N	N	29	N	N
108	20230908	140717	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2410	5	2	0.21	48978955	20341	47.76	2395	2420	2390	3125	1685	2405	2407.89	1.44	-4089	2441	2422	2411	2392	2381	2432	2402	40	720	100	1630	5	1	40137827	967	8.11	0.99	12	0.05	297.00	2438.00	3260	20230620	-26.07	2045	20221014	17.85	3260	-26.07	20230620	2350	2.55	20230818	3260	-26.07	20230620	2045	17.85	20221014	2.59	N	189980	100	40 억	578238	N	N	29	N	N
109	20230908	130725	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2405	0	3	0.00	42269915	17553	41.22	2395	2420	2390	3125	1685	2405	2408.13	1.44	-4089	2441	2422	2411	2392	2381	2432	2402	40	720	100	1630	5	1	40137827	965	8.10	0.99	12	0.04	297.00	2438.00	3260	20230620	-26.23	2045	20221014	17.60	3260	-26.23	20230620	2350	2.34	20230818	3260	-26.23	20230620	2045	17.60	20221014	2.59	N	189980	100	40 억	578238	N	N	29	N	N
110	20230908	120733	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2410	5	2	0.21	35707505	14829	34.82	2395	2420	2390	3125	1685	2405	2407.95	1.44	-4087	2441	2422	2411	2392	2381	2432	2402	40	720	100	1630	5	1	40137827	967	8.11	0.99	12	0.04	297.00	2438.00	3260	20230620	-26.07	2045	20221014	17.85	3260	-26.07	20230620	2350	2.55	20230818	3260	-26.07	20230620	2045	17.85	20221014	2.59	N	189980	100	40 억	578238	N	N	29	N	N
111	20230908	110730	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2405	0	3	0.00	32514215	13504	31.71	2395	2420	2390	3125	1685	2405	2407.75	1.44	-3336	2441	2422	2411	2392	2381	2432	2402	40	720	100	1630	5	1	40137827	965	8.10	0.99	12	0.03	297.00	2438.00	3260	20230620	-26.23	2045	20221014	17.60	3260	-26.23	20230620	2350	2.34	20230818	3260	-26.23	20230620	2045	17.60	20221014	2.59	N	189980	100	40 억	578238	N	N	29	N	N
112	20230908	100722	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2420	15	2	0.62	23731045	9857	23.15	2395	2420	2390	3125	1685	2405	2407.53	1.44	-1967	2441	2422	2411	2392	2381	2432	2402	40	720	100	1630	5	1	40137827	971	8.15	0.99	12	0.02	297.00	2438.00	3260	20230620	-25.77	2045	20221014	18.34	3260	-25.77	20230620	2350	2.98	20230818	3260	-25.77	20230620	2045	18.34	20221014	2.59	N	189980	100	40 억	578238	N	N	29	N	N
113	20230908	090727	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2405	0	3	0.00	2532755	1056	2.48	2395	2405	2390	3125	1685	2405	2398.44	1.44	-123	2441	2422	2411	2392	2381	2432	2402	40	720	100	1630	5	1	40137827	965	8.10	0.99	12	0.00	297.00	2438.00	3260	20230620	-26.23	2045	20221014	17.60	3260	-26.23	20230620	2350	2.34	20230818	3260	-26.23	20230620	2045	17.60	20221014	2.59	N	189980	100	40 억	578238	N	N	29	N	N
114	20230907	160715	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2405	-15	5	-0.62	102629650	42577	125.78	2400	2430	2400	3145	1695	2420	2410.45	1.48	-15092	2446	2432	2421	2407	2396	2427	2402	40	725	100	1640	5	1	40137827	965	8.10	0.99	12	0.11	297.00	2438.00	3260	20230620	-26.23	2045	20221014	17.60	3260	-26.23	20230620	2350	2.34	20230818	3260	-26.23	20230620	2045	17.60	20221014	2.60	N	189980	100	40 억	593330	N	N	29	N	N
115	20230907	150721	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2420	0	3	0.00	92874450	38529	113.82	2400	2430	2400	3145	1695	2420	2410.51	1.48	-14885	2446	2432	2421	2407	2396	2427	2402	40	725	100	1640	5	1	40137827	971	8.15	0.99	12	0.10	297.00	2438.00	3260	20230620	-25.77	2045	20221014	18.34	3260	-25.77	20230620	2350	2.98	20230818	3260	-25.77	20230620	2045	18.34	20221014	2.60	N	189980	100	40 억	593330	N	N	263	N	N
