KissMeData/353190/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1070	35	2	3.38	80870968	76815	102.49	1034	1075	1026	1345	725	1035	1052.80	2.09	363	1063	1048	1039	1024	1015	1044	1020	39	310	100	720	1	1	39378420	421	-30.57	1.20	12	0.20	-35.00	894.00	1565	20221220	-31.63	947	20221013	12.99	1464	-26.91	20230518	956	11.92	20230327	1565	-31.63	20221220	947	12.99	20221013	1.23	N	353190	100	39 억	823479	N	Y	N	N
3	20230927	151155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1074	39	2	3.77	68342686	65116	86.88	1034	1075	1026	1345	725	1035	1049.55	2.09	2025	1063	1048	1039	1024	1015	1044	1020	39	310	100	720	1	1	39378420	423	-30.69	1.20	12	0.17	-35.00	894.00	1565	20221220	-31.37	947	20221013	13.41	1464	-26.64	20230518	956	12.34	20230327	1565	-31.37	20221220	947	13.41	20221013	1.23	N	353190	100	39 억	823479	N	N	N	N
4	20230927	141155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1050	15	2	1.45	49813220	47709	63.66	1034	1060	1026	1345	725	1035	1044.11	2.09	2368	1063	1048	1039	1024	1015	1044	1020	39	310	100	720	1	1	39378420	413	-30.00	1.17	12	0.12	-35.00	894.00	1565	20221220	-32.91	947	20221013	10.88	1464	-28.28	20230518	956	9.83	20230327	1565	-32.91	20221220	947	10.88	20221013	1.23	N	353190	100	39 억	823479	N	N	N	N
5	20230927	131140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1049	14	2	1.35	43566412	41752	55.71	1034	1060	1026	1345	725	1035	1043.46	2.09	2183	1063	1048	1039	1024	1015	1044	1020	39	310	100	720	1	1	39378420	413	-29.97	1.17	12	0.11	-35.00	894.00	1565	20221220	-32.97	947	20221013	10.77	1464	-28.35	20230518	956	9.73	20230327	1565	-32.97	20221220	947	10.77	20221013	1.23	N	353190	100	39 억	823479	N	N	N	N
6	20230927	121137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1039	4	2	0.39	38810847	37202	49.64	1034	1060	1026	1345	725	1035	1043.25	2.09	885	1063	1048	1039	1024	1015	1044	1020	39	310	100	720	1	1	39378420	409	-29.69	1.16	12	0.09	-35.00	894.00	1565	20221220	-33.61	947	20221013	9.71	1464	-29.03	20230518	956	8.68	20230327	1565	-33.61	20221220	947	9.71	20221013	1.23	N	353190	100	39 억	823479	N	N	N	N
7	20230927	111149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1036	1	2	0.10	36035614	34548	46.10	1034	1060	1026	1345	725	1035	1043.06	2.09	1410	1063	1048	1039	1024	1015	1044	1020	39	310	100	720	1	1	39378420	408	-29.60	1.16	12	0.09	-35.00	894.00	1565	20221220	-33.80	947	20221013	9.40	1464	-29.23	20230518	956	8.37	20230327	1565	-33.80	20221220	947	9.40	20221013	1.23	N	353190	100	39 억	823479	N	N	N	N
8	20230927	101142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1050	15	2	1.45	18902510	18212	24.30	1034	1050	1026	1345	725	1035	1037.92	2.09	2204	1063	1048	1039	1024	1015	1044	1020	39	310	100	720	1	1	39378420	413	-30.00	1.17	12	0.05	-35.00	894.00	1565	20221220	-32.91	947	20221013	10.88	1464	-28.28	20230518	956	9.83	20230327	1565	-32.91	20221220	947	10.88	20221013	1.23	N	353190	100	39 억	823479	N	N	N	N
9	20230927	091202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1026	-9	5	-0.87	3929368	3805	5.08	1034	1034	1026	1345	725	1035	1032.69	2.09	-1667	1063	1048	1039	1024	1015	1044	1020	39	310	100	720	1	1	39378420	404	-29.31	1.15	12	0.01	-35.00	894.00	1565	20221220	-34.44	947	20221013	8.34	1464	-29.92	20230518	956	7.32	20230327	1565	-34.44	20221220	947	8.34	20221013	1.23	N	353190	100	39 억	823479	N	N	N	N
10	20230926	161139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1035	-20	5	-1.90	76738425	73789	66.40	1042	1054	1030	1371	739	1055	1039.98	2.12	-11667	1108	1081	1054	1027	1000	1068	1014	39	316	100	730	1	1	39378420	408	-29.57	1.16	12	0.19	-35.00	894.00	1565	20221220	-33.87	947	20221013	9.29	1464	-29.30	20230518	956	8.26	20230327	1565	-33.87	20221220	947	9.29	20221013	1.23	N	353190	100	39 억	834835	N	N	N	N
11	20230926	151139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1035	-20	5	-1.90	73783500	70934	63.83	1042	1054	1030	1371	739	1055	1040.17	2.12	-11585	1108	1081	1054	1027	1000	1068	1014	39	316	100	730	1	1	39378420	408	-29.57	1.16	12	0.18	-35.00	894.00	1565	20221220	-33.87	947	20221013	9.29	1464	-29.30	20230518	956	8.26	20230327	1565	-33.87	20221220	947	9.29	20221013	1.23	N	353190	100	39 억	834835	N	N	N	N
12	20230926	141131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1038	-17	5	-1.61	64520652	61986	55.78	1042	1054	1030	1371	739	1055	1040.89	2.12	-11285	1108	1081	1054	1027	1000	1068	1014	39	316	100	730	1	1	39378420	409	-29.66	1.16	12	0.16	-35.00	894.00	1565	20221220	-33.67	947	20221013	9.61	1464	-29.10	20230518	956	8.58	20230327	1565	-33.67	20221220	947	9.61	20221013	1.23	N	353190	100	39 억	834835	N	N	N	N
13	20230926	131134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1038	-17	5	-1.61	62079882	59641	53.67	1042	1054	1030	1371	739	1055	1040.89	2.12	-10842	1108	1081	1054	1027	1000	1068	1014	39	316	100	730	1	1	39378420	409	-29.66	1.16	12	0.15	-35.00	894.00	1565	20221220	-33.67	947	20221013	9.61	1464	-29.10	20230518	956	8.58	20230327	1565	-33.67	20221220	947	9.61	20221013	1.23	N	353190	100	39 억	834835	N	N	N	N
14	20230926	121142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1035	-20	5	-1.90	60437948	58066	52.25	1042	1054	1030	1371	739	1055	1040.85	2.12	-9964	1108	1081	1054	1027	1000	1068	1014	39	316	100	730	1	1	39378420	408	-29.57	1.16	12	0.15	-35.00	894.00	1565	20221220	-33.87	947	20221013	9.29	1464	-29.30	20230518	956	8.26	20230327	1565	-33.87	20221220	947	9.29	20221013	1.23	N	353190	100	39 억	834835	N	N	N	N
15	20230926	111134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1040	-15	5	-1.42	50263891	48252	43.42	1042	1054	1030	1371	739	1055	1041.70	2.12	-9367	1108	1081	1054	1027	1000	1068	1014	39	316	100	730	1	1	39378420	410	-29.71	1.16	12	0.12	-35.00	894.00	1565	20221220	-33.55	947	20221013	9.82	1464	-28.96	20230518	956	8.79	20230327	1565	-33.55	20221220	947	9.82	20221013	1.23	N	353190	100	39 억	834835	N	N	N	N
16	20230926	101136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1041	-14	5	-1.33	30800310	29550	26.59	1042	1054	1030	1371	739	1055	1042.31	2.12	-10188	1108	1081	1054	1027	1000	1068	1014	39	316	100	730	1	1	39378420	410	-29.74	1.16	12	0.08	-35.00	894.00	1565	20221220	-33.48	947	20221013	9.93	1464	-28.89	20230518	956	8.89	20230327	1565	-33.48	20221220	947	9.93	20221013	1.23	N	353190	100	39 억	834835	N	N	N	N
17	20230926	091137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1031	-24	5	-2.27	6512794	6269	5.64	1042	1043	1030	1371	739	1055	1038.89	2.12	-749	1108	1081	1054	1027	1000	1068	1014	39	316	100	730	1	1	39378420	406	-29.46	1.15	12	0.02	-35.00	894.00	1565	20221220	-34.12	947	20221013	8.87	1464	-29.58	20230518	956	7.85	20230327	1565	-34.12	20221220	947	8.87	20221013	1.23	N	353190	100	39 억	834835	N	N	N	N
18	20230925	161140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1055	-26	5	-2.41	116870628	111128	98.94	1081	1081	1027	1405	757	1081	1051.67	2.12	-571	1110	1095	1083	1068	1056	1089	1062	39	324	100	750	1	1	39378420	415	-30.14	1.18	12	0.28	-35.00	894.00	1565	20221220	-32.59	947	20221013	11.40	1464	-27.94	20230518	956	10.36	20230327	1565	-32.59	20221220	947	11.40	20221013	1.27	N	353190	100	39 억	835229	N	N	N	N
19	20230925	151142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1050	-31	5	-2.87	112444317	106920	95.19	1081	1081	1027	1405	757	1081	1051.67	2.12	-93	1110	1095	1083	1068	1056	1089	1062	39	324	100	750	1	1	39378420	413	-30.00	1.17	12	0.27	-35.00	894.00	1565	20221220	-32.91	947	20221013	10.88	1464	-28.28	20230518	956	9.83	20230327	1565	-32.91	20221220	947	10.88	20221013	1.27	N	353190	100	39 억	835229	N	N	N	N
20	20230925	141123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1045	-36	5	-3.33	99453128	94492	84.13	1081	1081	1027	1405	757	1081	1052.50	2.12	1455	1110	1095	1083	1068	1056	1089	1062	39	324	100	750	1	1	39378420	412	-29.86	1.17	12	0.24	-35.00	894.00	1565	20221220	-33.23	947	20221013	10.35	1464	-28.62	20230518	956	9.31	20230327	1565	-33.23	20221220	947	10.35	20221013	1.27	N	353190	100	39 억	835229	N	N	N	N
