KissMeData/004650/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	10	2	0.11	26002180	2773	91.73	9340	9420	9340	12200	6580	9390	9376.91	0.70	-6	9483	9436	9383	9336	9283	9410	9310	46	2810	500	6940	10	1	9190885	864	-22.49	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.43	N	004650	500	45 억	64641	N	N	N	N
3	20240930	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	10	2	0.11	24848360	2650	87.66	9340	9420	9340	12200	6580	9390	9376.74	0.70	-5	9483	9436	9383	9336	9283	9410	9310	46	2810	500	6940	10	1	9190885	864	-22.49	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.43	N	004650	500	45 억	64641	N	N	N	N
4	20240930	140201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	10	2	0.11	24360410	2598	85.94	9340	9420	9340	12200	6580	9390	9376.60	0.70	-5	9483	9436	9383	9336	9283	9410	9310	46	2810	500	6940	10	1	9190885	864	-22.49	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.43	N	004650	500	45 억	64641	N	N	N	N
5	20240930	130200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	10	2	0.11	18861860	2013	66.59	9340	9420	9340	12200	6580	9390	9370.02	0.70	-5	9483	9436	9383	9336	9283	9410	9310	46	2810	500	6940	10	1	9190885	864	-22.49	0.63	12	0.02	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.43	N	004650	500	45 억	64641	N	N	N	N
6	20240930	120201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	10	2	0.11	15810690	1687	55.81	9340	9420	9340	12200	6580	9390	9372.07	0.70	-6	9483	9436	9383	9336	9283	9410	9310	46	2810	500	6940	10	1	9190885	864	-22.49	0.63	12	0.02	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.43	N	004650	500	45 억	64641	N	N	N	N
7	20240930	110201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	10	2	0.11	11229410	1198	39.63	9340	9420	9340	12200	6580	9390	9373.46	0.70	-6	9483	9436	9383	9336	9283	9410	9310	46	2810	500	6940	10	1	9190885	864	-22.49	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.43	N	004650	500	45 억	64641	N	N	N	N
8	20240930	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	10	2	0.11	9119630	973	32.19	9340	9420	9340	12200	6580	9390	9372.69	0.70	-6	9483	9436	9383	9336	9283	9410	9310	46	2810	500	6940	10	1	9190885	864	-22.49	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.43	N	004650	500	45 억	64641	N	N	N	N
9	20240930	090155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	-30	5	-0.32	4327650	463	15.32	9340	9360	9340	12200	6580	9390	9346.98	0.70	80	9483	9436	9383	9336	9283	9410	9310	46	2810	500	6940	10	1	9190885	860	-22.39	0.63	12	0.01	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.43	N	004650	500	45 억	64641	N	N	N	N
10	20240927	160201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	-40	5	-0.42	28330940	3022	96.55	9430	9430	9330	12250	6610	9430	9374.90	0.70	154	9556	9492	9396	9332	9236	9525	9365	46	2820	500	6970	10	1	9190885	863	-22.46	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.44	N	004650	500	45 억	64509	N	N	N	N
11	20240927	150200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	-50	5	-0.53	22150060	2364	75.53	9430	9430	9330	12250	6610	9430	9369.74	0.70	178	9556	9492	9396	9332	9236	9525	9365	46	2820	500	6970	10	1	9190885	862	-22.44	0.63	12	0.03	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.44	N	004650	500	45 억	64509	N	N	N	N
12	20240927	140202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	-50	5	-0.53	21296050	2273	72.62	9430	9430	9330	12250	6610	9430	9369.14	0.70	221	9556	9492	9396	9332	9236	9525	9365	46	2820	500	6970	10	1	9190885	862	-22.44	0.63	12	0.02	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.44	N	004650	500	45 억	64509	N	N	N	N
13	20240927	130201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	-40	5	-0.42	20705400	2210	70.61	9430	9430	9330	12250	6610	9430	9368.96	0.70	227	9556	9492	9396	9332	9236	9525	9365	46	2820	500	6970	10	1	9190885	863	-22.46	0.63	12	0.02	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.44	N	004650	500	45 억	64509	N	N	N	N