116	20230907	140717	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2420	0	3	0.00	85120255	35317	104.33	2400	2430	2400	3145	1695	2420	2410.18	1.48	-12550	2446	2432	2421	2407	2396	2427	2402	40	725	100	1640	5	1	40137827	971	8.15	0.99	12	0.09	297.00	2438.00	3260	20230620	-25.77	2045	20221014	18.34	3260	-25.77	20230620	2350	2.98	20230818	3260	-25.77	20230620	2045	18.34	20221014	2.60	N	189980	100	40 억	593330	N	N	263	N	N
117	20230907	130716	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2420	0	3	0.00	81344825	33753	99.71	2400	2430	2400	3145	1695	2420	2410.00	1.48	-12094	2446	2432	2421	2407	2396	2427	2402	40	725	100	1640	5	1	40137827	971	8.15	0.99	12	0.08	297.00	2438.00	3260	20230620	-25.77	2045	20221014	18.34	3260	-25.77	20230620	2350	2.98	20230818	3260	-25.77	20230620	2045	18.34	20221014	2.60	N	189980	100	40 억	593330	N	N	263	N	N
118	20230907	120725	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2420	0	3	0.00	74270765	30817	91.04	2400	2430	2400	3145	1695	2420	2410.06	1.48	-11356	2446	2432	2421	2407	2396	2427	2402	40	725	100	1640	5	1	40137827	971	8.15	0.99	12	0.08	297.00	2438.00	3260	20230620	-25.77	2045	20221014	18.34	3260	-25.77	20230620	2350	2.98	20230818	3260	-25.77	20230620	2045	18.34	20221014	2.60	N	189980	100	40 억	593330	N	N	263	N	N
119	20230907	110722	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2410	-10	5	-0.41	69838345	28980	85.61	2400	2430	2400	3145	1695	2420	2409.88	1.48	-9665	2446	2432	2421	2407	2396	2427	2402	40	725	100	1640	5	1	40137827	967	8.11	0.99	12	0.07	297.00	2438.00	3260	20230620	-26.07	2045	20221014	17.85	3260	-26.07	20230620	2350	2.55	20230818	3260	-26.07	20230620	2045	17.85	20221014	2.60	N	189980	100	40 억	593330	N	N	263	N	N
120	20230907	100721	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2410	-10	5	-0.41	29882820	12399	36.63	2400	2430	2400	3145	1695	2420	2410.10	1.48	-3918	2446	2432	2421	2407	2396	2427	2402	40	725	100	1640	5	1	40137827	967	8.11	0.99	12	0.03	297.00	2438.00	3260	20230620	-26.07	2045	20221014	17.85	3260	-26.07	20230620	2350	2.55	20230818	3260	-26.07	20230620	2045	17.85	20221014	2.60	N	189980	100	40 억	593330	N	N	263	N	N
121	20230907	090730	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2425	5	2	0.21	11403715	4746	14.02	2400	2425	2400	3145	1695	2420	2402.81	1.48	-404	2446	2432	2421	2407	2396	2427	2402	40	725	100	1640	5	1	40137827	973	8.16	0.99	12	0.01	297.00	2438.00	3260	20230620	-25.61	2045	20221014	18.58	3260	-25.61	20230620	2350	3.19	20230818	3260	-25.61	20230620	2045	18.58	20221014	2.60	N	189980	100	40 억	593330	N	N	263	N	N
122	20230906	160717	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	-5	5	-0.21	81831125	33840	71.53	2425	2435	2410	3150	1700	2425	2418.18	1.50	-8381	2451	2437	2421	2407	2391	2445	2415	40	725	100	1640	5	1	40137827	971	8.15	0.99	12	0.08	297.00	2438.00	3260	20230620	-25.77	2045	20221014	18.34	3260	-25.77	20230620	2350	2.98	20230818	3260	-25.77	20230620	2045	18.34	20221014	2.61	N	189980	100	40 억	601711	N	N	263	N	N