21	20230925	131129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1049	-32	5	-2.96	95390054	90619	80.68	1081	1081	1027	1405	757	1081	1052.65	2.12	2527	1110	1095	1083	1068	1056	1089	1062	39	324	100	750	1	1	39378420	413	-29.97	1.17	12	0.23	-35.00	894.00	1565	20221220	-32.97	947	20221013	10.77	1464	-28.35	20230518	956	9.73	20230327	1565	-32.97	20221220	947	10.77	20221013	1.27	N	353190	100	39 억	835229	N	N	N	N
22	20230925	121135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1052	-29	5	-2.68	93467345	88791	79.05	1081	1081	1027	1405	757	1081	1052.67	2.12	3359	1110	1095	1083	1068	1056	1089	1062	39	324	100	750	1	1	39378420	414	-30.06	1.18	12	0.23	-35.00	894.00	1565	20221220	-32.78	947	20221013	11.09	1464	-28.14	20230518	956	10.04	20230327	1565	-32.78	20221220	947	11.09	20221013	1.27	N	353190	100	39 억	835229	N	N	N	N
23	20230925	111129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1047	-34	5	-3.15	82711703	78558	69.94	1081	1081	1027	1405	757	1081	1052.87	2.12	5464	1110	1095	1083	1068	1056	1089	1062	39	324	100	750	1	1	39378420	412	-29.91	1.17	12	0.20	-35.00	894.00	1565	20221220	-33.10	947	20221013	10.56	1464	-28.48	20230518	956	9.52	20230327	1565	-33.10	20221220	947	10.56	20221013	1.27	N	353190	100	39 억	835229	N	N	N	N
24	20230925	101132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1054	-27	5	-2.50	54023923	51054	45.45	1081	1081	1027	1405	757	1081	1058.17	2.12	-2746	1110	1095	1083	1068	1056	1089	1062	39	324	100	750	1	1	39378420	415	-30.11	1.18	12	0.13	-35.00	894.00	1565	20221220	-32.65	947	20221013	11.30	1464	-28.01	20230518	956	10.25	20230327	1565	-32.65	20221220	947	11.30	20221013	1.27	N	353190	100	39 억	835229	N	N	N	N
25	20230925	091128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1079	-2	5	-0.19	6304950	5836	5.20	1081	1081	1077	1405	757	1081	1080.35	2.12	-3511	1110	1095	1083	1068	1056	1089	1062	39	324	100	750	1	1	39378420	425	-30.83	1.21	12	0.01	-35.00	894.00	1565	20221220	-31.05	947	20221013	13.94	1464	-26.30	20230518	956	12.87	20230327	1565	-31.05	20221220	947	13.94	20221013	1.27	N	353190	100	39 억	835229	N	N	N	N
26	20230922	161212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1081	-21	5	-1.91	121141728	112140	114.40	1093	1098	1071	1432	772	1102	1080.27	2.14	-6894	1144	1122	1103	1081	1062	1113	1072	39	330	100	770	1	1	39378420	426	-30.89	1.21	12	0.28	-35.00	894.00	1565	20221220	-30.93	947	20221013	14.15	1464	-26.16	20230518	956	13.08	20230327	1565	-30.93	20221220	947	14.15	20221013	1.31	N	353190	100	39 억	844516	N	N	N	N
27	20230922	151205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1079	-23	5	-2.09	118033814	109262	111.47	1093	1098	1071	1432	772	1102	1080.28	2.14	-5997	1144	1122	1103	1081	1062	1113	1072	39	330	100	770	1	1	39378420	425	-30.83	1.21	12	0.28	-35.00	894.00	1565	20221220	-31.05	947	20221013	13.94	1464	-26.30	20230518	956	12.87	20230327	1565	-31.05	20221220	947	13.94	20221013	1.31	N	353190	100	39 억	844516	N	N	N	N
28	20230922	141203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1075	-27	5	-2.45	105199385	97339	99.30	1093	1098	1071	1432	772	1102	1080.75	2.14	-4328	1144	1122	1103	1081	1062	1113	1072	39	330	100	770	1	1	39378420	423	-30.71	1.20	12	0.25	-35.00	894.00	1565	20221220	-31.31	947	20221013	13.52	1464	-26.57	20230518	956	12.45	20230327	1565	-31.31	20221220	947	13.52	20221013	1.31	N	353190	100	39 억	844516	N	N	N	N
29	20230922	131049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1075	-27	5	-2.45	93192946	86215	87.96	1093	1098	1071	1432	772	1102	1080.94	2.14	-3472	1144	1122	1103	1081	1062	1113	1072	39	330	100	770	1	1	39378420	423	-30.71	1.20	12	0.22	-35.00	894.00	1565	20221220	-31.31	947	20221013	13.52	1464	-26.57	20230518	956	12.45	20230327	1565	-31.31	20221220	947	13.52	20221013	1.31	N	353190	100	39 억	844516	N	N	N	N
30	20230922	121047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1074	-28	5	-2.54	65580991	60627	61.85	1093	1098	1071	1432	772	1102	1081.71	2.14	196	1144	1122	1103	1081	1062	1113	1072	39	330	100	770	1	1	39378420	423	-30.69	1.20	12	0.15	-35.00	894.00	1565	20221220	-31.37	947	20221013	13.41	1464	-26.64	20230518	956	12.34	20230327	1565	-31.37	20221220	947	13.41	20221013	1.31	N	353190	100	39 억	844516	N	N	N	N
31	20230922	111042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1085	-17	5	-1.54	31459356	29003	29.59	1093	1098	1075	1432	772	1102	1084.69	2.14	-1548	1144	1122	1103	1081	1062	1113	1072	39	330	100	770	1	1	39378420	427	-31.00	1.21	12	0.07	-35.00	894.00	1565	20221220	-30.67	947	20221013	14.57	1464	-25.89	20230518	956	13.49	20230327	1565	-30.67	20221220	947	14.57	20221013	1.31	N	353190	100	39 억	844516	N	N	N	N
32	20230922	101040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1085	-17	5	-1.54	19959763	18411	18.78	1093	1098	1075	1432	772	1102	1084.12	2.14	-1351	1144	1122	1103	1081	1062	1113	1072	39	330	100	770	1	1	39378420	427	-31.00	1.21	12	0.05	-35.00	894.00	1565	20221220	-30.67	947	20221013	14.57	1464	-25.89	20230518	956	13.49	20230327	1565	-30.67	20221220	947	14.57	20221013	1.31	N	353190	100	39 억	844516	N	N	N	N
33	20230922	091040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1082	-20	5	-1.81	7976428	7386	7.54	1093	1093	1075	1432	772	1102	1079.94	2.14	-1173	1144	1122	1103	1081	1062	1113	1072	39	330	100	770	1	1	39378420	426	-30.91	1.21	12	0.02	-35.00	894.00	1565	20221220	-30.86	947	20221013	14.26	1464	-26.09	20230518	956	13.18	20230327	1565	-30.86	20221220	947	14.26	20221013	1.31	N	353190	100	39 억	844516	N	N	N	N
34	20230921	161039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1102	-17	5	-1.52	105239044	95314	189.69	1120	1125	1084	1454	784	1119	1104.13	2.22	-28868	1137	1127	1117	1107	1097	1133	1113	39	335	100	780	1	1	39378420	434	-31.49	1.23	12	0.24	-35.00	894.00	1565	20221220	-29.58	947	20221013	16.37	1464	-24.73	20230518	956	15.27	20230327	1565	-29.58	20221220	947	16.37	20221013	1.34	N	353190	100	39 억	873229	N	N	N	N
35	20230921	151029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1092	-27	5	-2.41	102021684	92388	183.87	1120	1125	1084	1454	784	1119	1104.27	2.22	-28031	1137	1127	1117	1107	1097	1133	1113	39	335	100	780	1	1	39378420	430	-31.20	1.22	12	0.23	-35.00	894.00	1565	20221220	-30.22	947	20221013	15.31	1464	-25.41	20230518	956	14.23	20230327	1565	-30.22	20221220	947	15.31	20221013	1.34	N	353190	100	39 억	873229	N	N	N	N
36	20230921	141034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1097	-22	5	-1.97	91288913	82608	164.40	1120	1125	1084	1454	784	1119	1105.09	2.22	-24684	1137	1127	1117	1107	1097	1133	1113	39	335	100	780	1	1	39378420	432	-31.34	1.23	12	0.21	-35.00	894.00	1565	20221220	-29.90	947	20221013	15.84	1464	-25.07	20230518	956	14.75	20230327	1565	-29.90	20221220	947	15.84	20221013	1.34	N	353190	100	39 억	873229	N	N	N	N
37	20230921	131033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1091	-28	5	-2.50	83906116	75879	151.01	1120	1125	1084	1454	784	1119	1105.79	2.22	-24663	1137	1127	1117	1107	1097	1133	1113	39	335	100	780	1	1	39378420	430	-31.17	1.22	12	0.19	-35.00	894.00	1565	20221220	-30.29	947	20221013	15.21	1464	-25.48	20230518	956	14.12	20230327	1565	-30.29	20221220	947	15.21	20221013	1.34	N	353190	100	39 억	873229	N	N	N	N
38	20230921	121025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1099	-20	5	-1.79	68058150	61334	122.06	1120	1125	1099	1454	784	1119	1109.63	2.22	-22637	1137	1127	1117	1107	1097	1133	1113	39	335	100	780	1	1	39378420	433	-31.40	1.23	12	0.16	-35.00	894.00	1565	20221220	-29.78	947	20221013	16.05	1464	-24.93	20230518	956	14.96	20230327	1565	-29.78	20221220	947	16.05	20221013	1.34	N	353190	100	39 억	873229	N	N	N	N
39	20230921	111047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1105	-14	5	-1.25	47697680	42834	85.25	1120	1125	1100	1454	784	1119	1113.55	2.22	-21185	1137	1127	1117	1107	1097	1133	1113	39	335	100	780	1	1	39378420	435	-31.57	1.24	12	0.11	-35.00	894.00	1565	20221220	-29.39	947	20221013	16.68	1464	-24.52	20230518	956	15.59	20230327	1565	-29.39	20221220	947	16.68	20221013	1.34	N	353190	100	39 억	873229	N	N	N	N
