KissMeData/208140/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240930	160952	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2530	-15	5	-0.59	362333130	143063	128.53	2550	2560	2515	3305	1785	2545	2532.69	2.41	-22544	2591	2567	2536	2512	2481	2580	2525	33	760	100	1830	5	1	32684246	827	2.53	0.68	12	0.44	999.00	3733.00	3430	20240425	-26.24	2305	20230925	9.76	3430	-26.24	20240425	2350	7.66	20240909	3430	-26.24	20240425	2310	9.52	20231020	1.97	N	208140	100	32 억	786271	N	N	459	N	N
3	20240930	151005	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	-25	5	-0.98	332000765	131049	117.73	2550	2560	2515	3305	1785	2545	2533.41	2.41	-20749	2591	2567	2536	2512	2481	2580	2525	33	760	100	1830	5	1	32684246	824	2.52	0.68	12	0.40	999.00	3733.00	3430	20240425	-26.53	2305	20230925	9.33	3430	-26.53	20240425	2350	7.23	20240909	3430	-26.53	20240425	2310	9.09	20231020	1.97	N	208140	100	32 억	786271	N	N	1101	N	N
4	20240930	141005	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2545	0	3	0.00	234560135	92515	83.11	2550	2560	2525	3305	1785	2545	2535.37	2.41	-8712	2591	2567	2536	2512	2481	2580	2525	33	760	100	1830	5	1	32684246	832	2.55	0.68	12	0.28	999.00	3733.00	3430	20240425	-25.80	2305	20230925	10.41	3430	-25.80	20240425	2350	8.30	20240909	3430	-25.80	20240425	2310	10.17	20231020	1.97	N	208140	100	32 억	786271	N	N	1101	N	N
5	20240930	130959	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2530	-15	5	-0.59	223218065	88044	79.10	2550	2560	2525	3305	1785	2545	2535.30	2.41	-7549	2591	2567	2536	2512	2481	2580	2525	33	760	100	1830	5	1	32684246	827	2.53	0.68	12	0.27	999.00	3733.00	3430	20240425	-26.24	2305	20230925	9.76	3430	-26.24	20240425	2350	7.66	20240909	3430	-26.24	20240425	2310	9.52	20231020	1.97	N	208140	100	32 억	786271	N	N	1101	N	N
6	20240930	120956	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2540	-5	5	-0.20	203586570	80304	72.14	2550	2560	2525	3305	1785	2545	2535.20	2.41	-8884	2591	2567	2536	2512	2481	2580	2525	33	760	100	1830	5	1	32684246	830	2.54	0.68	12	0.25	999.00	3733.00	3430	20240425	-25.95	2305	20230925	10.20	3430	-25.95	20240425	2350	8.09	20240909	3430	-25.95	20240425	2310	9.96	20231020	1.97	N	208140	100	32 억	786271	N	N	1101	N	N
7	20240930	110955	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2530	-15	5	-0.59	157830165	62204	55.88	2550	2560	2525	3305	1785	2545	2537.30	2.41	-7959	2591	2567	2536	2512	2481	2580	2525	33	760	100	1830	5	1	32684246	827	2.53	0.68	12	0.19	999.00	3733.00	3430	20240425	-26.24	2305	20230925	9.76	3430	-26.24	20240425	2350	7.66	20240909	3430	-26.24	20240425	2310	9.52	20231020	1.97	N	208140	100	32 억	786271	N	N	1101	N	N
8	20240930	100953	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2535	-10	5	-0.39	93772625	36943	33.19	2550	2560	2525	3305	1785	2545	2538.31	2.41	-4390	2591	2567	2536	2512	2481	2580	2525	33	760	100	1830	5	1	32684246	829	2.54	0.68	12	0.11	999.00	3733.00	3430	20240425	-26.09	2305	20230925	9.98	3430	-26.09	20240425	2350	7.87	20240909	3430	-26.09	20240425	2310	9.74	20231020	1.97	N	208140	100	32 억	786271	N	N	1101	N	N
9	20240930	090913	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2540	-5	5	-0.20	27521740	10829	9.73	2550	2550	2530	3305	1785	2545	2541.48	2.41	-6044	2591	2567	2536	2512	2481	2580	2525	33	760	100	1830	5	1	32684246	830	2.54	0.68	12	0.03	999.00	3733.00	3430	20240425	-25.95	2305	20230925	10.20	3430	-25.95	20240425	2350	8.09	20240909	3430	-25.95	20240425	2310	9.96	20231020	1.97	N	208140	100	32 억	786271	N	N	1101	N	N
10	20240927	161002	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2545	25	2	0.99	281047225	110601	152.77	2525	2560	2505	3275	1765	2520	2540.97	2.36	13641	2560	2540	2525	2505	2490	2537	2502	33	755	100	1810	5	1	32684246	832	2.55	0.68	12	0.34	999.00	3733.00	3430	20240425	-25.80	2305	20230925	10.41	3430	-25.80	20240425	2350	8.30	20240909	3430	-25.80	20240425	2310	10.17	20231020	2.01	N	208140	100	32 억	772519	N	N	1101	N	N
11	20240927	151002	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2540	20	2	0.79	258019915	101535	140.24	2525	2560	2505	3275	1765	2520	2541.19	2.36	14151	2560	2540	2525	2505	2490	2537	2502	33	755	100	1810	5	1	32684246	830	2.54	0.68	12	0.31	999.00	3733.00	3430	20240425	-25.95	2305	20230925	10.20	3430	-25.95	20240425	2350	8.09	20240909	3430	-25.95	20240425	2310	9.96	20231020	2.01	N	208140	100	32 억	772519	N	N	396	N	N
12	20240927	141011	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2535	15	2	0.60	228203230	89787	124.02	2525	2560	2505	3275	1765	2520	2541.61	2.36	15827	2560	2540	2525	2505	2490	2537	2502	33	755	100	1810	5	1	32684246	829	2.54	0.68	12	0.27	999.00	3733.00	3430	20240425	-26.09	2305	20230925	9.98	3430	-26.09	20240425	2350	7.87	20240909	3430	-26.09	20240425	2310	9.74	20231020	2.01	N	208140	100	32 억	772519	N	N	396	N	N
13	20240927	131004	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2540	20	2	0.79	207501380	81612	112.73	2525	2560	2505	3275	1765	2520	2542.54	2.36	17697	2560	2540	2525	2505	2490	2537	2502	33	755	100	1810	5	1	32684246	830	2.54	0.68	12	0.25	999.00	3733.00	3430	20240425	-25.95	2305	20230925	10.20	3430	-25.95	20240425	2350	8.09	20240909	3430	-25.95	20240425	2310	9.96	20231020	2.01	N	208140	100	32 억	772519	N	N	396	N	N
14	20240927	120958	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2550	30	2	1.19	194920975	76658	105.88	2525	2560	2505	3275	1765	2520	2542.73	2.36	17960	2560	2540	2525	2505	2490	2537	2502	33	755	100	1810	5	1	32684246	833	2.55	0.68	12	0.23	999.00	3733.00	3430	20240425	-25.66	2305	20230925	10.63	3430	-25.66	20240425	2350	8.51	20240909	3430	-25.66	20240425	2310	10.39	20231020	2.01	N	208140	100	32 억	772519	N	N	396	N	N
15	20240927	111002	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2555	35	2	1.39	168067400	66129	91.34	2525	2560	2505	3275	1765	2520	2541.51	2.36	19755	2560	2540	2525	2505	2490	2537	2502	33	755	100	1810	5	1	32684246	835	2.56	0.68	12	0.20	999.00	3733.00	3430	20240425	-25.51	2305	20230925	10.85	3430	-25.51	20240425	2350	8.72	20240909	3430	-25.51	20240425	2310	10.61	20231020	2.01	N	208140	100	32 억	772519	N	N	396	N	N
16	20240927	100959	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2555	35	2	1.39	135528735	53345	73.68	2525	2560	2505	3275	1765	2520	2540.61	2.36	18313	2560	2540	2525	2505	2490	2537	2502	33	755	100	1810	5	1	32684246	835	2.56	0.68	12	0.16	999.00	3733.00	3430	20240425	-25.51	2305	20230925	10.85	3430	-25.51	20240425	2350	8.72	20240909	3430	-25.51	20240425	2310	10.61	20231020	2.01	N	208140	100	32 억	772519	N	N	396	N	N
17	20240927	091001	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2535	15	2	0.60	17870685	7091	9.79	2525	2535	2505	3275	1765	2520	2520.19	2.36	2691	2560	2540	2525	2505	2490	2537	2502	33	755	100	1810	5	1	32684246	829	2.54	0.68	12	0.02	999.00	3733.00	3430	20240425	-26.09	2305	20230925	9.98	3430	-26.09	20240425	2350	7.87	20240909	3430	-26.09	20240425	2310	9.74	20231020	2.01	N	208140	100	32 억	772519	N	N	396	N	N