123	20230906	150719	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	-5	5	-0.21	73261210	30301	64.05	2425	2435	2410	3150	1700	2425	2417.78	1.50	-7882	2451	2437	2421	2407	2391	2445	2415	40	725	100	1640	5	1	40137827	971	8.15	0.99	12	0.08	297.00	2438.00	3260	20230620	-25.77	2045	20221014	18.34	3260	-25.77	20230620	2350	2.98	20230818	3260	-25.77	20230620	2045	18.34	20221014	2.61	N	189980	100	40 억	601711	N	N	7	N	N
124	20230906	140720	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	-5	5	-0.21	59847130	24747	52.31	2425	2435	2410	3150	1700	2425	2418.36	1.50	-3418	2451	2437	2421	2407	2391	2445	2415	40	725	100	1640	5	1	40137827	971	8.15	0.99	12	0.06	297.00	2438.00	3260	20230620	-25.77	2045	20221014	18.34	3260	-25.77	20230620	2350	2.98	20230818	3260	-25.77	20230620	2045	18.34	20221014	2.61	N	189980	100	40 억	601711	N	N	7	N	N
125	20230906	130712	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	-5	5	-0.21	53988360	22324	47.19	2425	2435	2410	3150	1700	2425	2418.40	1.50	-2370	2451	2437	2421	2407	2391	2445	2415	40	725	100	1640	5	1	40137827	971	8.15	0.99	12	0.06	297.00	2438.00	3260	20230620	-25.77	2045	20221014	18.34	3260	-25.77	20230620	2350	2.98	20230818	3260	-25.77	20230620	2045	18.34	20221014	2.61	N	189980	100	40 억	601711	N	N	7	N	N
126	20230906	120724	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	-5	5	-0.21	30079130	12429	26.27	2425	2435	2410	3150	1700	2425	2420.08	1.50	-2291	2451	2437	2421	2407	2391	2445	2415	40	725	100	1640	5	1	40137827	971	8.15	0.99	12	0.03	297.00	2438.00	3260	20230620	-25.77	2045	20221014	18.34	3260	-25.77	20230620	2350	2.98	20230818	3260	-25.77	20230620	2045	18.34	20221014	2.61	N	189980	100	40 억	601711	N	N	7	N	N
127	20230906	110726	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	0	3	0.00	24262725	10023	21.19	2425	2435	2410	3150	1700	2425	2420.70	1.50	-2291	2451	2437	2421	2407	2391	2445	2415	40	725	100	1640	5	1	40137827	973	8.16	0.99	12	0.02	297.00	2438.00	3260	20230620	-25.61	2045	20221014	18.58	3260	-25.61	20230620	2350	3.19	20230818	3260	-25.61	20230620	2045	18.58	20221014	2.61	N	189980	100	40 억	601711	N	N	7	N	N
128	20230906	100703	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	0	3	0.00	16102515	6645	14.05	2425	2435	2410	3150	1700	2425	2423.25	1.50	-2042	2451	2437	2421	2407	2391	2445	2415	40	725	100	1640	5	1	40137827	973	8.16	0.99	12	0.02	297.00	2438.00	3260	20230620	-25.61	2045	20221014	18.58	3260	-25.61	20230620	2350	3.19	20230818	3260	-25.61	20230620	2045	18.58	20221014	2.61	N	189980	100	40 억	601711	N	N	7	N	N
129	20230906	090710	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	0	3	0.00	1588985	655	1.38	2425	2435	2410	3150	1700	2425	2425.93	1.50	-523	2451	2437	2421	2407	2391	2445	2415	40	725	100	1640	5	1	40137827	973	8.16	0.99	12	0.00	297.00	2438.00	3260	20230620	-25.61	2045	20221014	18.58	3260	-25.61	20230620	2350	3.19	20230818	3260	-25.61	20230620	2045	18.58	20221014	2.61	N	189980	100	40 억	601711	N	N	7	N	N
130	20230905	160712	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	0	3	0.00	113884665	47111	90.29	2420	2435	2405	3150	1700	2425	2417.37	1.53	-12848	2468	2446	2413	2391	2358	2457	2402	40	725	100	1640	5	1	40137827	973	8.16	0.99	12	0.12	297.00	2438.00	3260	20230620	-25.61	2045	20221014	18.58	3260	-25.61	20230620	2350	3.19	20230818	3260	-25.61	20230620	2045	18.58	20221014	2.63	N	189980	100	40 억	614559	N	N	7	N	N