40	20230921	101024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1108	-11	5	-0.98	31201771	27891	55.51	1120	1125	1108	1454	784	1119	1118.70	2.22	-15958	1137	1127	1117	1107	1097	1133	1113	39	335	100	780	1	1	39378420	436	-31.66	1.24	12	0.07	-35.00	894.00	1565	20221220	-29.20	947	20221013	17.00	1464	-24.32	20230518	956	15.90	20230327	1565	-29.20	20221220	947	17.00	20221013	1.34	N	353190	100	39 억	873229	N	N	N	N
41	20230921	091027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1119	0	3	0.00	4741257	4237	8.43	1120	1120	1117	1454	784	1119	1119.01	2.22	-4028	1137	1127	1117	1107	1097	1133	1113	39	335	100	780	1	1	39378420	441	-31.97	1.25	12	0.01	-35.00	894.00	1565	20221220	-28.50	947	20221013	18.16	1464	-23.57	20230518	956	17.05	20230327	1565	-28.50	20221220	947	18.16	20221013	1.34	N	353190	100	39 억	873229	N	N	N	N
42	20230920	161037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1119	3	2	0.27	56103197	50247	37.56	1116	1127	1107	1450	782	1116	1116.54	2.25	-10894	1162	1138	1119	1095	1076	1129	1086	39	334	100	780	1	1	39378420	441	-31.97	1.25	12	0.13	-35.00	894.00	1565	20221220	-28.50	947	20221013	18.16	1464	-23.57	20230518	956	17.05	20230327	1565	-28.50	20221220	947	18.16	20221013	1.32	N	353190	100	39 억	884999	N	N	N	N
43	20230920	151009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1122	6	2	0.54	53941673	48317	36.11	1116	1127	1107	1450	782	1116	1116.41	2.25	-10542	1162	1138	1119	1095	1076	1129	1086	39	334	100	780	1	1	39378420	442	-32.06	1.26	12	0.12	-35.00	894.00	1565	20221220	-28.31	947	20221013	18.48	1464	-23.36	20230518	956	17.36	20230327	1565	-28.31	20221220	947	18.48	20221013	1.32	N	353190	100	39 억	884999	N	N	N	N
44	20230920	141027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1118	2	2	0.18	47728931	42753	31.95	1116	1127	1107	1450	782	1116	1116.39	2.25	-7510	1162	1138	1119	1095	1076	1129	1086	39	334	100	780	1	1	39378420	440	-31.94	1.25	12	0.11	-35.00	894.00	1565	20221220	-28.56	947	20221013	18.06	1464	-23.63	20230518	956	16.95	20230327	1565	-28.56	20221220	947	18.06	20221013	1.32	N	353190	100	39 억	884999	N	N	N	N
45	20230920	131020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1119	3	2	0.27	42383266	37986	28.39	1116	1121	1107	1450	782	1116	1115.76	2.25	-5537	1162	1138	1119	1095	1076	1129	1086	39	334	100	780	1	1	39378420	441	-31.97	1.25	12	0.10	-35.00	894.00	1565	20221220	-28.50	947	20221013	18.16	1464	-23.57	20230518	956	17.05	20230327	1565	-28.50	20221220	947	18.16	20221013	1.32	N	353190	100	39 억	884999	N	N	N	N
46	20230920	121018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1117	1	2	0.09	35833618	32132	24.02	1116	1118	1107	1450	782	1116	1115.20	2.25	-6164	1162	1138	1119	1095	1076	1129	1086	39	334	100	780	1	1	39378420	440	-31.91	1.25	12	0.08	-35.00	894.00	1565	20221220	-28.63	947	20221013	17.95	1464	-23.70	20230518	956	16.84	20230327	1565	-28.63	20221220	947	17.95	20221013	1.32	N	353190	100	39 억	884999	N	N	N	N
47	20230920	111025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1115	-1	5	-0.09	30811323	27628	20.65	1116	1118	1107	1450	782	1116	1115.22	2.25	-5638	1162	1138	1119	1095	1076	1129	1086	39	334	100	780	1	1	39378420	439	-31.86	1.25	12	0.07	-35.00	894.00	1565	20221220	-28.75	947	20221013	17.74	1464	-23.84	20230518	956	16.63	20230327	1565	-28.75	20221220	947	17.74	20221013	1.32	N	353190	100	39 억	884999	N	N	N	N
48	20230920	101004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1113	-3	5	-0.27	20666057	18543	13.86	1116	1118	1107	1450	782	1116	1114.49	2.25	-5939	1162	1138	1119	1095	1076	1129	1086	39	334	100	780	1	1	39378420	438	-31.80	1.24	12	0.05	-35.00	894.00	1565	20221220	-28.88	947	20221013	17.53	1464	-23.98	20230518	956	16.42	20230327	1565	-28.88	20221220	947	17.53	20221013	1.32	N	353190	100	39 억	884999	N	N	N	N
49	20230920	091017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1115	-1	5	-0.09	10420645	9348	6.99	1116	1118	1107	1450	782	1116	1114.75	2.25	-2673	1162	1138	1119	1095	1076	1129	1086	39	334	100	780	1	1	39378420	439	-31.86	1.25	12	0.02	-35.00	894.00	1565	20221220	-28.75	947	20221013	17.74	1464	-23.84	20230518	956	16.63	20230327	1565	-28.75	20221220	947	17.74	20221013	1.32	N	353190	100	39 억	884999	N	N	N	N
50	20230919	161012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1116	-18	5	-1.59	149819098	133793	159.43	1133	1143	1100	1474	794	1134	1119.79	2.36	-42070	1176	1155	1143	1122	1110	1149	1116	39	340	100	790	1	1	39378420	439	-31.89	1.25	12	0.34	-35.00	894.00	1565	20221220	-28.69	947	20221013	17.85	1464	-23.77	20230518	956	16.74	20230327	1565	-28.69	20221220	947	17.85	20221013	1.42	N	353190	100	39 억	927711	N	N	N	N
51	20230919	151016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1111	-23	5	-2.03	139730802	124753	148.66	1133	1143	1100	1474	794	1134	1120.06	2.36	-40711	1176	1155	1143	1122	1110	1149	1116	39	340	100	790	1	1	39378420	437	-31.74	1.24	12	0.32	-35.00	894.00	1565	20221220	-29.01	947	20221013	17.32	1464	-24.11	20230518	956	16.21	20230327	1565	-29.01	20221220	947	17.32	20221013	1.42	N	353190	100	39 억	927711	N	N	N	N
52	20230919	141017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1110	-24	5	-2.12	130629130	116532	138.86	1133	1143	1100	1474	794	1134	1120.97	2.36	-41443	1176	1155	1143	1122	1110	1149	1116	39	340	100	790	1	1	39378420	437	-31.71	1.24	12	0.30	-35.00	894.00	1565	20221220	-29.07	947	20221013	17.21	1464	-24.18	20230518	956	16.11	20230327	1565	-29.07	20221220	947	17.21	20221013	1.42	N	353190	100	39 억	927711	N	N	N	N
53	20230919	130958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1126	-8	5	-0.71	81019954	71821	85.58	1133	1143	1116	1474	794	1134	1128.08	2.36	-44061	1176	1155	1143	1122	1110	1149	1116	39	340	100	790	1	1	39378420	443	-32.17	1.26	12	0.18	-35.00	894.00	1565	20221220	-28.05	947	20221013	18.90	1464	-23.09	20230518	956	17.78	20230327	1565	-28.05	20221220	947	18.90	20221013	1.42	N	353190	100	39 억	927711	N	N	N	N
54	20230919	121015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1127	-7	5	-0.62	78664868	69734	83.09	1133	1143	1116	1474	794	1134	1128.07	2.36	-43398	1176	1155	1143	1122	1110	1149	1116	39	340	100	790	1	1	39378420	444	-32.20	1.26	12	0.18	-35.00	894.00	1565	20221220	-27.99	947	20221013	19.01	1464	-23.02	20230518	956	17.89	20230327	1565	-27.99	20221220	947	19.01	20221013	1.42	N	353190	100	39 억	927711	N	N	N	N
55	20230919	111020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1122	-12	5	-1.06	73729545	65340	77.86	1133	1143	1116	1474	794	1134	1128.40	2.36	-42570	1176	1155	1143	1122	1110	1149	1116	39	340	100	790	1	1	39378420	442	-32.06	1.26	12	0.17	-35.00	894.00	1565	20221220	-28.31	947	20221013	18.48	1464	-23.36	20230518	956	17.36	20230327	1565	-28.31	20221220	947	18.48	20221013	1.42	N	353190	100	39 억	927711	N	N	N	N
56	20230919	101012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1120	-14	5	-1.23	66330793	58762	70.02	1133	1143	1116	1474	794	1134	1128.80	2.36	-41322	1176	1155	1143	1122	1110	1149	1116	39	340	100	790	1	1	39378420	441	-32.00	1.25	12	0.15	-35.00	894.00	1565	20221220	-28.43	947	20221013	18.27	1464	-23.50	20230518	956	17.15	20230327	1565	-28.43	20221220	947	18.27	20221013	1.42	N	353190	100	39 억	927711	N	N	N	N
57	20230919	091010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1134	0	3	0.00	1970369	1739	2.07	1133	1134	1133	1474	794	1134	1133.05	2.36	-120	1176	1155	1143	1122	1110	1149	1116	39	340	100	790	1	1	39378420	447	-32.40	1.27	12	0.00	-35.00	894.00	1565	20221220	-27.54	947	20221013	19.75	1464	-22.54	20230518	956	18.62	20230327	1565	-27.54	20221220	947	19.75	20221013	1.42	N	353190	100	39 억	927711	N	N	N	N
58	20230918	161014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1134	-31	5	-2.66	95814588	83921	48.88	1164	1164	1131	1514	816	1165	1141.60	2.41	-15758	1188	1176	1156	1144	1124	1182	1150	39	349	100	810	1	1	39378420	447	-32.40	1.27	12	0.21	-35.00	894.00	1565	20221220	-27.54	947	20221013	19.75	1464	-22.54	20230518	956	18.62	20230327	1565	-27.54	20221220	947	19.75	20221013	1.42	N	353190	100	39 억	947307	N	N	N	N