18	20240926	160943	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	0	3	0.00	181141375	71723	59.93	2520	2545	2510	3275	1765	2520	2525.57	2.40	-13489	2580	2550	2530	2500	2480	2565	2515	33	755	100	1810	5	1	32684246	824	2.52	0.68	12	0.22	999.00	3733.00	3430	20240425	-26.53	2305	20230925	9.33	3430	-26.53	20240425	2350	7.23	20240909	3430	-26.53	20240425	2310	9.09	20230926	1.99	N	208140	100	32 억	786008	N	N	390	N	N
19	20240926	150947	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	0	3	0.00	169894765	67274	56.21	2520	2545	2510	3275	1765	2520	2525.41	2.40	-12924	2580	2550	2530	2500	2480	2565	2515	33	755	100	1810	5	1	32684246	824	2.52	0.68	12	0.21	999.00	3733.00	3430	20240425	-26.53	2305	20230925	9.33	3430	-26.53	20240425	2350	7.23	20240909	3430	-26.53	20240425	2310	9.09	20230926	1.99	N	208140	100	32 억	786008	N	N	70	N	N
20	20240926	140954	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2525	5	2	0.20	161736075	64042	53.51	2520	2545	2510	3275	1765	2520	2525.47	2.40	-12561	2580	2550	2530	2500	2480	2565	2515	33	755	100	1810	5	1	32684246	825	2.53	0.68	12	0.20	999.00	3733.00	3430	20240425	-26.38	2305	20230925	9.54	3430	-26.38	20240425	2350	7.45	20240909	3430	-26.38	20240425	2310	9.31	20230926	1.99	N	208140	100	32 억	786008	N	N	70	N	N
21	20240926	130952	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2530	10	2	0.40	126097035	49889	41.68	2520	2545	2515	3275	1765	2520	2527.55	2.40	-10974	2580	2550	2530	2500	2480	2565	2515	33	755	100	1810	5	1	32684246	827	2.53	0.68	12	0.15	999.00	3733.00	3430	20240425	-26.24	2305	20230925	9.76	3430	-26.24	20240425	2350	7.66	20240909	3430	-26.24	20240425	2310	9.52	20230926	1.99	N	208140	100	32 억	786008	N	N	70	N	N
22	20240926	120955	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2530	10	2	0.40	120004995	47477	39.67	2520	2545	2515	3275	1765	2520	2527.64	2.40	-10603	2580	2550	2530	2500	2480	2565	2515	33	755	100	1810	5	1	32684246	827	2.53	0.68	12	0.15	999.00	3733.00	3430	20240425	-26.24	2305	20230925	9.76	3430	-26.24	20240425	2350	7.66	20240909	3430	-26.24	20240425	2310	9.52	20230926	1.99	N	208140	100	32 억	786008	N	N	70	N	N
23	20240926	110954	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	0	3	0.00	106162575	41990	35.08	2520	2545	2515	3275	1765	2520	2528.28	2.40	-10497	2580	2550	2530	2500	2480	2565	2515	33	755	100	1810	5	1	32684246	824	2.52	0.68	12	0.13	999.00	3733.00	3430	20240425	-26.53	2305	20230925	9.33	3430	-26.53	20240425	2350	7.23	20240909	3430	-26.53	20240425	2310	9.09	20230926	1.99	N	208140	100	32 억	786008	N	N	70	N	N
24	20240926	100955	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2535	15	2	0.60	52997200	20956	17.51	2520	2545	2520	3275	1765	2520	2528.97	2.40	-5531	2580	2550	2530	2500	2480	2565	2515	33	755	100	1810	5	1	32684246	829	2.54	0.68	12	0.06	999.00	3733.00	3430	20240425	-26.09	2305	20230925	9.98	3430	-26.09	20240425	2350	7.87	20240909	3430	-26.09	20240425	2310	9.74	20230926	1.99	N	208140	100	32 억	786008	N	N	70	N	N
25	20240926	090952	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2530	10	2	0.40	10859600	4294	3.59	2520	2535	2520	3275	1765	2520	2529.02	2.40	-1978	2580	2550	2530	2500	2480	2565	2515	33	755	100	1810	5	1	32684246	827	2.53	0.68	12	0.01	999.00	3733.00	3430	20240425	-26.24	2305	20230925	9.76	3430	-26.24	20240425	2350	7.66	20240909	3430	-26.24	20240425	2310	9.52	20230926	1.99	N	208140	100	32 억	786008	N	N	70	N	N
26	20240925	160942	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	-5	5	-0.20	302114545	119375	108.35	2510	2560	2510	3280	1770	2525	2530.82	2.36	14972	2561	2542	2521	2502	2481	2532	2492	33	755	100	1810	5	1	32684246	824	2.52	0.68	12	0.37	999.00	3733.00	3430	20240425	-26.53	2305	20230925	9.33	3430	-26.53	20240425	2350	7.23	20240909	3430	-26.53	20240425	2305	9.33	20230925	1.96	N	208140	100	32 억	770124	N	N	70	N	N
27	20240925	150950	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2530	5	2	0.20	292156520	115416	104.76	2510	2560	2510	3280	1770	2525	2531.33	2.36	17760	2561	2542	2521	2502	2481	2532	2492	33	755	100	1810	5	1	32684246	827	2.53	0.68	12	0.35	999.00	3733.00	3430	20240425	-26.24	2305	20230925	9.76	3430	-26.24	20240425	2350	7.66	20240909	3430	-26.24	20240425	2305	9.76	20230925	1.96	N	208140	100	32 억	770124	N	N	2088	N	N
28	20240925	140951	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2515	-10	5	-0.40	268548895	106049	96.25	2510	2560	2510	3280	1770	2525	2532.31	2.36	19498	2561	2542	2521	2502	2481	2532	2492	33	755	100	1810	5	1	32684246	822	2.52	0.67	12	0.32	999.00	3733.00	3430	20240425	-26.68	2305	20230925	9.11	3430	-26.68	20240425	2350	7.02	20240909	3430	-26.68	20240425	2305	9.11	20230925	1.96	N	208140	100	32 억	770124	N	N	2088	N	N
29	20240925	130951	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2535	10	2	0.40	218358940	86144	78.19	2510	2560	2510	3280	1770	2525	2534.81	2.36	19659	2561	2542	2521	2502	2481	2532	2492	33	755	100	1810	5	1	32684246	829	2.54	0.68	12	0.26	999.00	3733.00	3430	20240425	-26.09	2305	20230925	9.98	3430	-26.09	20240425	2350	7.87	20240909	3430	-26.09	20240425	2305	9.98	20230925	1.96	N	208140	100	32 억	770124	N	N	2088	N	N
30	20240925	120951	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2540	15	2	0.59	200846985	79241	71.92	2510	2560	2510	3280	1770	2525	2534.63	2.36	15047	2561	2542	2521	2502	2481	2532	2492	33	755	100	1810	5	1	32684246	830	2.54	0.68	12	0.24	999.00	3733.00	3430	20240425	-25.95	2305	20230925	10.20	3430	-25.95	20240425	2350	8.09	20240909	3430	-25.95	20240425	2305	10.20	20230925	1.96	N	208140	100	32 억	770124	N	N	2088	N	N
31	20240925	110947	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2530	5	2	0.20	82930970	32780	29.75	2510	2555	2510	3280	1770	2525	2529.93	2.36	3920	2561	2542	2521	2502	2481	2532	2492	33	755	100	1810	5	1	32684246	827	2.53	0.68	12	0.10	999.00	3733.00	3430	20240425	-26.24	2305	20230925	9.76	3430	-26.24	20240425	2350	7.66	20240909	3430	-26.24	20240425	2305	9.76	20230925	1.96	N	208140	100	32 억	770124	N	N	2088	N	N
32	20240925	100944	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2535	10	2	0.40	57654145	22800	20.69	2510	2555	2510	3280	1770	2525	2528.69	2.36	2811	2561	2542	2521	2502	2481	2532	2492	33	755	100	1810	5	1	32684246	829	2.54	0.68	12	0.07	999.00	3733.00	3430	20240425	-26.09	2305	20230925	9.98	3430	-26.09	20240425	2350	7.87	20240909	3430	-26.09	20240425	2305	9.98	20230925	1.96	N	208140	100	32 억	770124	N	N	2088	N	N
33	20240925	090954	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2525	0	3	0.00	12319505	4899	4.45	2510	2525	2510	3280	1770	2525	2514.70	2.36	200	2561	2542	2521	2502	2481	2532	2492	33	755	100	1810	5	1	32684246	825	2.53	0.68	12	0.01	999.00	3733.00	3430	20240425	-26.38	2305	20230925	9.54	3430	-26.38	20240425	2350	7.45	20240909	3430	-26.38	20240425	2305	9.54	20230925	1.96	N	208140	100	32 억	770124	N	N	2088	N	N