131	20230905	150722	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2415	-10	5	-0.41	108033085	44703	85.68	2420	2435	2405	3150	1700	2425	2416.69	1.53	-12021	2468	2446	2413	2391	2358	2457	2402	40	725	100	1640	5	1	40137827	969	8.13	0.99	12	0.11	297.00	2438.00	3260	20230620	-25.92	2045	20221014	18.09	3260	-25.92	20230620	2350	2.77	20230818	3260	-25.92	20230620	2045	18.09	20221014	2.63	N	189980	100	40 억	614559	N	N	12	N	N
132	20230905	140721	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	0	3	0.00	85603775	35454	67.95	2420	2430	2405	3150	1700	2425	2414.50	1.53	-12577	2468	2446	2413	2391	2358	2457	2402	40	725	100	1640	5	1	40137827	973	8.16	0.99	12	0.09	297.00	2438.00	3260	20230620	-25.61	2045	20221014	18.58	3260	-25.61	20230620	2350	3.19	20230818	3260	-25.61	20230620	2045	18.58	20221014	2.63	N	189980	100	40 억	614559	N	N	12	N	N
133	20230905	130702	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2415	-10	5	-0.41	62828675	26044	49.91	2420	2430	2405	3150	1700	2425	2412.40	1.53	-11017	2468	2446	2413	2391	2358	2457	2402	40	725	100	1640	5	1	40137827	969	8.13	0.99	12	0.06	297.00	2438.00	3260	20230620	-25.92	2045	20221014	18.09	3260	-25.92	20230620	2350	2.77	20230818	3260	-25.92	20230620	2045	18.09	20221014	2.63	N	189980	100	40 억	614559	N	N	12	N	N
134	20230905	120706	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	-15	5	-0.62	48647785	20164	38.65	2420	2430	2405	3150	1700	2425	2412.61	1.53	-7487	2468	2446	2413	2391	2358	2457	2402	40	725	100	1640	5	1	40137827	967	8.11	0.99	12	0.05	297.00	2438.00	3260	20230620	-26.07	2045	20221014	17.85	3260	-26.07	20230620	2350	2.55	20230818	3260	-26.07	20230620	2045	17.85	20221014	2.63	N	189980	100	40 억	614559	N	N	12	N	N
135	20230905	110713	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	-15	5	-0.62	31871845	13201	25.30	2420	2430	2405	3150	1700	2425	2414.35	1.53	-5885	2468	2446	2413	2391	2358	2457	2402	40	725	100	1640	5	1	40137827	967	8.11	0.99	12	0.03	297.00	2438.00	3260	20230620	-26.07	2045	20221014	17.85	3260	-26.07	20230620	2350	2.55	20230818	3260	-26.07	20230620	2045	17.85	20221014	2.63	N	189980	100	40 억	614559	N	N	12	N	N
136	20230905	100702	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	-5	5	-0.21	25508145	10560	20.24	2420	2430	2405	3150	1700	2425	2415.54	1.53	-5687	2468	2446	2413	2391	2358	2457	2402	40	725	100	1640	5	1	40137827	971	8.15	0.99	12	0.03	297.00	2438.00	3260	20230620	-25.77	2045	20221014	18.34	3260	-25.77	20230620	2350	2.98	20230818	3260	-25.77	20230620	2045	18.34	20221014	2.63	N	189980	100	40 억	614559	N	N	12	N	N
137	20230905	090701	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2430	5	2	0.21	1549340	640	1.23	2420	2430	2410	3150	1700	2425	2420.84	1.53	-95	2468	2446	2413	2391	2358	2457	2402	40	725	100	1640	5	1	40137827	975	8.18	1.00	12	0.00	297.00	2438.00	3260	20230620	-25.46	2045	20221014	18.83	3260	-25.46	20230620	2350	3.40	20230818	3260	-25.46	20230620	2045	18.83	20221014	2.63	N	189980	100	40 억	614559	N	N	12	N	N
138	20230904	160659	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	15	2	0.62	125133460	51978	45.37	2410	2435	2380	3130	1690	2410	2407.43	1.56	-12692	2490	2450	2425	2385	2360	2437	2372	40	720	100	1630	5	1	40137827	973	8.16	0.99	12	0.13	297.00	2438.00	3260	20230620	-25.61	2045	20221014	18.58	3260	-25.61	20230620	2350	3.19	20230818	3260	-25.61	20230620	2045	18.58	20221014	2.63	N	189980	100	40 억	627250	N	N	12	N	N