59	20230918	151012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1134	-31	5	-2.66	92708013	81182	47.28	1164	1164	1131	1514	816	1165	1141.83	2.41	-15416	1188	1176	1156	1144	1124	1182	1150	39	349	100	810	1	1	39378420	447	-32.40	1.27	12	0.21	-35.00	894.00	1565	20221220	-27.54	947	20221013	19.75	1464	-22.54	20230518	956	18.62	20230327	1565	-27.54	20221220	947	19.75	20221013	1.42	N	353190	100	39 억	947307	N	N	N	N
60	20230918	141036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1140	-25	5	-2.15	67616657	59093	34.42	1164	1164	1131	1514	816	1165	1144.06	2.41	-13651	1188	1176	1156	1144	1124	1182	1150	39	349	100	810	1	1	39378420	449	-32.57	1.28	12	0.15	-35.00	894.00	1565	20221220	-27.16	947	20221013	20.38	1464	-22.13	20230518	956	19.25	20230327	1565	-27.16	20221220	947	20.38	20221013	1.42	N	353190	100	39 억	947307	N	N	N	N
61	20230918	131009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1139	-26	5	-2.23	61953730	54126	31.52	1164	1164	1131	1514	816	1165	1144.43	2.41	-13006	1188	1176	1156	1144	1124	1182	1150	39	349	100	810	1	1	39378420	449	-32.54	1.27	12	0.14	-35.00	894.00	1565	20221220	-27.22	947	20221013	20.27	1464	-22.20	20230518	956	19.14	20230327	1565	-27.22	20221220	947	20.27	20221013	1.42	N	353190	100	39 억	947307	N	N	N	N
62	20230918	121019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1135	-30	5	-2.58	52185345	45518	26.51	1164	1164	1133	1514	816	1165	1146.27	2.41	-12662	1188	1176	1156	1144	1124	1182	1150	39	349	100	810	1	1	39378420	447	-32.43	1.27	12	0.12	-35.00	894.00	1565	20221220	-27.48	947	20221013	19.85	1464	-22.47	20230518	956	18.72	20230327	1565	-27.48	20221220	947	19.85	20221013	1.42	N	353190	100	39 억	947307	N	N	N	N
63	20230918	111000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1147	-18	5	-1.55	39726607	34564	20.13	1164	1164	1139	1514	816	1165	1149.13	2.41	-11670	1188	1176	1156	1144	1124	1182	1150	39	349	100	810	1	1	39378420	452	-32.77	1.28	12	0.09	-35.00	894.00	1565	20221220	-26.71	947	20221013	21.12	1464	-21.65	20230518	956	19.98	20230327	1565	-26.71	20221220	947	21.12	20221013	1.42	N	353190	100	39 억	947307	N	N	N	N
64	20230918	100953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1148	-17	5	-1.46	27642189	23980	13.97	1164	1164	1142	1514	816	1165	1152.46	2.41	-5982	1188	1176	1156	1144	1124	1182	1150	39	349	100	810	1	1	39378420	452	-32.80	1.28	12	0.06	-35.00	894.00	1565	20221220	-26.65	947	20221013	21.22	1464	-21.58	20230518	956	20.08	20230327	1565	-26.65	20221220	947	21.22	20221013	1.42	N	353190	100	39 억	947307	N	N	N	N
65	20230918	090959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1159	-6	5	-0.52	8217171	7064	4.11	1164	1164	1159	1514	816	1165	1163.11	2.41	-1098	1188	1176	1156	1144	1124	1182	1150	39	349	100	810	1	1	39378420	456	-33.11	1.30	12	0.02	-35.00	894.00	1565	20221220	-25.94	947	20221013	22.39	1464	-20.83	20230518	956	21.23	20230327	1565	-25.94	20221220	947	22.39	20221013	1.42	N	353190	100	39 억	947307	N	N	N	N
66	20230915	161008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1165	32	2	2.82	198501801	171702	249.01	1145	1168	1136	1472	794	1133	1156.07	2.29	47146	1155	1144	1137	1126	1119	1142	1124	39	339	100	790	1	1	39378420	459	-33.29	1.30	12	0.44	-35.00	894.00	1565	20221220	-25.56	947	20221013	23.02	1464	-20.42	20230518	956	21.86	20230327	1565	-25.56	20221220	947	23.02	20221013	1.43	N	353190	100	39 억	901497	N	N	N	N
67	20230915	151005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1167	34	2	3.00	195267619	168924	244.98	1145	1168	1136	1472	794	1133	1155.95	2.29	47012	1155	1144	1137	1126	1119	1142	1124	39	339	100	790	1	1	39378420	460	-33.34	1.31	12	0.43	-35.00	894.00	1565	20221220	-25.43	947	20221013	23.23	1464	-20.29	20230518	956	22.07	20230327	1565	-25.43	20221220	947	23.23	20221013	1.43	N	353190	100	39 억	901497	N	N	N	N
68	20230915	141010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1160	27	2	2.38	174100020	150739	218.61	1145	1166	1136	1472	794	1133	1154.98	2.29	45626	1155	1144	1137	1126	1119	1142	1124	39	339	100	790	1	1	39378420	457	-33.14	1.30	12	0.38	-35.00	894.00	1565	20221220	-25.88	947	20221013	22.49	1464	-20.77	20230518	956	21.34	20230327	1565	-25.88	20221220	947	22.49	20221013	1.43	N	353190	100	39 억	901497	N	N	N	N
69	20230915	130957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1157	24	2	2.12	165309698	143166	207.63	1145	1166	1136	1472	794	1133	1154.67	2.29	43682	1155	1144	1137	1126	1119	1142	1124	39	339	100	790	1	1	39378420	456	-33.06	1.29	12	0.36	-35.00	894.00	1565	20221220	-26.07	947	20221013	22.18	1464	-20.97	20230518	956	21.03	20230327	1565	-26.07	20221220	947	22.18	20221013	1.43	N	353190	100	39 억	901497	N	N	N	N
70	20230915	121004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1159	26	2	2.29	156069803	135199	196.07	1145	1166	1136	1472	794	1133	1154.37	2.29	41395	1155	1144	1137	1126	1119	1142	1124	39	339	100	790	1	1	39378420	456	-33.11	1.30	12	0.34	-35.00	894.00	1565	20221220	-25.94	947	20221013	22.39	1464	-20.83	20230518	956	21.23	20230327	1565	-25.94	20221220	947	22.39	20221013	1.43	N	353190	100	39 억	901497	N	N	N	N
71	20230915	111013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1160	27	2	2.38	132500208	114898	166.63	1145	1166	1136	1472	794	1133	1153.20	2.29	39398	1155	1144	1137	1126	1119	1142	1124	39	339	100	790	1	1	39378420	457	-33.14	1.30	12	0.29	-35.00	894.00	1565	20221220	-25.88	947	20221013	22.49	1464	-20.77	20230518	956	21.34	20230327	1565	-25.88	20221220	947	22.49	20221013	1.43	N	353190	100	39 억	901497	N	N	N	N
72	20230915	101011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1158	25	2	2.21	120842421	104823	152.02	1145	1166	1136	1472	794	1133	1152.82	2.29	38709	1155	1144	1137	1126	1119	1142	1124	39	339	100	790	1	1	39378420	456	-33.09	1.30	12	0.27	-35.00	894.00	1565	20221220	-26.01	947	20221013	22.28	1464	-20.90	20230518	956	21.13	20230327	1565	-26.01	20221220	947	22.28	20221013	1.43	N	353190	100	39 억	901497	N	N	N	N
73	20230915	090959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1136	3	2	0.26	8922733	7837	11.37	1145	1145	1136	1472	794	1133	1138.54	2.29	-612	1155	1144	1137	1126	1119	1142	1124	39	339	100	790	1	1	39378420	447	-32.46	1.27	12	0.02	-35.00	894.00	1565	20221220	-27.41	947	20221013	19.96	1464	-22.40	20230518	956	18.83	20230327	1565	-27.41	20221220	947	19.96	20221013	1.43	N	353190	100	39 억	901497	N	N	N	N
74	20230914	161011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1133	0	3	0.00	78181109	68948	58.19	1133	1148	1130	1472	794	1133	1133.91	2.29	-1408	1163	1147	1135	1119	1107	1156	1128	39	339	100	790	1	1	39378420	446	-32.37	1.27	12	0.18	-35.00	894.00	1565	20221220	-27.60	947	20221013	19.64	1464	-22.61	20230518	956	18.51	20230327	1565	-27.60	20221220	947	19.64	20221013	1.39	N	353190	100	39 억	902905	N	N	N	N
75	20230914	150937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1138	5	2	0.44	71792099	63310	53.43	1133	1148	1130	1472	794	1133	1133.98	2.29	-1059	1163	1147	1135	1119	1107	1156	1128	39	339	100	790	1	1	39378420	448	-32.51	1.27	12	0.16	-35.00	894.00	1565	20221220	-27.28	947	20221013	20.17	1464	-22.27	20230518	956	19.04	20230327	1565	-27.28	20221220	947	20.17	20221013	1.39	N	353190	100	39 억	902905	N	N	N	N
76	20230914	141003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1137	4	2	0.35	64164807	56590	47.76	1133	1148	1130	1472	794	1133	1133.85	2.29	-265	1163	1147	1135	1119	1107	1156	1128	39	339	100	790	1	1	39378420	448	-32.49	1.27	12	0.14	-35.00	894.00	1565	20221220	-27.35	947	20221013	20.06	1464	-22.34	20230518	956	18.93	20230327	1565	-27.35	20221220	947	20.06	20221013	1.39	N	353190	100	39 억	902905	N	N	N	N
77	20230914	130943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1140	7	2	0.62	56568584	49911	42.12	1133	1148	1130	1472	794	1133	1133.39	2.29	-95	1163	1147	1135	1119	1107	1156	1128	39	339	100	790	1	1	39378420	449	-32.57	1.28	12	0.13	-35.00	894.00	1565	20221220	-27.16	947	20221013	20.38	1464	-22.13	20230518	956	19.25	20230327	1565	-27.16	20221220	947	20.38	20221013	1.39	N	353190	100	39 억	902905	N	N	N	N