34	20240924	160941	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2525	10	2	0.40	274791405	109474	90.51	2530	2540	2500	3265	1765	2515	2510.10	2.38	-6334	2555	2535	2515	2495	2475	2545	2505	33	750	100	1810	5	1	32684246	825	2.53	0.68	12	0.33	999.00	3733.00	3430	20240425	-26.38	2305	20230925	9.54	3430	-26.38	20240425	2350	7.45	20240909	3430	-26.38	20240425	2305	9.54	20230925	1.97	N	208140	100	32 억	776531	N	N	2088	N	N
35	20240924	150943	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2515	0	3	0.00	269599325	107415	88.81	2530	2540	2500	3265	1765	2515	2509.88	2.38	-5848	2555	2535	2515	2495	2475	2545	2505	33	750	100	1810	5	1	32684246	822	2.52	0.67	12	0.33	999.00	3733.00	3430	20240425	-26.68	2305	20230925	9.11	3430	-26.68	20240425	2350	7.02	20240909	3430	-26.68	20240425	2305	9.11	20230925	1.97	N	208140	100	32 억	776531	N	N	6483	N	N
36	20240924	140933	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	-15	5	-0.60	257413225	102550	84.79	2530	2540	2500	3265	1765	2515	2510.12	2.38	-6058	2555	2535	2515	2495	2475	2545	2505	33	750	100	1810	5	1	32684246	817	2.50	0.67	12	0.31	999.00	3733.00	3430	20240425	-27.11	2305	20230925	8.46	3430	-27.11	20240425	2350	6.38	20240909	3430	-27.11	20240425	2305	8.46	20230925	1.97	N	208140	100	32 억	776531	N	N	6483	N	N
37	20240924	130943	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	-15	5	-0.60	223346375	88948	73.54	2530	2540	2500	3265	1765	2515	2510.98	2.38	-3313	2555	2535	2515	2495	2475	2545	2505	33	750	100	1810	5	1	32684246	817	2.50	0.67	12	0.27	999.00	3733.00	3430	20240425	-27.11	2305	20230925	8.46	3430	-27.11	20240425	2350	6.38	20240909	3430	-27.11	20240425	2305	8.46	20230925	1.97	N	208140	100	32 억	776531	N	N	6483	N	N
38	20240924	120936	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2500	-15	5	-0.60	172013925	68490	56.63	2530	2540	2500	3265	1765	2515	2511.52	2.38	-2389	2555	2535	2515	2495	2475	2545	2505	33	750	100	1810	5	1	32684246	817	2.50	0.67	12	0.21	999.00	3733.00	3430	20240425	-27.11	2305	20230925	8.46	3430	-27.11	20240425	2350	6.38	20240909	3430	-27.11	20240425	2305	8.46	20230925	1.97	N	208140	100	32 억	776531	N	N	6483	N	N
39	20240924	110944	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2510	-5	5	-0.20	138852655	55244	45.68	2530	2540	2500	3265	1765	2515	2513.44	2.38	-2373	2555	2535	2515	2495	2475	2545	2505	33	750	100	1810	5	1	32684246	820	2.51	0.67	12	0.17	999.00	3733.00	3430	20240425	-26.82	2305	20230925	8.89	3430	-26.82	20240425	2350	6.81	20240909	3430	-26.82	20240425	2305	8.89	20230925	1.97	N	208140	100	32 억	776531	N	N	6483	N	N
40	20240924	100943	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2515	0	3	0.00	105751730	42067	34.78	2530	2540	2500	3265	1765	2515	2513.89	2.38	-484	2555	2535	2515	2495	2475	2545	2505	33	750	100	1810	5	1	32684246	822	2.52	0.67	12	0.13	999.00	3733.00	3430	20240425	-26.68	2305	20230925	9.11	3430	-26.68	20240425	2350	7.02	20240909	3430	-26.68	20240425	2305	9.11	20230925	1.97	N	208140	100	32 억	776531	N	N	6483	N	N
41	20240924	090946	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2530	15	2	0.60	7636590	3024	2.50	2530	2540	2520	3265	1765	2515	2525.39	2.38	421	2555	2535	2515	2495	2475	2545	2505	33	750	100	1810	5	1	32684246	827	2.53	0.68	12	0.01	999.00	3733.00	3430	20240425	-26.24	2305	20230925	9.76	3430	-26.24	20240425	2350	7.66	20240909	3430	-26.24	20240425	2305	9.76	20230925	1.97	N	208140	100	32 억	776531	N	N	6483	N	N
42	20240923	160939	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2515	25	2	1.00	299330960	119013	67.86	2495	2535	2495	3235	1745	2490	2515.11	2.39	7956	2553	2521	2493	2461	2433	2537	2477	33	745	100	1790	5	1	32684246	822	2.52	0.67	12	0.36	999.00	3733.00	3430	20240425	-26.68	2305	20230925	9.11	3430	-26.68	20240425	2350	7.02	20240909	3430	-26.68	20240425	2305	9.11	20230925	1.96	N	208140	100	32 억	779817	N	N	6483	N	N
43	20240923	150941	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2535	45	2	1.81	272501910	108369	61.79	2495	2535	2495	3235	1745	2490	2514.57	2.39	6533	2553	2521	2493	2461	2433	2537	2477	33	745	100	1790	5	1	32684246	829	2.54	0.68	12	0.33	999.00	3733.00	3430	20240425	-26.09	2305	20230925	9.98	3430	-26.09	20240425	2350	7.87	20240909	3430	-26.09	20240425	2305	9.98	20230925	1.96	N	208140	100	32 억	779817	N	N	2769	N	N
44	20240923	140946	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	30	2	1.20	242005120	96289	54.91	2495	2535	2495	3235	1745	2490	2513.32	2.39	731	2553	2521	2493	2461	2433	2537	2477	33	745	100	1790	5	1	32684246	824	2.52	0.68	12	0.29	999.00	3733.00	3430	20240425	-26.53	2305	20230925	9.33	3430	-26.53	20240425	2350	7.23	20240909	3430	-26.53	20240425	2305	9.33	20230925	1.96	N	208140	100	32 억	779817	N	N	2769	N	N
45	20240923	130943	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	30	2	1.20	159783935	63534	36.23	2495	2535	2495	3235	1745	2490	2514.94	2.39	-4858	2553	2521	2493	2461	2433	2537	2477	33	745	100	1790	5	1	32684246	824	2.52	0.68	12	0.19	999.00	3733.00	3430	20240425	-26.53	2305	20230925	9.33	3430	-26.53	20240425	2350	7.23	20240909	3430	-26.53	20240425	2305	9.33	20230925	1.96	N	208140	100	32 억	779817	N	N	2769	N	N
46	20240923	120944	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	30	2	1.20	148440590	59029	33.66	2495	2535	2495	3235	1745	2490	2514.71	2.39	-4612	2553	2521	2493	2461	2433	2537	2477	33	745	100	1790	5	1	32684246	824	2.52	0.68	12	0.18	999.00	3733.00	3430	20240425	-26.53	2305	20230925	9.33	3430	-26.53	20240425	2350	7.23	20240909	3430	-26.53	20240425	2305	9.33	20230925	1.96	N	208140	100	32 억	779817	N	N	2769	N	N
47	20240923	110943	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	30	2	1.20	117579475	46770	26.67	2495	2535	2495	3235	1745	2490	2513.99	2.39	-2118	2553	2521	2493	2461	2433	2537	2477	33	745	100	1790	5	1	32684246	824	2.52	0.68	12	0.14	999.00	3733.00	3430	20240425	-26.53	2305	20230925	9.33	3430	-26.53	20240425	2350	7.23	20240909	3430	-26.53	20240425	2305	9.33	20230925	1.96	N	208140	100	32 억	779817	N	N	2769	N	N
48	20240923	100941	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2520	30	2	1.20	97664960	38852	22.15	2495	2535	2495	3235	1745	2490	2513.77	2.39	-1697	2553	2521	2493	2461	2433	2537	2477	33	745	100	1790	5	1	32684246	824	2.52	0.68	12	0.12	999.00	3733.00	3430	20240425	-26.53	2305	20230925	9.33	3430	-26.53	20240425	2350	7.23	20240909	3430	-26.53	20240425	2305	9.33	20230925	1.96	N	208140	100	32 억	779817	N	N	2769	N	N
49	20240923	090942	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2515	25	2	1.00	18796165	7526	4.29	2495	2520	2495	3235	1745	2490	2497.50	2.39	-79	2553	2521	2493	2461	2433	2537	2477	33	745	100	1790	5	1	32684246	822	2.52	0.67	12	0.02	999.00	3733.00	3430	20240425	-26.68	2305	20230925	9.11	3430	-26.68	20240425	2350	7.02	20240909	3430	-26.68	20240425	2305	9.11	20230925	1.96	N	208140	100	32 억	779817	N	N	2769	N	N