139	20230904	150651	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	15	2	0.62	119675440	49718	43.40	2410	2435	2380	3130	1690	2410	2407.08	1.56	-12640	2490	2450	2425	2385	2360	2437	2372	40	720	100	1630	5	1	40137827	973	8.16	0.99	12	0.12	297.00	2438.00	3260	20230620	-25.61	2045	20221014	18.58	3260	-25.61	20230620	2350	3.19	20230818	3260	-25.61	20230620	2045	18.58	20221014	2.63	N	189980	100	40 억	627250	N	N	18	N	N
140	20230904	140645	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	0	3	0.00	82714980	34470	30.09	2410	2425	2380	3130	1690	2410	2399.62	1.56	-9141	2490	2450	2425	2385	2360	2437	2372	40	720	100	1630	5	1	40137827	967	8.11	0.99	12	0.09	297.00	2438.00	3260	20230620	-26.07	2045	20221014	17.85	3260	-26.07	20230620	2350	2.55	20230818	3260	-26.07	20230620	2045	17.85	20221014	2.63	N	189980	100	40 억	627250	N	N	18	N	N
141	20230904	130658	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2400	-10	5	-0.41	78852705	32865	28.69	2410	2425	2380	3130	1690	2410	2399.29	1.56	-8090	2490	2450	2425	2385	2360	2437	2372	40	720	100	1630	5	1	40137827	963	8.08	0.98	12	0.08	297.00	2438.00	3260	20230620	-26.38	2045	20221014	17.36	3260	-26.38	20230620	2350	2.13	20230818	3260	-26.38	20230620	2045	17.36	20221014	2.63	N	189980	100	40 억	627250	N	N	18	N	N
142	20230904	120644	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2395	-15	5	-0.62	71991500	30004	26.19	2410	2425	2380	3130	1690	2410	2399.40	1.56	-8080	2490	2450	2425	2385	2360	2437	2372	40	720	100	1630	5	1	40137827	961	8.06	0.98	12	0.07	297.00	2438.00	3260	20230620	-26.53	2045	20221014	17.11	3260	-26.53	20230620	2350	1.91	20230818	3260	-26.53	20230620	2045	17.11	20221014	2.63	N	189980	100	40 억	627250	N	N	18	N	N
143	20230904	110635	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2395	-15	5	-0.62	65329455	27220	23.76	2410	2425	2380	3130	1690	2410	2400.05	1.56	-8080	2490	2450	2425	2385	2360	2437	2372	40	720	100	1630	5	1	40137827	961	8.06	0.98	12	0.07	297.00	2438.00	3260	20230620	-26.53	2045	20221014	17.11	3260	-26.53	20230620	2350	1.91	20230818	3260	-26.53	20230620	2045	17.11	20221014	2.63	N	189980	100	40 억	627250	N	N	18	N	N
144	20230904	100639	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2400	-10	5	-0.41	36724860	15278	13.34	2410	2425	2380	3130	1690	2410	2403.77	1.56	-6095	2490	2450	2425	2385	2360	2437	2372	40	720	100	1630	5	1	40137827	963	8.08	0.98	12	0.04	297.00	2438.00	3260	20230620	-26.38	2045	20221014	17.36	3260	-26.38	20230620	2350	2.13	20230818	3260	-26.38	20230620	2045	17.36	20221014	2.63	N	189980	100	40 억	627250	N	N	18	N	N
145	20230904	090650	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	10	2	0.41	15597925	6515	5.69	2410	2425	2380	3130	1690	2410	2394.16	1.56	-3296	2490	2450	2425	2385	2360	2437	2372	40	720	100	1630	5	1	40137827	971	8.15	0.99	12	0.02	297.00	2438.00	3260	20230620	-25.77	2045	20221014	18.34	3260	-25.77	20230620	2350	2.98	20230818	3260	-25.77	20230620	2045	18.34	20221014	2.63	N	189980	100	40 억	627250	N	N	18	N	N