78	20230914	120950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1131	-2	5	-0.18	44049680	38876	32.81	1133	1148	1130	1472	794	1133	1133.08	2.29	-40	1163	1147	1135	1119	1107	1156	1128	39	339	100	790	1	1	39378420	445	-32.31	1.27	12	0.10	-35.00	894.00	1565	20221220	-27.73	947	20221013	19.43	1464	-22.75	20230518	956	18.31	20230327	1565	-27.73	20221220	947	19.43	20221013	1.39	N	353190	100	39 억	902905	N	N	N	N
79	20230914	110944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1130	-3	5	-0.26	37315366	32923	27.78	1133	1148	1130	1472	794	1133	1133.41	2.29	-38	1163	1147	1135	1119	1107	1156	1128	39	339	100	790	1	1	39378420	445	-32.29	1.26	12	0.08	-35.00	894.00	1565	20221220	-27.80	947	20221013	19.32	1464	-22.81	20230518	956	18.20	20230327	1565	-27.80	20221220	947	19.32	20221013	1.39	N	353190	100	39 억	902905	N	N	N	N
80	20230914	100937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1133	0	3	0.00	21355831	18824	15.89	1133	1148	1130	1472	794	1133	1134.50	2.29	331	1163	1147	1135	1119	1107	1156	1128	39	339	100	790	1	1	39378420	446	-32.37	1.27	12	0.05	-35.00	894.00	1565	20221220	-27.60	947	20221013	19.64	1464	-22.61	20230518	956	18.51	20230327	1565	-27.60	20221220	947	19.64	20221013	1.39	N	353190	100	39 억	902905	N	N	N	N
81	20230914	090956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1130	-3	5	-0.26	11072209	9775	8.25	1133	1140	1130	1472	794	1133	1132.71	2.29	437	1163	1147	1135	1119	1107	1156	1128	39	339	100	790	1	1	39378420	445	-32.29	1.26	12	0.02	-35.00	894.00	1565	20221220	-27.80	947	20221013	19.32	1464	-22.81	20230518	956	18.20	20230327	1565	-27.80	20221220	947	19.32	20221013	1.39	N	353190	100	39 억	902905	N	N	N	N
82	20230913	160958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1133	1	2	0.09	134031486	118297	55.39	1130	1151	1123	1471	793	1132	1133.01	2.30	-413	1182	1156	1144	1118	1106	1151	1113	39	339	100	790	1	1	39378420	446	-32.37	1.27	12	0.30	-35.00	894.00	1565	20221220	-27.60	947	20221013	19.64	1464	-22.61	20230518	956	18.51	20230327	1565	-27.60	20221220	947	19.64	20221013	1.32	N	353190	100	39 억	904199	N	N	N	N
83	20230913	150950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1135	3	2	0.27	128041744	113010	52.92	1130	1151	1123	1471	793	1132	1133.01	2.30	-413	1182	1156	1144	1118	1106	1151	1113	39	339	100	790	1	1	39378420	447	-32.43	1.27	12	0.29	-35.00	894.00	1565	20221220	-27.48	947	20221013	19.85	1464	-22.47	20230518	956	18.72	20230327	1565	-27.48	20221220	947	19.85	20221013	1.32	N	353190	100	39 억	904199	N	N	N	N
84	20230913	140958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1143	11	2	0.97	105798794	93412	43.74	1130	1151	1123	1471	793	1132	1132.60	2.30	-422	1182	1156	1144	1118	1106	1151	1113	39	339	100	790	1	1	39378420	450	-32.66	1.28	12	0.24	-35.00	894.00	1565	20221220	-26.96	947	20221013	20.70	1464	-21.93	20230518	956	19.56	20230327	1565	-26.96	20221220	947	20.70	20221013	1.32	N	353190	100	39 억	904199	N	N	N	N
85	20230913	130930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1133	1	2	0.09	93888195	82957	38.84	1130	1151	1123	1471	793	1132	1131.77	2.30	-1234	1182	1156	1144	1118	1106	1151	1113	39	339	100	790	1	1	39378420	446	-32.37	1.27	12	0.21	-35.00	894.00	1565	20221220	-27.60	947	20221013	19.64	1464	-22.61	20230518	956	18.51	20230327	1565	-27.60	20221220	947	19.64	20221013	1.32	N	353190	100	39 억	904199	N	N	N	N
86	20230913	120956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1146	14	2	1.24	86511006	76459	35.80	1130	1151	1123	1471	793	1132	1131.47	2.30	-1309	1182	1156	1144	1118	1106	1151	1113	39	339	100	790	1	1	39378420	451	-32.74	1.28	12	0.19	-35.00	894.00	1565	20221220	-26.77	947	20221013	21.01	1464	-21.72	20230518	956	19.87	20230327	1565	-26.77	20221220	947	21.01	20221013	1.32	N	353190	100	39 억	904199	N	N	N	N
87	20230913	110954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1143	11	2	0.97	77456671	68485	32.07	1130	1151	1123	1471	793	1132	1131.00	2.30	-1065	1182	1156	1144	1118	1106	1151	1113	39	339	100	790	1	1	39378420	450	-32.66	1.28	12	0.17	-35.00	894.00	1565	20221220	-26.96	947	20221013	20.70	1464	-21.93	20230518	956	19.56	20230327	1565	-26.96	20221220	947	20.70	20221013	1.32	N	353190	100	39 억	904199	N	N	N	N
88	20230913	100940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1145	13	2	1.15	69339886	61343	28.72	1130	1151	1123	1471	793	1132	1130.36	2.30	368	1182	1156	1144	1118	1106	1151	1113	39	339	100	790	1	1	39378420	451	-32.71	1.28	12	0.16	-35.00	894.00	1565	20221220	-26.84	947	20221013	20.91	1464	-21.79	20230518	956	19.77	20230327	1565	-26.84	20221220	947	20.91	20221013	1.32	N	353190	100	39 억	904199	N	N	N	N
89	20230913	090933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1130	-2	5	-0.18	15699785	13890	6.50	1130	1138	1128	1471	793	1132	1130.29	2.30	3177	1182	1156	1144	1118	1106	1151	1113	39	339	100	790	1	1	39378420	445	-32.29	1.26	12	0.04	-35.00	894.00	1565	20221220	-27.80	947	20221013	19.32	1464	-22.81	20230518	956	18.20	20230327	1565	-27.80	20221220	947	19.32	20221013	1.32	N	353190	100	39 억	904199	N	N	N	N
90	20230912	160930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1132	-12	5	-1.05	244216144	213562	65.51	1136	1170	1132	1487	801	1144	1143.62	2.24	23704	1184	1163	1144	1123	1104	1154	1114	39	343	100	800	1	1	39178820	444	-32.34	1.27	12	0.55	-35.00	894.00	1565	20221220	-27.67	947	20221013	19.54	1464	-22.68	20230518	956	18.41	20230327	1565	-27.67	20221220	947	19.54	20221013	1.31	N	353190	100	39 억	878109	N	N	N	N
91	20230912	150941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1135	-9	5	-0.79	229230907	200342	61.46	1136	1170	1133	1487	801	1144	1144.20	2.24	22900	1184	1163	1144	1123	1104	1154	1114	39	343	100	800	1	1	39178820	445	-32.43	1.27	12	0.51	-35.00	894.00	1565	20221220	-27.48	947	20221013	19.85	1464	-22.47	20230518	956	18.72	20230327	1565	-27.48	20221220	947	19.85	20221013	1.31	N	353190	100	39 억	878109	N	N	N	N
92	20230912	140938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1142	-2	5	-0.17	160960463	140266	43.03	1136	1170	1136	1487	801	1144	1147.54	2.24	13848	1184	1163	1144	1123	1104	1154	1114	39	343	100	800	1	1	39178820	447	-32.63	1.28	12	0.36	-35.00	894.00	1565	20221220	-27.03	947	20221013	20.59	1464	-21.99	20230518	956	19.46	20230327	1565	-27.03	20221220	947	20.59	20221013	1.31	N	353190	100	39 억	878109	N	N	N	N
93	20230912	130926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1139	-5	5	-0.44	151617681	132082	40.52	1136	1170	1136	1487	801	1144	1147.91	2.24	15408	1184	1163	1144	1123	1104	1154	1114	39	343	100	800	1	1	39178820	446	-32.54	1.27	12	0.34	-35.00	894.00	1565	20221220	-27.22	947	20221013	20.27	1464	-22.20	20230518	956	19.14	20230327	1565	-27.22	20221220	947	20.27	20221013	1.31	N	353190	100	39 억	878109	N	N	N	N
94	20230912	120927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1141	-3	5	-0.26	123774206	107668	33.03	1136	1170	1136	1487	801	1144	1149.59	2.24	10857	1184	1163	1144	1123	1104	1154	1114	39	343	100	800	1	1	39178820	447	-32.60	1.28	12	0.27	-35.00	894.00	1565	20221220	-27.09	947	20221013	20.49	1464	-22.06	20230518	956	19.35	20230327	1565	-27.09	20221220	947	20.49	20221013	1.31	N	353190	100	39 억	878109	N	N	N	N
95	20230912	110932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1146	2	2	0.17	95952640	83333	25.56	1136	1170	1136	1487	801	1144	1151.44	2.24	9431	1184	1163	1144	1123	1104	1154	1114	39	343	100	800	1	1	39178820	449	-32.74	1.28	12	0.21	-35.00	894.00	1565	20221220	-26.77	947	20221013	21.01	1464	-21.72	20230518	956	19.87	20230327	1565	-26.77	20221220	947	21.01	20221013	1.31	N	353190	100	39 억	878109	N	N	N	N
96	20230912	100922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1157	13	2	1.14	60914310	52814	16.20	1136	1170	1136	1487	801	1144	1153.37	2.24	5811	1184	1163	1144	1123	1104	1154	1114	39	343	100	800	1	1	39178820	453	-33.06	1.29	12	0.13	-35.00	894.00	1565	20221220	-26.07	947	20221013	22.18	1464	-20.97	20230518	956	21.03	20230327	1565	-26.07	20221220	947	22.18	20221013	1.31	N	353190	100	39 억	878109	N	N	N	N