50	20240913	160855	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2480	15	2	0.61	194049240	78874	71.69	2475	2480	2450	3200	1730	2465	2460.22	2.36	6852	2498	2481	2448	2431	2398	2490	2440	33	735	100	1770	5	1	32684246	811	2.48	0.66	12	0.24	999.00	3733.00	3430	20240425	-27.70	2305	20230925	7.59	3430	-27.70	20240425	2350	5.53	20240909	3430	-27.70	20240425	2305	7.59	20230925	1.96	N	208140	100	32 억	769717	N	N	44	N	N
51	20240913	150901	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2465	0	3	0.00	174145475	70834	64.38	2475	2480	2450	3200	1730	2465	2458.50	2.36	6120	2498	2481	2448	2431	2398	2490	2440	33	735	100	1770	5	1	32684246	806	2.47	0.66	12	0.22	999.00	3733.00	3430	20240425	-28.13	2305	20230925	6.94	3430	-28.13	20240425	2350	4.89	20240909	3430	-28.13	20240425	2305	6.94	20230925	1.96	N	208140	100	32 억	769717	N	N	44	N	N
52	20240913	140906	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2455	-10	5	-0.41	139947240	56914	51.73	2475	2480	2450	3200	1730	2465	2458.92	2.36	-2800	2498	2481	2448	2431	2398	2490	2440	33	735	100	1770	5	1	32684246	802	2.46	0.66	12	0.17	999.00	3733.00	3430	20240425	-28.43	2305	20230925	6.51	3430	-28.43	20240425	2350	4.47	20240909	3430	-28.43	20240425	2305	6.51	20230925	1.96	N	208140	100	32 억	769717	N	N	44	N	N
53	20240913	130859	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2460	-5	5	-0.20	113255040	46038	41.84	2475	2480	2450	3200	1730	2465	2460.03	2.36	-2221	2498	2481	2448	2431	2398	2490	2440	33	735	100	1770	5	1	32684246	804	2.46	0.66	12	0.14	999.00	3733.00	3430	20240425	-28.28	2305	20230925	6.72	3430	-28.28	20240425	2350	4.68	20240909	3430	-28.28	20240425	2305	6.72	20230925	1.96	N	208140	100	32 억	769717	N	N	44	N	N
54	20240913	120859	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2460	-5	5	-0.20	82318235	33430	30.38	2475	2480	2450	3200	1730	2465	2462.41	2.36	-2221	2498	2481	2448	2431	2398	2490	2440	33	735	100	1770	5	1	32684246	804	2.46	0.66	12	0.10	999.00	3733.00	3430	20240425	-28.28	2305	20230925	6.72	3430	-28.28	20240425	2350	4.68	20240909	3430	-28.28	20240425	2305	6.72	20230925	1.96	N	208140	100	32 억	769717	N	N	44	N	N
55	20240913	110900	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2465	0	3	0.00	69016170	28023	25.47	2475	2480	2450	3200	1730	2465	2462.84	2.36	-1307	2498	2481	2448	2431	2398	2490	2440	33	735	100	1770	5	1	32684246	806	2.47	0.66	12	0.09	999.00	3733.00	3430	20240425	-28.13	2305	20230925	6.94	3430	-28.13	20240425	2350	4.89	20240909	3430	-28.13	20240425	2305	6.94	20230925	1.96	N	208140	100	32 억	769717	N	N	44	N	N
56	20240913	100905	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2465	0	3	0.00	59412965	24118	21.92	2475	2480	2450	3200	1730	2465	2463.43	2.36	-762	2498	2481	2448	2431	2398	2490	2440	33	735	100	1770	5	1	32684246	806	2.47	0.66	12	0.07	999.00	3733.00	3430	20240425	-28.13	2305	20230925	6.94	3430	-28.13	20240425	2350	4.89	20240909	3430	-28.13	20240425	2305	6.94	20230925	1.96	N	208140	100	32 억	769717	N	N	44	N	N
57	20240913	090907	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2475	10	2	0.41	9313390	3763	3.42	2475	2480	2470	3200	1730	2465	2474.99	2.36	-715	2498	2481	2448	2431	2398	2490	2440	33	735	100	1770	5	1	32684246	809	2.48	0.66	12	0.01	999.00	3733.00	3430	20240425	-27.84	2305	20230925	7.38	3430	-27.84	20240425	2350	5.32	20240909	3430	-27.84	20240425	2305	7.38	20230925	1.96	N	208140	100	32 억	769717	N	N	44	N	N
58	20240912	160845	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2465	65	2	2.71	265375675	108766	133.88	2420	2465	2415	3120	1680	2400	2439.88	2.19	56400	2480	2440	2415	2375	2350	2427	2362	33	720	100	1720	5	1	32684246	806	2.47	0.66	12	0.33	999.00	3733.00	3430	20240425	-28.13	2305	20230925	6.94	3430	-28.13	20240425	2350	4.89	20240909	3430	-28.13	20240425	2305	6.94	20230925	1.97	N	208140	100	32 억	715587	N	N	44	N	N
59	20240912	150859	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2460	60	2	2.50	248852105	102030	125.58	2420	2465	2415	3120	1680	2400	2439.01	2.19	54242	2480	2440	2415	2375	2350	2427	2362	33	720	100	1720	5	1	32684246	804	2.46	0.66	12	0.31	999.00	3733.00	3430	20240425	-28.28	2305	20230925	6.72	3430	-28.28	20240425	2350	4.68	20240909	3430	-28.28	20240425	2305	6.72	20230925	1.97	N	208140	100	32 억	715587	N	N	84	N	N
60	20240912	140902	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2455	55	2	2.29	195701715	80375	98.93	2420	2460	2415	3120	1680	2400	2434.86	2.19	37721	2480	2440	2415	2375	2350	2427	2362	33	720	100	1720	5	1	32684246	802	2.46	0.66	12	0.25	999.00	3733.00	3430	20240425	-28.43	2305	20230925	6.51	3430	-28.43	20240425	2350	4.47	20240909	3430	-28.43	20240425	2305	6.51	20230925	1.97	N	208140	100	32 억	715587	N	N	84	N	N
61	20240912	130855	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2455	55	2	2.29	187910495	77192	95.01	2420	2460	2415	3120	1680	2400	2434.33	2.19	37693	2480	2440	2415	2375	2350	2427	2362	33	720	100	1720	5	1	32684246	802	2.46	0.66	12	0.24	999.00	3733.00	3430	20240425	-28.43	2305	20230925	6.51	3430	-28.43	20240425	2350	4.47	20240909	3430	-28.43	20240425	2305	6.51	20230925	1.97	N	208140	100	32 억	715587	N	N	84	N	N
62	20240912	120853	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2455	55	2	2.29	170836035	70224	86.44	2420	2460	2415	3120	1680	2400	2432.73	2.19	32882	2480	2440	2415	2375	2350	2427	2362	33	720	100	1720	5	1	32684246	802	2.46	0.66	12	0.21	999.00	3733.00	3430	20240425	-28.43	2305	20230925	6.51	3430	-28.43	20240425	2350	4.47	20240909	3430	-28.43	20240425	2305	6.51	20230925	1.97	N	208140	100	32 억	715587	N	N	84	N	N
63	20240912	110853	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2460	60	2	2.50	147726730	60771	74.80	2420	2460	2415	3120	1680	2400	2430.88	2.19	26936	2480	2440	2415	2375	2350	2427	2362	33	720	100	1720	5	1	32684246	804	2.46	0.66	12	0.19	999.00	3733.00	3430	20240425	-28.28	2305	20230925	6.72	3430	-28.28	20240425	2350	4.68	20240909	3430	-28.28	20240425	2305	6.72	20230925	1.97	N	208140	100	32 억	715587	N	N	84	N	N
64	20240912	100855	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2450	50	2	2.08	121202920	49946	61.48	2420	2450	2415	3120	1680	2400	2426.68	2.19	24678	2480	2440	2415	2375	2350	2427	2362	33	720	100	1720	5	1	32684246	801	2.45	0.66	12	0.15	999.00	3733.00	3430	20240425	-28.57	2305	20230925	6.29	3430	-28.57	20240425	2350	4.26	20240909	3430	-28.57	20240425	2305	6.29	20230925	1.97	N	208140	100	32 억	715587	N	N	84	N	N
65	20240912	090855	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2435	35	2	1.46	2796340	1153	1.42	2420	2440	2420	3120	1680	2400	2425.27	2.19	786	2480	2440	2415	2375	2350	2427	2362	33	720	100	1720	5	1	32684246	796	2.44	0.65	12	0.00	999.00	3733.00	3430	20240425	-29.01	2305	20230925	5.64	3430	-29.01	20240425	2350	3.62	20240909	3430	-29.01	20240425	2305	5.64	20230925	1.97	N	208140	100	32 억	715587	N	N	84	N	N