146	20230901	160640	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	-50	5	-2.03	277176315	114308	168.47	2465	2465	2400	3195	1725	2460	2424.82	1.61	-17783	2540	2500	2470	2430	2400	2485	2415	40	735	100	1670	5	1	40137827	967	8.11	0.99	12	0.28	297.00	2438.00	3260	20230620	-26.07	2045	20221014	17.85	3260	-26.07	20230620	2350	2.55	20230818	3260	-26.07	20230620	2045	17.85	20221014	2.65	N	189980	100	40 억	645034	N	N	18	N	N
147	20230901	150648	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	-40	5	-1.63	261245915	107692	158.72	2465	2465	2400	3195	1725	2460	2425.86	1.61	-16440	2540	2500	2470	2430	2400	2485	2415	40	735	100	1670	5	1	40137827	971	8.15	0.99	12	0.27	297.00	2438.00	3260	20230620	-25.77	2045	20221014	18.34	3260	-25.77	20230620	2350	2.98	20230818	3260	-25.77	20230620	2045	18.34	20221014	2.65	N	189980	100	40 억	645034	N	N	13	N	N
148	20230901	140652	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2430	-30	5	-1.22	164922365	67727	99.82	2465	2465	2420	3195	1725	2460	2435.11	1.61	-8013	2540	2500	2470	2430	2400	2485	2415	40	735	100	1670	5	1	40137827	975	8.18	1.00	12	0.17	297.00	2438.00	3260	20230620	-25.46	2045	20221014	18.83	3260	-25.46	20230620	2350	3.40	20230818	3260	-25.46	20230620	2045	18.83	20221014	2.65	N	189980	100	40 억	645034	N	N	13	N	N
149	20230901	130634	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	-35	5	-1.42	143266330	58799	86.66	2465	2465	2420	3195	1725	2460	2436.54	1.61	-6200	2540	2500	2470	2430	2400	2485	2415	40	735	100	1670	5	1	40137827	973	8.16	0.99	12	0.15	297.00	2438.00	3260	20230620	-25.61	2045	20221014	18.58	3260	-25.61	20230620	2350	3.19	20230818	3260	-25.61	20230620	2045	18.58	20221014	2.65	N	189980	100	40 억	645034	N	N	13	N	N
150	20230901	120638	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2430	-30	5	-1.22	116295110	47681	70.28	2465	2465	2425	3195	1725	2460	2439.02	1.61	-6230	2540	2500	2470	2430	2400	2485	2415	40	735	100	1670	5	1	40137827	975	8.18	1.00	12	0.12	297.00	2438.00	3260	20230620	-25.46	2045	20221014	18.83	3260	-25.46	20230620	2350	3.40	20230818	3260	-25.46	20230620	2045	18.83	20221014	2.65	N	189980	100	40 억	645034	N	N	13	N	N
151	20230901	110642	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2430	-30	5	-1.22	86665725	35520	52.35	2465	2465	2425	3195	1725	2460	2439.91	1.61	-5807	2540	2500	2470	2430	2400	2485	2415	40	735	100	1670	5	1	40137827	975	8.18	1.00	12	0.09	297.00	2438.00	3260	20230620	-25.46	2045	20221014	18.83	3260	-25.46	20230620	2350	3.40	20230818	3260	-25.46	20230620	2045	18.83	20221014	2.65	N	189980	100	40 억	645034	N	N	13	N	N
152	20230901	100634	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2440	-20	5	-0.81	60889370	24952	36.78	2465	2465	2425	3195	1725	2460	2440.26	1.61	-2773	2540	2500	2470	2430	2400	2485	2415	40	735	100	1670	5	1	40137827	979	8.22	1.00	12	0.06	297.00	2438.00	3260	20230620	-25.15	2045	20221014	19.32	3260	-25.15	20230620	2350	3.83	20230818	3260	-25.15	20230620	2045	19.32	20221014	2.65	N	189980	100	40 억	645034	N	N	13	N	N
153	20230901	090626	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	-10	5	-0.41	20590875	8446	12.45	2465	2465	2425	3195	1725	2460	2437.94	1.61	-417	2540	2500	2470	2430	2400	2485	2415	40	735	100	1670	5	1	40137827	983	8.25	1.00	12	0.02	297.00	2438.00	3260	20230620	-24.85	2045	20221014	19.80	3260	-24.85	20230620	2350	4.26	20230818	3260	-24.85	20230620	2045	19.80	20221014	2.65	N	189980	100	40 억	645034	N	N	13	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History