97	20230912	090944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1150	6	2	0.52	18406245	16146	4.95	1136	1150	1136	1487	801	1144	1139.99	2.24	-405	1184	1163	1144	1123	1104	1154	1114	39	343	100	800	1	1	39178820	451	-32.86	1.29	12	0.04	-35.00	894.00	1565	20221220	-26.52	947	20221013	21.44	1464	-21.45	20230518	956	20.29	20230327	1565	-26.52	20221220	947	21.44	20221013	1.31	N	353190	100	39 억	878109	N	N	N	N
98	20230911	160925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1144	-21	5	-1.80	358044945	315023	318.98	1165	1165	1125	1514	816	1165	1136.52	2.25	-3391	1181	1172	1165	1156	1149	1169	1153	39	349	100	810	1	1	39178820	448	-32.69	1.28	12	0.80	-35.00	894.00	1565	20221220	-26.90	947	20221013	20.80	1464	-21.86	20230518	956	19.67	20230327	1565	-26.90	20221220	947	20.80	20221013	1.25	N	353190	100	39 억	882500	N	N	N	N
99	20230911	150927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1132	-33	5	-2.83	336732751	296327	300.05	1165	1165	1125	1514	816	1165	1136.32	2.25	2134	1181	1172	1165	1156	1149	1169	1153	39	349	100	810	1	1	39178820	444	-32.34	1.27	12	0.76	-35.00	894.00	1565	20221220	-27.67	947	20221013	19.54	1464	-22.68	20230518	956	18.41	20230327	1565	-27.67	20221220	947	19.54	20221013	1.25	N	353190	100	39 억	882500	N	N	N	N
100	20230911	140937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1125	-40	5	-3.43	281575841	247350	250.46	1165	1165	1125	1514	816	1165	1138.33	2.25	-13382	1181	1172	1165	1156	1149	1169	1153	39	349	100	810	1	1	39178820	441	-32.14	1.26	12	0.63	-35.00	894.00	1565	20221220	-28.12	947	20221013	18.80	1464	-23.16	20230518	956	17.68	20230327	1565	-28.12	20221220	947	18.80	20221013	1.25	N	353190	100	39 억	882500	N	N	N	N
101	20230911	130910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1133	-32	5	-2.75	199050239	174272	176.46	1165	1165	1130	1514	816	1165	1142.13	2.25	-15158	1181	1172	1165	1156	1149	1169	1153	39	349	100	810	1	1	39178820	444	-32.37	1.27	12	0.44	-35.00	894.00	1565	20221220	-27.60	947	20221013	19.64	1464	-22.61	20230518	956	18.51	20230327	1565	-27.60	20221220	947	19.64	20221013	1.25	N	353190	100	39 억	882500	N	N	N	N
102	20230911	120926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1134	-31	5	-2.66	171784353	150280	152.17	1165	1165	1130	1514	816	1165	1143.04	2.25	-17095	1181	1172	1165	1156	1149	1169	1153	39	349	100	810	1	1	39178820	444	-32.40	1.27	12	0.38	-35.00	894.00	1565	20221220	-27.54	947	20221013	19.75	1464	-22.54	20230518	956	18.62	20230327	1565	-27.54	20221220	947	19.75	20221013	1.25	N	353190	100	39 억	882500	N	N	N	N
103	20230911	110909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1132	-33	5	-2.83	123628772	107739	109.09	1165	1165	1131	1514	816	1165	1147.43	2.25	-3219	1181	1172	1165	1156	1149	1169	1153	39	349	100	810	1	1	39178820	444	-32.34	1.27	12	0.27	-35.00	894.00	1565	20221220	-27.67	947	20221013	19.54	1464	-22.68	20230518	956	18.41	20230327	1565	-27.67	20221220	947	19.54	20221013	1.25	N	353190	100	39 억	882500	N	N	N	N
104	20230911	100910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1140	-25	5	-2.15	97591307	84819	85.89	1165	1165	1140	1514	816	1165	1150.52	2.25	-1166	1181	1172	1165	1156	1149	1169	1153	39	349	100	810	1	1	39178820	447	-32.57	1.28	12	0.22	-35.00	894.00	1565	20221220	-27.16	947	20221013	20.38	1464	-22.13	20230518	956	19.25	20230327	1565	-27.16	20221220	947	20.38	20221013	1.25	N	353190	100	39 억	882500	N	N	N	N
105	20230911	090907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1160	-5	5	-0.43	15853790	13619	13.79	1165	1165	1160	1514	816	1165	1164.07	2.25	-2699	1181	1172	1165	1156	1149	1169	1153	39	349	100	810	1	1	39178820	454	-33.14	1.30	12	0.03	-35.00	894.00	1565	20221220	-25.88	947	20221013	22.49	1464	-20.77	20230518	956	21.34	20230327	1565	-25.88	20221220	947	22.49	20221013	1.25	N	353190	100	39 억	882500	N	N	N	N
106	20230908	160930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1165	-19	5	-1.60	115016662	98658	104.88	1170	1174	1158	1539	829	1184	1165.81	2.28	-11941	1199	1191	1177	1169	1155	1195	1173	39	355	100	820	1	1	39178820	456	-33.29	1.30	12	0.25	-35.00	894.00	1565	20221220	-25.56	947	20221013	23.02	1464	-20.42	20230518	956	21.86	20230327	1565	-25.56	20221220	947	23.02	20221013	1.20	N	353190	100	39 억	894441	N	N	N	N
107	20230908	150932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1165	-19	5	-1.60	110110848	94447	100.41	1170	1174	1158	1539	829	1184	1165.85	2.28	-11405	1199	1191	1177	1169	1155	1195	1173	39	355	100	820	1	1	39178820	456	-33.29	1.30	12	0.24	-35.00	894.00	1565	20221220	-25.56	947	20221013	23.02	1464	-20.42	20230518	956	21.86	20230327	1565	-25.56	20221220	947	23.02	20221013	1.20	N	353190	100	39 억	894441	N	N	N	N
108	20230908	140921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1159	-25	5	-2.11	101262322	86844	92.32	1170	1174	1158	1539	829	1184	1166.03	2.28	-9424	1199	1191	1177	1169	1155	1195	1173	39	355	100	820	1	1	39178820	454	-33.11	1.30	12	0.22	-35.00	894.00	1565	20221220	-25.94	947	20221013	22.39	1464	-20.83	20230518	956	21.23	20230327	1565	-25.94	20221220	947	22.39	20221013	1.20	N	353190	100	39 억	894441	N	N	N	N
109	20230908	130930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1165	-19	5	-1.60	82089486	70333	74.77	1170	1174	1158	1539	829	1184	1167.15	2.28	-8174	1199	1191	1177	1169	1155	1195	1173	39	355	100	820	1	1	39178820	456	-33.29	1.30	12	0.18	-35.00	894.00	1565	20221220	-25.56	947	20221013	23.02	1464	-20.42	20230518	956	21.86	20230327	1565	-25.56	20221220	947	23.02	20221013	1.20	N	353190	100	39 억	894441	N	N	N	N
110	20230908	120941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1167	-17	5	-1.44	53504105	45818	48.71	1170	1174	1158	1539	829	1184	1167.75	2.28	-7647	1199	1191	1177	1169	1155	1195	1173	39	355	100	820	1	1	39178820	457	-33.34	1.31	12	0.12	-35.00	894.00	1565	20221220	-25.43	947	20221013	23.23	1464	-20.29	20230518	956	22.07	20230327	1565	-25.43	20221220	947	23.23	20221013	1.20	N	353190	100	39 억	894441	N	N	N	N
111	20230908	110937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1171	-13	5	-1.10	47839641	40968	43.55	1170	1174	1158	1539	829	1184	1167.73	2.28	-7597	1199	1191	1177	1169	1155	1195	1173	39	355	100	820	1	1	39178820	459	-33.46	1.31	12	0.10	-35.00	894.00	1565	20221220	-25.18	947	20221013	23.65	1464	-20.01	20230518	956	22.49	20230327	1565	-25.18	20221220	947	23.65	20221013	1.20	N	353190	100	39 억	894441	N	N	N	N
112	20230908	100929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1169	-15	5	-1.27	29885025	25616	27.23	1170	1174	1158	1539	829	1184	1166.65	2.28	-8804	1199	1191	1177	1169	1155	1195	1173	39	355	100	820	1	1	39178820	458	-33.40	1.31	12	0.07	-35.00	894.00	1565	20221220	-25.30	947	20221013	23.44	1464	-20.15	20230518	956	22.28	20230327	1565	-25.30	20221220	947	23.44	20221013	1.20	N	353190	100	39 억	894441	N	N	N	N
113	20230908	090936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1162	-22	5	-1.86	10169612	8740	9.29	1170	1170	1158	1539	829	1184	1163.57	2.28	-4940	1199	1191	1177	1169	1155	1195	1173	39	355	100	820	1	1	39178820	455	-33.20	1.30	12	0.02	-35.00	894.00	1565	20221220	-25.75	947	20221013	22.70	1464	-20.63	20230518	956	21.55	20230327	1565	-25.75	20221220	947	22.70	20221013	1.20	N	353190	100	39 억	894441	N	N	N	N
114	20230907	160918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1184	0	3	0.00	110279184	94064	87.76	1184	1185	1163	1539	829	1184	1172.13	2.32	-12456	1202	1193	1177	1168	1152	1197	1172	39	355	100	820	1	1	39178820	464	-33.83	1.32	12	0.24	-35.00	894.00	1565	20221220	-24.35	947	20221013	25.03	1464	-19.13	20230518	956	23.85	20230327	1565	-24.35	20221220	947	25.03	20221013	1.23	N	353190	100	39 억	907763	N	N	N	N
115	20230907	150924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1177	-7	5	-0.59	106329015	90726	84.64	1184	1185	1163	1539	829	1184	1171.98	2.32	-12318	1202	1193	1177	1168	1152	1197	1172	39	355	100	820	1	1	39178820	461	-33.63	1.32	12	0.23	-35.00	894.00	1565	20221220	-24.79	947	20221013	24.29	1464	-19.60	20230518	956	23.12	20230327	1565	-24.79	20221220	947	24.29	20221013	1.23	N	353190	100	39 억	907763	N	N	N	N