66	20240911	160836	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2400	-40	5	-1.64	196101000	81120	133.18	2440	2455	2390	3170	1710	2440	2417.42	2.33	-45122	2486	2462	2446	2422	2406	2460	2420	33	730	100	1750	5	1	32684246	784	2.40	0.64	12	0.25	999.00	3733.00	3430	20240425	-30.03	2305	20230925	4.12	3430	-30.03	20240425	2350	2.13	20240909	3430	-30.03	20240425	2305	4.12	20230925	2.31	N	208140	100	32 억	760508	N	N	84	N	N
67	20240911	150842	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2410	-30	5	-1.23	182581120	75490	123.93	2440	2455	2390	3170	1710	2440	2418.61	2.33	-40500	2486	2462	2446	2422	2406	2460	2420	33	730	100	1750	5	1	32684246	788	2.41	0.65	12	0.23	999.00	3733.00	3430	20240425	-29.74	2305	20230925	4.56	3430	-29.74	20240425	2350	2.55	20240909	3430	-29.74	20240425	2305	4.56	20230925	2.31	N	208140	100	32 억	760508	N	N	250	N	N
68	20240911	140845	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2410	-30	5	-1.23	128900445	53176	87.30	2440	2455	2410	3170	1710	2440	2424.03	2.33	-27097	2486	2462	2446	2422	2406	2460	2420	33	730	100	1750	5	1	32684246	788	2.41	0.65	12	0.16	999.00	3733.00	3430	20240425	-29.74	2305	20230925	4.56	3430	-29.74	20240425	2350	2.55	20240909	3430	-29.74	20240425	2305	4.56	20230925	2.31	N	208140	100	32 억	760508	N	N	250	N	N
69	20240911	130840	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2430	-10	5	-0.41	84110585	34652	56.89	2440	2455	2415	3170	1710	2440	2427.29	2.33	-17752	2486	2462	2446	2422	2406	2460	2420	33	730	100	1750	5	1	32684246	794	2.43	0.65	12	0.11	999.00	3733.00	3430	20240425	-29.15	2305	20230925	5.42	3430	-29.15	20240425	2350	3.40	20240909	3430	-29.15	20240425	2305	5.42	20230925	2.31	N	208140	100	32 억	760508	N	N	250	N	N
70	20240911	120846	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2430	-10	5	-0.41	76860960	31668	51.99	2440	2455	2415	3170	1710	2440	2427.09	2.33	-15895	2486	2462	2446	2422	2406	2460	2420	33	730	100	1750	5	1	32684246	794	2.43	0.65	12	0.10	999.00	3733.00	3430	20240425	-29.15	2305	20230925	5.42	3430	-29.15	20240425	2350	3.40	20240909	3430	-29.15	20240425	2305	5.42	20230925	2.31	N	208140	100	32 억	760508	N	N	250	N	N
71	20240911	110835	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2420	-20	5	-0.82	62569270	25768	42.30	2440	2455	2415	3170	1710	2440	2428.18	2.33	-13246	2486	2462	2446	2422	2406	2460	2420	33	730	100	1750	5	1	32684246	791	2.42	0.65	12	0.08	999.00	3733.00	3430	20240425	-29.45	2305	20230925	4.99	3430	-29.45	20240425	2350	2.98	20240909	3430	-29.45	20240425	2305	4.99	20230925	2.31	N	208140	100	32 억	760508	N	N	250	N	N
72	20240911	100832	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2440	0	3	0.00	16416595	6712	11.02	2440	2455	2430	3170	1710	2440	2445.86	2.33	-2595	2486	2462	2446	2422	2406	2460	2420	33	730	100	1750	5	1	32684246	797	2.44	0.65	12	0.02	999.00	3733.00	3430	20240425	-28.86	2305	20230925	5.86	3430	-28.86	20240425	2350	3.83	20240909	3430	-28.86	20240425	2305	5.86	20230925	2.31	N	208140	100	32 억	760508	N	N	250	N	N
73	20240911	090847	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2455	15	2	0.61	1838100	752	1.23	2440	2455	2440	3170	1710	2440	2444.28	2.33	14	2486	2462	2446	2422	2406	2460	2420	33	730	100	1750	5	1	32684246	802	2.46	0.66	12	0.00	999.00	3733.00	3430	20240425	-28.43	2305	20230925	6.51	3430	-28.43	20240425	2350	4.47	20240909	3430	-28.43	20240425	2305	6.51	20230925	2.31	N	208140	100	32 억	760508	N	N	250	N	N
74	20240910	160836	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2440	0	3	0.00	148934600	60897	60.70	2440	2470	2430	3170	1710	2440	2445.68	2.36	-9673	2506	2472	2411	2377	2316	2490	2395	33	730	100	1750	5	1	32684246	797	2.44	0.65	12	0.19	999.00	3733.00	3430	20240425	-28.86	2305	20230925	5.86	3430	-28.86	20240425	2350	3.83	20240909	3430	-28.86	20240425	2305	5.86	20230925	2.30	N	208140	100	32 억	769770	N	N	250	N	N
75	20240910	150845	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2440	0	3	0.00	138339910	56554	56.37	2440	2470	2435	3170	1710	2440	2446.16	2.36	-5795	2506	2472	2411	2377	2316	2490	2395	33	730	100	1750	5	1	32684246	797	2.44	0.65	12	0.17	999.00	3733.00	3430	20240425	-28.86	2305	20230925	5.86	3430	-28.86	20240425	2350	3.83	20240909	3430	-28.86	20240425	2305	5.86	20230925	2.30	N	208140	100	32 억	769770	N	N	0	N	N
76	20240910	140838	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2450	10	2	0.41	114000915	46578	46.43	2440	2470	2435	3170	1710	2440	2447.53	2.36	-2675	2506	2472	2411	2377	2316	2490	2395	33	730	100	1750	5	1	32684246	801	2.45	0.66	12	0.14	999.00	3733.00	3430	20240425	-28.57	2305	20230925	6.29	3430	-28.57	20240425	2350	4.26	20240909	3430	-28.57	20240425	2305	6.29	20230925	2.30	N	208140	100	32 억	769770	N	N	0	N	N
77	20240910	130836	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2440	0	3	0.00	96837435	39553	39.42	2440	2470	2435	3170	1710	2440	2448.30	2.36	236	2506	2472	2411	2377	2316	2490	2395	33	730	100	1750	5	1	32684246	797	2.44	0.65	12	0.12	999.00	3733.00	3430	20240425	-28.86	2305	20230925	5.86	3430	-28.86	20240425	2350	3.83	20240909	3430	-28.86	20240425	2305	5.86	20230925	2.30	N	208140	100	32 억	769770	N	N	0	N	N
78	20240910	120837	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2450	10	2	0.41	82023315	33486	33.38	2440	2470	2435	3170	1710	2440	2449.48	2.36	2149	2506	2472	2411	2377	2316	2490	2395	33	730	100	1750	5	1	32684246	801	2.45	0.66	12	0.10	999.00	3733.00	3430	20240425	-28.57	2305	20230925	6.29	3430	-28.57	20240425	2350	4.26	20240909	3430	-28.57	20240425	2305	6.29	20230925	2.30	N	208140	100	32 억	769770	N	N	0	N	N
79	20240910	110836	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2465	25	2	1.02	64217970	26192	26.11	2440	2470	2435	3170	1710	2440	2451.82	2.36	3048	2506	2472	2411	2377	2316	2490	2395	33	730	100	1750	5	1	32684246	806	2.47	0.66	12	0.08	999.00	3733.00	3430	20240425	-28.13	2305	20230925	6.94	3430	-28.13	20240425	2350	4.89	20240909	3430	-28.13	20240425	2305	6.94	20230925	2.30	N	208140	100	32 억	769770	N	N	0	N	N
80	20240910	100840	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2465	25	2	1.02	37617835	15347	15.30	2440	2465	2435	3170	1710	2440	2451.15	2.36	3049	2506	2472	2411	2377	2316	2490	2395	33	730	100	1750	5	1	32684246	806	2.47	0.66	12	0.05	999.00	3733.00	3430	20240425	-28.13	2305	20230925	6.94	3430	-28.13	20240425	2350	4.89	20240909	3430	-28.13	20240425	2305	6.94	20230925	2.30	N	208140	100	32 억	769770	N	N	0	N	N
81	20240910	090836	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2435	-5	5	-0.20	3040435	1247	1.24	2440	2455	2435	3170	1710	2440	2438.20	2.36	142	2506	2472	2411	2377	2316	2490	2395	33	730	100	1750	5	1	32684246	796	2.44	0.65	12	0.00	999.00	3733.00	3430	20240425	-29.01	2305	20230925	5.64	3430	-29.01	20240425	2350	3.62	20240909	3430	-29.01	20240425	2305	5.64	20230925	2.30	N	208140	100	32 억	769770	N	N	0	N	N
82	20240909	160820	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2440	20	2	0.83	239748365	100144	96.14	2380	2445	2350	3145	1695	2420	2394.04	2.29	22642	2463	2441	2418	2396	2373	2430	2385	33	725	100	1740	5	1	32684246	797	2.44	0.65	12	0.31	999.00	3733.00	3430	20240425	-28.86	2305	20230925	5.86	3430	-28.86	20240425	2350	3.83	20240909	3430	-28.86	20240425	2305	5.86	20230925	2.29	N	208140	100	32 억	747155	N	N	0	N	N
83	20240909	150829	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2440	20	2	0.83	236805860	98937	94.98	2380	2445	2350	3145	1695	2420	2393.50	2.29	22641	2463	2441	2418	2396	2373	2430	2385	33	725	100	1740	5	1	32684246	797	2.44	0.65	12	0.30	999.00	3733.00	3430	20240425	-28.86	2305	20230925	5.86	3430	-28.86	20240425	2350	3.83	20240909	3430	-28.86	20240425	2305	5.86	20230925	2.29	N	208140	100	32 억	747155	N	N	0	N	N
84	20240909	140832	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2445	25	2	1.03	228460015	95517	91.69	2380	2445	2350	3145	1695	2420	2391.83	2.29	19652	2463	2441	2418	2396	2373	2430	2385	33	725	100	1740	5	1	32684246	799	2.45	0.65	12	0.29	999.00	3733.00	3430	20240425	-28.72	2305	20230925	6.07	3430	-28.72	20240425	2350	4.04	20240909	3430	-28.72	20240425	2305	6.07	20230925	2.29	N	208140	100	32 억	747155	N	N	0	N	N
85	20240909	130825	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2430	10	2	0.41	210999900	88353	84.82	2380	2430	2350	3145	1695	2420	2388.15	2.29	16800	2463	2441	2418	2396	2373	2430	2385	33	725	100	1740	5	1	32684246	794	2.43	0.65	12	0.27	999.00	3733.00	3430	20240425	-29.15	2305	20230925	5.42	3430	-29.15	20240425	2350	3.40	20240909	3430	-29.15	20240425	2305	5.42	20230925	2.29	N	208140	100	32 억	747155	N	N	0	N	N
86	20240909	120823	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2415	-5	5	-0.21	182593385	76615	73.55	2380	2415	2350	3145	1695	2420	2383.26	2.29	8091	2463	2441	2418	2396	2373	2430	2385	33	725	100	1740	5	1	32684246	789	2.42	0.65	12	0.23	999.00	3733.00	3430	20240425	-29.59	2305	20230925	4.77	3430	-29.59	20240425	2350	2.77	20240909	3430	-29.59	20240425	2305	4.77	20230925	2.29	N	208140	100	32 억	747155	N	N	0	N	N
87	20240909	110824	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2410	-10	5	-0.41	163206860	68565	65.82	2380	2415	2350	3145	1695	2420	2380.32	2.29	8055	2463	2441	2418	2396	2373	2430	2385	33	725	100	1740	5	1	32684246	788	2.41	0.65	12	0.21	999.00	3733.00	3430	20240425	-29.74	2305	20230925	4.56	3430	-29.74	20240425	2350	2.55	20240909	3430	-29.74	20240425	2305	4.56	20230925	2.29	N	208140	100	32 억	747155	N	N	0	N	N
88	20240909	100829	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2395	-25	5	-1.03	130867540	55102	52.90	2380	2405	2350	3145	1695	2420	2375.01	2.29	711	2463	2441	2418	2396	2373	2430	2385	33	725	100	1740	5	1	32684246	783	2.40	0.64	12	0.17	999.00	3733.00	3430	20240425	-30.17	2305	20230925	3.90	3430	-30.17	20240425	2350	1.91	20240909	3430	-30.17	20240425	2305	3.90	20230925	2.29	N	208140	100	32 억	747155	N	N	0	N	N
89	20240909	090823	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2380	-40	5	-1.65	69350015	29334	28.16	2380	2390	2350	3145	1695	2420	2364.15	2.29	883	2463	2441	2418	2396	2373	2430	2385	33	725	100	1740	5	1	32684246	778	2.38	0.64	12	0.09	999.00	3733.00	3430	20240425	-30.61	2305	20230925	3.25	3430	-30.61	20240425	2350	1.28	20240909	3430	-30.61	20240425	2305	3.25	20230925	2.29	N	208140	100	32 억	747155	N	N	0	N	N
90	20240906	160811	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2420	-10	5	-0.41	250132800	103562	65.33	2430	2440	2395	3155	1705	2430	2415.26	2.29	-4072	2503	2466	2433	2396	2363	2450	2380	33	725	100	1740	5	1	32684246	791	2.42	0.65	12	0.32	999.00	3733.00	3430	20240425	-29.45	2305	20230925	4.99	3430	-29.45	20240425	2380	1.68	20240805	3430	-29.45	20240425	2305	4.99	20230925	2.42	N	208140	100	32 억	748208	N	N	0	N	N
91	20240906	150824	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2415	-15	5	-0.62	243574955	100847	63.62	2430	2440	2395	3155	1705	2430	2415.28	2.29	-3763	2503	2466	2433	2396	2363	2450	2380	33	725	100	1740	5	1	32684246	789	2.42	0.65	12	0.31	999.00	3733.00	3430	20240425	-29.59	2305	20230925	4.77	3430	-29.59	20240425	2380	1.47	20240805	3430	-29.59	20240425	2305	4.77	20230925	2.42	N	208140	100	32 억	748208	N	N	0	N	N
92	20240906	140833	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2430	0	3	0.00	200530710	83009	52.37	2430	2440	2395	3155	1705	2430	2415.75	2.29	-9105	2503	2466	2433	2396	2363	2450	2380	33	725	100	1740	5	1	32684246	794	2.43	0.65	12	0.25	999.00	3733.00	3430	20240425	-29.15	2305	20230925	5.42	3430	-29.15	20240425	2380	2.10	20240805	3430	-29.15	20240425	2305	5.42	20230925	2.42	N	208140	100	32 억	748208	N	N	0	N	N
93	20240906	130825	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2415	-15	5	-0.62	153627415	63572	40.10	2430	2440	2395	3155	1705	2430	2416.57	2.29	-14356	2503	2466	2433	2396	2363	2450	2380	33	725	100	1740	5	1	32684246	789	2.42	0.65	12	0.19	999.00	3733.00	3430	20240425	-29.59	2305	20230925	4.77	3430	-29.59	20240425	2380	1.47	20240805	3430	-29.59	20240425	2305	4.77	20230925	2.42	N	208140	100	32 억	748208	N	N	0	N	N
94	20240906	120825	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2420	-10	5	-0.41	132307640	54772	34.55	2430	2440	2395	3155	1705	2430	2415.58	2.29	-16450	2503	2466	2433	2396	2363	2450	2380	33	725	100	1740	5	1	32684246	791	2.42	0.65	12	0.17	999.00	3733.00	3430	20240425	-29.45	2305	20230925	4.99	3430	-29.45	20240425	2380	1.68	20240805	3430	-29.45	20240425	2305	4.99	20230925	2.42	N	208140	100	32 억	748208	N	N	0	N	N
95	20240906	110827	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2425	-5	5	-0.21	120991015	50090	31.60	2430	2440	2395	3155	1705	2430	2415.44	2.29	-16883	2503	2466	2433	2396	2363	2450	2380	33	725	100	1740	5	1	32684246	793	2.43	0.65	12	0.15	999.00	3733.00	3430	20240425	-29.30	2305	20230925	5.21	3430	-29.30	20240425	2380	1.89	20240805	3430	-29.30	20240425	2305	5.21	20230925	2.42	N	208140	100	32 억	748208	N	N	0	N	N
96	20240906	100822	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2405	-25	5	-1.03	91211060	37714	23.79	2430	2440	2400	3155	1705	2430	2418.46	2.29	-16725	2503	2466	2433	2396	2363	2450	2380	33	725	100	1740	5	1	32684246	786	2.41	0.64	12	0.12	999.00	3733.00	3430	20240425	-29.88	2305	20230925	4.34	3430	-29.88	20240425	2380	1.05	20240805	3430	-29.88	20240425	2305	4.34	20230925	2.42	N	208140	100	32 억	748208	N	N	0	N	N
97	20240906	090824	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2435	5	2	0.21	3988955	1641	1.04	2430	2440	2425	3155	1705	2430	2430.86	2.29	-196	2503	2466	2433	2396	2363	2450	2380	33	725	100	1740	5	1	32684246	796	2.44	0.65	12	0.01	999.00	3733.00	3430	20240425	-29.01	2305	20230925	5.64	3430	-29.01	20240425	2380	2.31	20240805	3430	-29.01	20240425	2305	5.64	20230925	2.42	N	208140	100	32 억	748208	N	N	0	N	N