116	20230907	140922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1176	-8	5	-0.68	80955231	69109	64.47	1184	1185	1163	1539	829	1184	1171.41	2.32	-11956	1202	1193	1177	1168	1152	1197	1172	39	355	100	820	1	1	39178820	461	-33.60	1.32	12	0.18	-35.00	894.00	1565	20221220	-24.86	947	20221013	24.18	1464	-19.67	20230518	956	23.01	20230327	1565	-24.86	20221220	947	24.18	20221013	1.23	N	353190	100	39 억	907763	N	N	N	N
117	20230907	130918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1182	-2	5	-0.17	73125020	62484	58.29	1184	1184	1163	1539	829	1184	1170.30	2.32	-10366	1202	1193	1177	1168	1152	1197	1172	39	355	100	820	1	1	39178820	463	-33.77	1.32	12	0.16	-35.00	894.00	1565	20221220	-24.47	947	20221013	24.82	1464	-19.26	20230518	956	23.64	20230327	1565	-24.47	20221220	947	24.82	20221013	1.23	N	353190	100	39 억	907763	N	N	N	N
118	20230907	120931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1178	-6	5	-0.51	56021056	47903	44.69	1184	1184	1163	1539	829	1184	1169.47	2.32	-11888	1202	1193	1177	1168	1152	1197	1172	39	355	100	820	1	1	39178820	462	-33.66	1.32	12	0.12	-35.00	894.00	1565	20221220	-24.73	947	20221013	24.39	1464	-19.54	20230518	956	23.22	20230327	1565	-24.73	20221220	947	24.39	20221013	1.23	N	353190	100	39 억	907763	N	N	N	N
119	20230907	110920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1166	-18	5	-1.52	53400084	45664	42.60	1184	1184	1163	1539	829	1184	1169.41	2.32	-12906	1202	1193	1177	1168	1152	1197	1172	39	355	100	820	1	1	39178820	457	-33.31	1.30	12	0.12	-35.00	894.00	1565	20221220	-25.50	947	20221013	23.13	1464	-20.36	20230518	956	21.97	20230327	1565	-25.50	20221220	947	23.13	20221013	1.23	N	353190	100	39 억	907763	N	N	N	N
120	20230907	100921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1165	-19	5	-1.60	41939129	35835	33.43	1184	1184	1165	1539	829	1184	1170.34	2.32	-9552	1202	1193	1177	1168	1152	1197	1172	39	355	100	820	1	1	39178820	456	-33.29	1.30	12	0.09	-35.00	894.00	1565	20221220	-25.56	947	20221013	23.02	1464	-20.42	20230518	956	21.86	20230327	1565	-25.56	20221220	947	23.02	20221013	1.23	N	353190	100	39 억	907763	N	N	N	N
121	20230907	090935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1173	-11	5	-0.93	4637075	3932	3.67	1184	1184	1173	1539	829	1184	1179.32	2.32	-1928	1202	1193	1177	1168	1152	1197	1172	39	355	100	820	1	1	39178820	460	-33.51	1.31	12	0.01	-35.00	894.00	1565	20221220	-25.05	947	20221013	23.86	1464	-19.88	20230518	956	22.70	20230327	1565	-25.05	20221220	947	23.86	20221013	1.23	N	353190	100	39 억	907763	N	N	N	N
122	20230906	160922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1184	9	2	0.77	125546182	106871	138.05	1175	1186	1161	1527	823	1175	1174.34	2.36	-15473	1192	1183	1170	1161	1148	1188	1166	39	352	100	820	1	1	39178820	464	-33.83	1.32	12	0.27	-35.00	894.00	1565	20221220	-24.35	947	20221013	25.03	1464	-19.13	20230518	956	23.85	20230327	1565	-24.35	20221220	947	25.03	20221013	1.21	N	353190	100	39 억	924632	N	N	N	N
123	20230906	150924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1171	-4	5	-0.34	118979918	101324	130.89	1175	1186	1161	1527	823	1175	1174.25	2.36	-14770	1192	1183	1170	1161	1148	1188	1166	39	352	100	820	1	1	39178820	459	-33.46	1.31	12	0.26	-35.00	894.00	1565	20221220	-25.18	947	20221013	23.65	1464	-20.01	20230518	956	22.49	20230327	1565	-25.18	20221220	947	23.65	20221013	1.21	N	353190	100	39 억	924632	N	N	N	N
124	20230906	140924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1172	-3	5	-0.26	77436439	65835	85.04	1175	1186	1161	1527	823	1175	1176.22	2.36	-8927	1192	1183	1170	1161	1148	1188	1166	39	352	100	820	1	1	39178820	459	-33.49	1.31	12	0.17	-35.00	894.00	1565	20221220	-25.11	947	20221013	23.76	1464	-19.95	20230518	956	22.59	20230327	1565	-25.11	20221220	947	23.76	20221013	1.21	N	353190	100	39 억	924632	N	N	N	N
125	20230906	130913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1172	-3	5	-0.26	76529032	65061	84.05	1175	1186	1161	1527	823	1175	1176.27	2.36	-8595	1192	1183	1170	1161	1148	1188	1166	39	352	100	820	1	1	39178820	459	-33.49	1.31	12	0.17	-35.00	894.00	1565	20221220	-25.11	947	20221013	23.76	1464	-19.95	20230518	956	22.59	20230327	1565	-25.11	20221220	947	23.76	20221013	1.21	N	353190	100	39 억	924632	N	N	N	N
126	20230906	120925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1176	1	2	0.09	60115711	51072	65.97	1175	1185	1161	1527	823	1175	1177.08	2.36	-8518	1192	1183	1170	1161	1148	1188	1166	39	352	100	820	1	1	39178820	461	-33.60	1.32	12	0.13	-35.00	894.00	1565	20221220	-24.86	947	20221013	24.18	1464	-19.67	20230518	956	23.01	20230327	1565	-24.86	20221220	947	24.18	20221013	1.21	N	353190	100	39 억	924632	N	N	N	N
127	20230906	110933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1177	2	2	0.17	28709255	24510	31.66	1175	1185	1161	1527	823	1175	1171.33	2.36	-4506	1192	1183	1170	1161	1148	1188	1166	39	352	100	820	1	1	39178820	461	-33.63	1.32	12	0.06	-35.00	894.00	1565	20221220	-24.79	947	20221013	24.29	1464	-19.60	20230518	956	23.12	20230327	1565	-24.79	20221220	947	24.29	20221013	1.21	N	353190	100	39 억	924632	N	N	N	N
128	20230906	100908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1169	-6	5	-0.51	12652741	10798	13.95	1175	1185	1161	1527	823	1175	1171.77	2.36	-4528	1192	1183	1170	1161	1148	1188	1166	39	352	100	820	1	1	39178820	458	-33.40	1.31	12	0.03	-35.00	894.00	1565	20221220	-25.30	947	20221013	23.44	1464	-20.15	20230518	956	22.28	20230327	1565	-25.30	20221220	947	23.44	20221013	1.21	N	353190	100	39 억	924632	N	N	N	N
129	20230906	090910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1172	-3	5	-0.26	5142028	4388	5.67	1175	1185	1161	1527	823	1175	1171.84	2.36	-1455	1192	1183	1170	1161	1148	1188	1166	39	352	100	820	1	1	39178820	459	-33.49	1.31	12	0.01	-35.00	894.00	1565	20221220	-25.11	947	20221013	23.76	1464	-19.95	20230518	956	22.59	20230327	1565	-25.11	20221220	947	23.76	20221013	1.21	N	353190	100	39 억	924632	N	N	N	N
130	20230905	160910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1175	6	2	0.51	90387426	77335	50.56	1158	1179	1157	1519	819	1169	1168.61	2.38	-7922	1195	1182	1167	1154	1139	1174	1146	39	350	100	810	1	1	39178820	460	-33.57	1.31	12	0.20	-35.00	894.00	1565	20221220	-24.92	947	20221013	24.08	1464	-19.74	20230518	956	22.91	20230327	1565	-24.92	20221220	947	24.08	20221013	1.20	N	353190	100	39 억	932508	N	N	N	N
131	20230905	150925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1171	2	2	0.17	76678780	65646	42.92	1158	1179	1157	1519	819	1169	1168.06	2.38	-7404	1195	1182	1167	1154	1139	1174	1146	39	350	100	810	1	1	39178820	459	-33.46	1.31	12	0.17	-35.00	894.00	1565	20221220	-25.18	947	20221013	23.65	1464	-20.01	20230518	956	22.49	20230327	1565	-25.18	20221220	947	23.65	20221013	1.20	N	353190	100	39 억	932508	N	N	N	N
132	20230905	140922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1168	-1	5	-0.09	68393647	58573	38.29	1158	1179	1157	1519	819	1169	1167.66	2.38	-3750	1195	1182	1167	1154	1139	1174	1146	39	350	100	810	1	1	39178820	458	-33.37	1.31	12	0.15	-35.00	894.00	1565	20221220	-25.37	947	20221013	23.34	1464	-20.22	20230518	956	22.18	20230327	1565	-25.37	20221220	947	23.34	20221013	1.20	N	353190	100	39 억	932508	N	N	N	N
133	20230905	130904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1176	7	2	0.60	61153810	52385	34.25	1158	1179	1157	1519	819	1169	1167.39	2.38	-3395	1195	1182	1167	1154	1139	1174	1146	39	350	100	810	1	1	39178820	461	-33.60	1.32	12	0.13	-35.00	894.00	1565	20221220	-24.86	947	20221013	24.18	1464	-19.67	20230518	956	23.01	20230327	1565	-24.86	20221220	947	24.18	20221013	1.20	N	353190	100	39 억	932508	N	N	N	N
134	20230905	120907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1169	0	3	0.00	51710137	44319	28.97	1158	1179	1157	1519	819	1169	1166.77	2.38	-1531	1195	1182	1167	1154	1139	1174	1146	39	350	100	810	1	1	39178820	458	-33.40	1.31	12	0.11	-35.00	894.00	1565	20221220	-25.30	947	20221013	23.44	1464	-20.15	20230518	956	22.28	20230327	1565	-25.30	20221220	947	23.44	20221013	1.20	N	353190	100	39 억	932508	N	N	N	N