98	20240905	160810	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2430	-5	5	-0.21	385977030	158512	78.14	2455	2470	2400	3165	1705	2435	2435.02	2.41	-39661	2545	2490	2455	2400	2365	2472	2382	33	730	100	1750	5	1	32684246	794	2.43	0.65	12	0.48	999.00	3733.00	3430	20240425	-29.15	2305	20230925	5.42	3430	-29.15	20240425	2380	2.10	20240805	3430	-29.15	20240425	2305	5.42	20230925	2.43	N	208140	100	32 억	786216	N	N	3	N	N
99	20240905	150825	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2435	0	3	0.00	376338445	154546	76.18	2455	2470	2400	3165	1705	2435	2435.12	2.41	-38959	2545	2490	2455	2400	2365	2472	2382	33	730	100	1750	5	1	32684246	796	2.44	0.65	12	0.47	999.00	3733.00	3430	20240425	-29.01	2305	20230925	5.64	3430	-29.01	20240425	2380	2.31	20240805	3430	-29.01	20240425	2305	5.64	20230925	2.43	N	208140	100	32 억	786216	N	N	3	N	N
100	20240905	140820	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2420	-15	5	-0.62	292431805	119828	59.07	2455	2470	2420	3165	1705	2435	2440.43	2.41	-41487	2545	2490	2455	2400	2365	2472	2382	33	730	100	1750	5	1	32684246	791	2.42	0.65	12	0.37	999.00	3733.00	3430	20240425	-29.45	2305	20230925	4.99	3430	-29.45	20240425	2380	1.68	20240805	3430	-29.45	20240425	2305	4.99	20230925	2.43	N	208140	100	32 억	786216	N	N	3	N	N
101	20240905	130821	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2430	-5	5	-0.21	244838745	100226	49.41	2455	2470	2420	3165	1705	2435	2442.87	2.41	-36256	2545	2490	2455	2400	2365	2472	2382	33	730	100	1750	5	1	32684246	794	2.43	0.65	12	0.31	999.00	3733.00	3430	20240425	-29.15	2305	20230925	5.42	3430	-29.15	20240425	2380	2.10	20240805	3430	-29.15	20240425	2305	5.42	20230925	2.43	N	208140	100	32 억	786216	N	N	3	N	N
102	20240905	120820	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2445	10	2	0.41	177883480	72661	35.82	2455	2470	2430	3165	1705	2435	2448.13	2.41	-34417	2545	2490	2455	2400	2365	2472	2382	33	730	100	1750	5	1	32684246	799	2.45	0.65	12	0.22	999.00	3733.00	3430	20240425	-28.72	2305	20230925	6.07	3430	-28.72	20240425	2380	2.73	20240805	3430	-28.72	20240425	2305	6.07	20230925	2.43	N	208140	100	32 억	786216	N	N	3	N	N
103	20240905	110817	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2440	5	2	0.21	124844250	50905	25.09	2455	2470	2435	3165	1705	2435	2452.49	2.41	-22905	2545	2490	2455	2400	2365	2472	2382	33	730	100	1750	5	1	32684246	797	2.44	0.65	12	0.16	999.00	3733.00	3430	20240425	-28.86	2305	20230925	5.86	3430	-28.86	20240425	2380	2.52	20240805	3430	-28.86	20240425	2305	5.86	20230925	2.43	N	208140	100	32 억	786216	N	N	3	N	N
104	20240905	100816	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2450	15	2	0.62	48723850	19867	9.79	2455	2470	2440	3165	1705	2435	2452.50	2.41	-4376	2545	2490	2455	2400	2365	2472	2382	33	730	100	1750	5	1	32684246	801	2.45	0.66	12	0.06	999.00	3733.00	3430	20240425	-28.57	2305	20230925	6.29	3430	-28.57	20240425	2380	2.94	20240805	3430	-28.57	20240425	2305	6.29	20230925	2.43	N	208140	100	32 억	786216	N	N	3	N	N
105	20240905	090824	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	2465	30	2	1.23	7590645	3091	1.52	2455	2465	2445	3165	1705	2435	2455.72	2.41	944	2545	2490	2455	2400	2365	2472	2382	33	730	100	1750	5	1	32684246	806	2.47	0.66	12	0.01	999.00	3733.00	3430	20240425	-28.13	2305	20230925	6.94	3430	-28.13	20240425	2380	3.57	20240805	3430	-28.13	20240425	2305	6.94	20230925	2.43	N	208140	100	32 억	786216	N	N	3	N	N
106	20240904	160804	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2435	-70	5	-2.79	495533915	202625	158.37	2485	2510	2420	3255	1755	2505	2445.57	2.57	-54819	2545	2525	2505	2485	2465	2535	2495	33	750	100	1800	5	1	32684246	796	2.44	0.65	12	0.62	999.00	3733.00	3430	20240425	-29.01	2305	20230925	5.64	3430	-29.01	20240425	2380	2.31	20240805	3430	-29.01	20240425	2305	5.64	20230925	2.47	N	208140	100	32 억	838987	N	N	3	N	N
107	20240904	150809	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2430	-75	5	-2.99	476283945	194724	152.19	2485	2510	2420	3255	1755	2505	2445.94	2.57	-51132	2545	2525	2505	2485	2465	2535	2495	33	750	100	1800	5	1	32684246	794	2.43	0.65	12	0.60	999.00	3733.00	3430	20240425	-29.15	2305	20230925	5.42	3430	-29.15	20240425	2380	2.10	20240805	3430	-29.15	20240425	2305	5.42	20230925	2.47	N	208140	100	32 억	838987	N	N	0	N	N
108	20240904	140813	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2420	-85	5	-3.39	459858280	187974	146.92	2485	2510	2420	3255	1755	2505	2446.39	2.57	-47826	2545	2525	2505	2485	2465	2535	2495	33	750	100	1800	5	1	32684246	791	2.42	0.65	12	0.58	999.00	3733.00	3430	20240425	-29.45	2305	20230925	4.99	3430	-29.45	20240425	2380	1.68	20240805	3430	-29.45	20240425	2305	4.99	20230925	2.47	N	208140	100	32 억	838987	N	N	0	N	N
109	20240904	130810	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2440	-65	5	-2.59	394192555	161021	125.85	2485	2510	2425	3255	1755	2505	2448.08	2.57	-41154	2545	2525	2505	2485	2465	2535	2495	33	750	100	1800	5	1	32684246	797	2.44	0.65	12	0.49	999.00	3733.00	3430	20240425	-28.86	2305	20230925	5.86	3430	-28.86	20240425	2380	2.52	20240805	3430	-28.86	20240425	2305	5.86	20230925	2.47	N	208140	100	32 억	838987	N	N	0	N	N
110	20240904	120808	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2445	-60	5	-2.40	281871315	114882	89.79	2485	2510	2430	3255	1755	2505	2453.57	2.57	-38492	2545	2525	2505	2485	2465	2535	2495	33	750	100	1800	5	1	32684246	799	2.45	0.65	12	0.35	999.00	3733.00	3430	20240425	-28.72	2305	20230925	6.07	3430	-28.72	20240425	2380	2.73	20240805	3430	-28.72	20240425	2305	6.07	20230925	2.47	N	208140	100	32 억	838987	N	N	0	N	N
111	20240904	110806	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2460	-45	5	-1.80	271768860	110764	86.57	2485	2510	2430	3255	1755	2505	2453.58	2.57	-38366	2545	2525	2505	2485	2465	2535	2495	33	750	100	1800	5	1	32684246	804	2.46	0.66	12	0.34	999.00	3733.00	3430	20240425	-28.28	2305	20230925	6.72	3430	-28.28	20240425	2380	3.36	20240805	3430	-28.28	20240425	2305	6.72	20230925	2.47	N	208140	100	32 억	838987	N	N	0	N	N
112	20240904	100808	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2465	-40	5	-1.60	229323045	93485	73.07	2485	2510	2430	3255	1755	2505	2453.05	2.57	-35341	2545	2525	2505	2485	2465	2535	2495	33	750	100	1800	5	1	32684246	806	2.47	0.66	12	0.29	999.00	3733.00	3430	20240425	-28.13	2305	20230925	6.94	3430	-28.13	20240425	2380	3.57	20240805	3430	-28.13	20240425	2305	6.94	20230925	2.47	N	208140	100	32 억	838987	N	N	0	N	N
113	20240904	090812	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2460	-45	5	-1.80	49562940	20111	15.72	2485	2485	2445	3255	1755	2505	2464.47	2.57	-4530	2545	2525	2505	2485	2465	2535	2495	33	750	100	1800	5	1	32684246	804	2.46	0.66	12	0.06	999.00	3733.00	3430	20240425	-28.28	2305	20230925	6.72	3430	-28.28	20240425	2380	3.36	20240805	3430	-28.28	20240425	2305	6.72	20230925	2.47	N	208140	100	32 억	838987	N	N	0	N	N
114	20240903	160757	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2505	10	2	0.40	317828675	126994	116.26	2485	2525	2485	3240	1750	2495	2502.71	2.46	35144	2548	2521	2498	2471	2448	2510	2460	33	745	100	1790	5	1	32684246	819	2.51	0.67	12	0.39	999.00	3733.00	3430	20240425	-26.97	2305	20230925	8.68	3430	-26.97	20240425	2380	5.25	20240805	3430	-26.97	20240425	2305	8.68	20230925	2.47	N	208140	100	32 억	804292	N	N	0	N	N
115	20240903	150804	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2505	10	2	0.40	311996955	124666	114.13	2485	2525	2485	3240	1750	2495	2502.66	2.46	35530	2548	2521	2498	2471	2448	2510	2460	33	745	100	1790	5	1	32684246	819	2.51	0.67	12	0.38	999.00	3733.00	3430	20240425	-26.97	2305	20230925	8.68	3430	-26.97	20240425	2380	5.25	20240805	3430	-26.97	20240425	2305	8.68	20230925	2.47	N	208140	100	32 억	804292	N	N	0	N	N
116	20240903	140806	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2500	5	2	0.20	277686220	110972	101.59	2485	2525	2485	3240	1750	2495	2502.31	2.46	35905	2548	2521	2498	2471	2448	2510	2460	33	745	100	1790	5	1	32684246	817	2.50	0.67	12	0.34	999.00	3733.00	3430	20240425	-27.11	2305	20230925	8.46	3430	-27.11	20240425	2380	5.04	20240805	3430	-27.11	20240425	2305	8.46	20230925	2.47	N	208140	100	32 억	804292	N	N	0	N	N
117	20240903	130805	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2500	5	2	0.20	256868800	102642	93.96	2485	2525	2485	3240	1750	2495	2502.57	2.46	36044	2548	2521	2498	2471	2448	2510	2460	33	745	100	1790	5	1	32684246	817	2.50	0.67	12	0.31	999.00	3733.00	3430	20240425	-27.11	2305	20230925	8.46	3430	-27.11	20240425	2380	5.04	20240805	3430	-27.11	20240425	2305	8.46	20230925	2.47	N	208140	100	32 억	804292	N	N	0	N	N
118	20240903	120754	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2495	0	3	0.00	233154880	93144	85.27	2485	2525	2485	3240	1750	2495	2503.17	2.46	36992	2548	2521	2498	2471	2448	2510	2460	33	745	100	1790	5	1	32684246	815	2.50	0.67	12	0.28	999.00	3733.00	3430	20240425	-27.26	2305	20230925	8.24	3430	-27.26	20240425	2380	4.83	20240805	3430	-27.26	20240425	2305	8.24	20230925	2.47	N	208140	100	32 억	804292	N	N	0	N	N
119	20240903	110753	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2515	20	2	0.80	162595060	64866	59.38	2485	2525	2485	3240	1750	2495	2506.63	2.46	33775	2548	2521	2498	2471	2448	2510	2460	33	745	100	1790	5	1	32684246	822	2.52	0.67	12	0.20	999.00	3733.00	3430	20240425	-26.68	2305	20230925	9.11	3430	-26.68	20240425	2380	5.67	20240805	3430	-26.68	20240425	2305	9.11	20230925	2.47	N	208140	100	32 억	804292	N	N	0	N	N
120	20240903	100754	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2510	15	2	0.60	109155315	43605	39.92	2485	2525	2485	3240	1750	2495	2503.28	2.46	29964	2548	2521	2498	2471	2448	2510	2460	33	745	100	1790	5	1	32684246	820	2.51	0.67	12	0.13	999.00	3733.00	3430	20240425	-26.82	2305	20230925	8.89	3430	-26.82	20240425	2380	5.46	20240805	3430	-26.82	20240425	2305	8.89	20230925	2.47	N	208140	100	32 억	804292	N	N	0	N	N
121	20240903	090756	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2500	5	2	0.20	6392970	2572	2.35	2485	2500	2485	3240	1750	2495	2485.60	2.46	-263	2548	2521	2498	2471	2448	2510	2460	33	745	100	1790	5	1	32684246	817	2.50	0.67	12	0.01	999.00	3733.00	3430	20240425	-27.11	2305	20230925	8.46	3430	-27.11	20240425	2380	5.04	20240805	3430	-27.11	20240425	2305	8.46	20230925	2.47	N	208140	100	32 억	804292	N	N	0	N	N
122	20240902	160748	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2495	-20	5	-0.80	270491450	108486	136.59	2525	2525	2475	3265	1765	2515	2493.32	2.45	-18304	2555	2535	2500	2480	2445	2545	2490	33	750	100	1810	5	1	32684246	815	2.50	0.67	12	0.33	999.00	3733.00	3430	20240425	-27.26	2305	20230925	8.24	3430	-27.26	20240425	2380	4.83	20240805	3430	-27.26	20240425	2305	8.24	20230925	2.47	N	208140	100	32 억	800925	N	N	0	N	N
123	20240902	150801	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2500	-15	5	-0.60	256409855	102846	129.49	2525	2525	2475	3265	1765	2515	2493.14	2.45	-17985	2555	2535	2500	2480	2445	2545	2490	33	750	100	1810	5	1	32684246	817	2.50	0.67	12	0.31	999.00	3733.00	3430	20240425	-27.11	2305	20230925	8.46	3430	-27.11	20240425	2380	5.04	20240805	3430	-27.11	20240425	2305	8.46	20230925	2.47	N	208140	100	32 억	800925	N	N	0	N	N
124	20240902	140758	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2500	-15	5	-0.60	219724435	88207	111.06	2525	2525	2475	3265	1765	2515	2491.01	2.45	-13792	2555	2535	2500	2480	2445	2545	2490	33	750	100	1810	5	1	32684246	817	2.50	0.67	12	0.27	999.00	3733.00	3430	20240425	-27.11	2305	20230925	8.46	3430	-27.11	20240425	2380	5.04	20240805	3430	-27.11	20240425	2305	8.46	20230925	2.47	N	208140	100	32 억	800925	N	N	0	N	N
125	20240902	130754	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2495	-20	5	-0.80	166138055	66715	84.00	2525	2525	2475	3265	1765	2515	2490.27	2.45	-28838	2555	2535	2500	2480	2445	2545	2490	33	750	100	1810	5	1	32684246	815	2.50	0.67	12	0.20	999.00	3733.00	3430	20240425	-27.26	2305	20230925	8.24	3430	-27.26	20240425	2380	4.83	20240805	3430	-27.26	20240425	2305	8.24	20230925	2.47	N	208140	100	32 억	800925	N	N	0	N	N
126	20240902	120758	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2490	-25	5	-0.99	148149325	59494	74.90	2525	2525	2475	3265	1765	2515	2490.16	2.45	-29555	2555	2535	2500	2480	2445	2545	2490	33	750	100	1810	5	1	32684246	814	2.49	0.67	12	0.18	999.00	3733.00	3430	20240425	-27.41	2305	20230925	8.03	3430	-27.41	20240425	2380	4.62	20240805	3430	-27.41	20240425	2305	8.03	20230925	2.47	N	208140	100	32 억	800925	N	N	0	N	N
127	20240902	110751	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2480	-35	5	-1.39	117037195	46963	59.13	2525	2525	2475	3265	1765	2515	2492.11	2.45	-19611	2555	2535	2500	2480	2445	2545	2490	33	750	100	1810	5	1	32684246	811	2.48	0.66	12	0.14	999.00	3733.00	3430	20240425	-27.70	2305	20230925	7.59	3430	-27.70	20240425	2380	4.20	20240805	3430	-27.70	20240425	2305	7.59	20230925	2.47	N	208140	100	32 억	800925	N	N	0	N	N
128	20240902	100749	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2500	-15	5	-0.60	76881850	30790	38.77	2525	2525	2480	3265	1765	2515	2496.97	2.45	-10275	2555	2535	2500	2480	2445	2545	2490	33	750	100	1810	5	1	32684246	817	2.50	0.67	12	0.09	999.00	3733.00	3430	20240425	-27.11	2305	20230925	8.46	3430	-27.11	20240425	2380	5.04	20240805	3430	-27.11	20240425	2305	8.46	20230925	2.47	N	208140	100	32 억	800925	N	N	0	N	N
129	20240902	090744	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2520	5	2	0.20	9103230	3614	4.55	2525	2525	2510	3265	1765	2515	2518.88	2.45	-30	2555	2535	2500	2480	2445	2545	2490	33	750	100	1810	5	1	32684246	824	2.52	0.68	12	0.01	999.00	3733.00	3430	20240425	-26.53	2305	20230925	9.33	3430	-26.53	20240425	2380	5.88	20240805	3430	-26.53	20240425	2305	9.33	20230925	2.47	N	208140	100	32 억	800925	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History