135	20230905	110913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1171	2	2	0.17	40082315	34425	22.51	1158	1179	1157	1519	819	1169	1164.32	2.38	-1044	1195	1182	1167	1154	1139	1174	1146	39	350	100	810	1	1	39178820	459	-33.46	1.31	12	0.09	-35.00	894.00	1565	20221220	-25.18	947	20221013	23.65	1464	-20.01	20230518	956	22.49	20230327	1565	-25.18	20221220	947	23.65	20221013	1.20	N	353190	100	39 억	932508	N	N	N	N
136	20230905	100901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1165	-4	5	-0.34	24021713	20716	13.54	1158	1167	1157	1519	819	1169	1159.53	2.38	2	1195	1182	1167	1154	1139	1174	1146	39	350	100	810	1	1	39178820	456	-33.29	1.30	12	0.05	-35.00	894.00	1565	20221220	-25.56	947	20221013	23.02	1464	-20.42	20230518	956	21.86	20230327	1565	-25.56	20221220	947	23.02	20221013	1.20	N	353190	100	39 억	932508	N	N	N	N
137	20230905	090902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1166	-3	5	-0.26	9825614	8473	5.54	1158	1166	1157	1519	819	1169	1159.52	2.38	5867	1195	1182	1167	1154	1139	1174	1146	39	350	100	810	1	1	39178820	457	-33.31	1.30	12	0.02	-35.00	894.00	1565	20221220	-25.50	947	20221013	23.13	1464	-20.36	20230518	956	21.97	20230327	1565	-25.50	20221220	947	23.13	20221013	1.20	N	353190	100	39 억	932508	N	N	N	N
138	20230904	160856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1169	-5	5	-0.43	177601202	152598	95.37	1174	1180	1152	1526	822	1174	1163.78	2.44	-24665	1211	1192	1176	1157	1141	1202	1167	39	352	100	820	1	1	39178820	458	-33.40	1.31	12	0.39	-35.00	894.00	1565	20221220	-25.30	947	20221013	23.44	1464	-20.15	20230518	956	22.28	20230327	1565	-25.30	20221220	947	23.44	20221013	1.12	N	353190	100	39 억	957649	N	N	N	N
139	20230904	150842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1162	-12	5	-1.02	163345912	140372	87.72	1174	1180	1152	1526	822	1174	1163.59	2.44	-25087	1211	1192	1176	1157	1141	1202	1167	39	352	100	820	1	1	39178820	455	-33.20	1.30	12	0.36	-35.00	894.00	1565	20221220	-25.75	947	20221013	22.70	1464	-20.63	20230518	956	21.55	20230327	1565	-25.75	20221220	947	22.70	20221013	1.12	N	353190	100	39 억	957649	N	N	N	N
140	20230904	140841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1158	-16	5	-1.36	131520324	113047	70.65	1174	1180	1152	1526	822	1174	1163.32	2.44	-23700	1211	1192	1176	1157	1141	1202	1167	39	352	100	820	1	1	39178820	454	-33.09	1.30	12	0.29	-35.00	894.00	1565	20221220	-26.01	947	20221013	22.28	1464	-20.90	20230518	956	21.13	20230327	1565	-26.01	20221220	947	22.28	20221013	1.12	N	353190	100	39 억	957649	N	N	N	N
141	20230904	130855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1158	-16	5	-1.36	125436062	107781	67.36	1174	1180	1152	1526	822	1174	1163.71	2.44	-24036	1211	1192	1176	1157	1141	1202	1167	39	352	100	820	1	1	39178820	454	-33.09	1.30	12	0.28	-35.00	894.00	1565	20221220	-26.01	947	20221013	22.28	1464	-20.90	20230518	956	21.13	20230327	1565	-26.01	20221220	947	22.28	20221013	1.12	N	353190	100	39 억	957649	N	N	N	N
142	20230904	120839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1161	-13	5	-1.11	104047159	89269	55.79	1174	1180	1157	1526	822	1174	1165.45	2.44	-13281	1211	1192	1176	1157	1141	1202	1167	39	352	100	820	1	1	39178820	455	-33.17	1.30	12	0.23	-35.00	894.00	1565	20221220	-25.81	947	20221013	22.60	1464	-20.70	20230518	956	21.44	20230327	1565	-25.81	20221220	947	22.60	20221013	1.12	N	353190	100	39 억	957649	N	N	N	N
143	20230904	110822	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1160	-14	5	-1.19	94407936	80951	50.59	1174	1180	1157	1526	822	1174	1166.14	2.44	-12724	1211	1192	1176	1157	1141	1202	1167	39	352	100	820	1	1	39178820	454	-33.14	1.30	12	0.21	-35.00	894.00	1565	20221220	-25.88	947	20221013	22.49	1464	-20.77	20230518	956	21.34	20230327	1565	-25.88	20221220	947	22.49	20221013	1.12	N	353190	100	39 억	957649	N	N	N	N
144	20230904	100828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1162	-12	5	-1.02	63924136	54649	34.15	1174	1180	1160	1526	822	1174	1169.64	2.44	-2683	1211	1192	1176	1157	1141	1202	1167	39	352	100	820	1	1	39178820	455	-33.20	1.30	12	0.14	-35.00	894.00	1565	20221220	-25.75	947	20221013	22.70	1464	-20.63	20230518	956	21.55	20230327	1565	-25.75	20221220	947	22.70	20221013	1.12	N	353190	100	39 억	957649	N	N	N	N
145	20230904	090841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1170	-4	5	-0.34	26683186	22735	14.21	1174	1180	1164	1526	822	1174	1173.65	2.44	4233	1211	1192	1176	1157	1141	1202	1167	39	352	100	820	1	1	39178820	458	-33.43	1.31	12	0.06	-35.00	894.00	1565	20221220	-25.24	947	20221013	23.55	1464	-20.08	20230518	956	22.38	20230327	1565	-25.24	20221220	947	23.55	20221013	1.12	N	353190	100	39 억	957649	N	N	N	N
146	20230901	160832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1174	-2	5	-0.17	187420862	159181	54.56	1169	1195	1160	1528	824	1176	1177.55	2.44	378	1222	1198	1176	1152	1130	1188	1142	39	352	100	820	1	1	39178820	460	-33.54	1.31	12	0.41	-35.00	894.00	1565	20221220	-24.98	947	20221013	23.97	1464	-19.81	20230518	956	22.80	20230327	1565	-24.98	20221220	947	23.97	20221013	1.09	N	353190	100	39 억	957884	N	N	N	N
147	20230901	150846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1188	12	2	1.02	160272875	136117	46.65	1169	1195	1160	1528	824	1176	1177.49	2.44	-1119	1222	1198	1176	1152	1130	1188	1142	39	352	100	820	1	1	39178820	465	-33.94	1.33	12	0.35	-35.00	894.00	1565	20221220	-24.09	947	20221013	25.45	1464	-18.85	20230518	956	24.27	20230327	1565	-24.09	20221220	947	25.45	20221013	1.09	N	353190	100	39 억	957884	N	N	N	N
148	20230901	140846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1182	6	2	0.51	142398306	121021	41.48	1169	1195	1160	1528	824	1176	1176.65	2.44	1352	1222	1198	1176	1152	1130	1188	1142	39	352	100	820	1	1	39178820	463	-33.77	1.32	12	0.31	-35.00	894.00	1565	20221220	-24.47	947	20221013	24.82	1464	-19.26	20230518	956	23.64	20230327	1565	-24.47	20221220	947	24.82	20221013	1.09	N	353190	100	39 억	957884	N	N	N	N
149	20230901	130818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1190	14	2	1.19	131082406	111485	38.21	1169	1195	1160	1528	824	1176	1175.78	2.44	5986	1222	1198	1176	1152	1130	1188	1142	39	352	100	820	1	1	39178820	466	-34.00	1.33	12	0.28	-35.00	894.00	1565	20221220	-23.96	947	20221013	25.66	1464	-18.72	20230518	956	24.48	20230327	1565	-23.96	20221220	947	25.66	20221013	1.09	N	353190	100	39 억	957884	N	N	N	N
150	20230901	120831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1183	7	2	0.60	118117281	100536	34.46	1169	1195	1160	1528	824	1176	1174.85	2.44	9072	1222	1198	1176	1152	1130	1188	1142	39	352	100	820	1	1	39178820	463	-33.80	1.32	12	0.26	-35.00	894.00	1565	20221220	-24.41	947	20221013	24.92	1464	-19.19	20230518	956	23.74	20230327	1565	-24.41	20221220	947	24.92	20221013	1.09	N	353190	100	39 억	957884	N	N	N	N
151	20230901	110829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1182	6	2	0.51	110167101	93807	32.15	1169	1195	1160	1528	824	1176	1174.36	2.44	8017	1222	1198	1176	1152	1130	1188	1142	39	352	100	820	1	1	39178820	463	-33.77	1.32	12	0.24	-35.00	894.00	1565	20221220	-24.47	947	20221013	24.82	1464	-19.26	20230518	956	23.64	20230327	1565	-24.47	20221220	947	24.82	20221013	1.09	N	353190	100	39 억	957884	N	N	N	N
152	20230901	100824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1184	8	2	0.68	93511957	79667	27.31	1169	1195	1160	1528	824	1176	1173.72	2.44	7383	1222	1198	1176	1152	1130	1188	1142	39	352	100	820	1	1	39178820	464	-33.83	1.32	12	0.20	-35.00	894.00	1565	20221220	-24.35	947	20221013	25.03	1464	-19.13	20230518	956	23.85	20230327	1565	-24.35	20221220	947	25.03	20221013	1.09	N	353190	100	39 억	957884	N	N	N	N
153	20230901	090812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1164	-12	5	-1.02	20078897	17167	5.88	1169	1174	1164	1528	824	1176	1168.61	2.44	-4341	1222	1198	1176	1152	1130	1188	1142	39	352	100	820	1	1	39178820	456	-33.26	1.30	12	0.04	-35.00	894.00	1565	20221220	-25.62	947	20221013	22.91	1464	-20.49	20230518	956	21.76	20230327	1565	-25.62	20221220	947	22.91	20221013	1.09	N	353190	100	39 억	957884	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History