14	20240927	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	-80	5	-0.85	20022610	2137	68.27	9430	9430	9330	12250	6610	9430	9369.49	0.70	215	9556	9492	9396	9332	9236	9525	9365	46	2820	500	6970	10	1	9190885	859	-22.37	0.62	12	0.02	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.44	N	004650	500	45 억	64509	N	N	N	N
15	20240927	110202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	-80	5	-0.85	13222340	1411	45.08	9430	9430	9330	12250	6610	9430	9370.90	0.70	-8	9556	9492	9396	9332	9236	9525	9365	46	2820	500	6970	10	1	9190885	859	-22.37	0.62	12	0.02	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.44	N	004650	500	45 억	64509	N	N	N	N
16	20240927	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9420	-10	5	-0.11	11770780	1256	40.13	9430	9430	9330	12250	6610	9430	9371.64	0.70	-7	9556	9492	9396	9332	9236	9525	9365	46	2820	500	6970	10	1	9190885	866	-22.54	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.44	N	004650	500	45 억	64509	N	N	N	N
17	20240927	090201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	-30	5	-0.32	1064250	113	3.61	9430	9430	9400	12250	6610	9430	9418.14	0.70	-1	9556	9492	9396	9332	9236	9525	9365	46	2820	500	6970	10	1	9190885	864	-22.49	0.63	12	0.00	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.44	N	004650	500	45 억	64509	N	N	N	N
18	20240926	160158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	20	2	0.21	29307660	3130	90.65	9420	9460	9300	12230	6590	9410	9363.47	0.70	151	9470	9440	9420	9390	9370	9430	9380	46	2820	500	6960	10	1	9190885	867	-22.56	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.55	8650	20240805	9.02	10200	-7.55	20240122	8650	9.02	20240805	10200	-7.55	20240122	8650	9.02	20240805	1.44	N	004650	500	45 억	64359	N	N	N	N
19	20240926	150200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	20	2	0.21	27669000	2956	85.61	9420	9460	9300	12230	6590	9410	9360.28	0.70	161	9470	9440	9420	9390	9370	9430	9380	46	2820	500	6960	10	1	9190885	867	-22.56	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.55	8650	20240805	9.02	10200	-7.55	20240122	8650	9.02	20240805	10200	-7.55	20240122	8650	9.02	20240805	1.44	N	004650	500	45 억	64359	N	N	N	N
20	20240926	140201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9370	-40	5	-0.43	23126800	2474	71.65	9420	9460	9300	12230	6590	9410	9347.94	0.70	161	9470	9440	9420	9390	9370	9430	9380	46	2820	500	6960	10	1	9190885	861	-22.42	0.63	12	0.03	-418.00	14974.00	10200	20240122	-8.14	8650	20240805	8.32	10200	-8.14	20240122	8650	8.32	20240805	10200	-8.14	20240122	8650	8.32	20240805	1.44	N	004650	500	45 억	64359	N	N	N	N
21	20240926	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	-30	5	-0.32	18331460	1962	56.82	9420	9460	9300	12230	6590	9410	9343.25	0.70	101	9470	9440	9420	9390	9370	9430	9380	46	2820	500	6960	10	1	9190885	862	-22.44	0.63	12	0.02	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.44	N	004650	500	45 억	64359	N	N	N	N
22	20240926	120201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	-50	5	-0.53	14501670	1553	44.98	9420	9460	9300	12230	6590	9410	9337.84	0.70	67	9470	9440	9420	9390	9370	9430	9380	46	2820	500	6960	10	1	9190885	860	-22.39	0.63	12	0.02	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.44	N	004650	500	45 억	64359	N	N	N	N
23	20240926	110159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	-50	5	-0.53	12227310	1310	37.94	9420	9460	9300	12230	6590	9410	9333.82	0.70	-6	9470	9440	9420	9390	9370	9430	9380	46	2820	500	6960	10	1	9190885	860	-22.39	0.63	12	0.01	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.44	N	004650	500	45 억	64359	N	N	N	N
24	20240926	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	0	3	0.00	10820800	1160	33.59	9420	9460	9300	12230	6590	9410	9328.28	0.70	0	9470	9440	9420	9390	9370	9430	9380	46	2820	500	6960	10	1	9190885	865	-22.51	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.75	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.44	N	004650	500	45 억	64359	N	N	N	N
25	20240926	090159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9460	50	2	0.53	312100	33	0.96	9420	9460	9420	12230	6590	9410	9457.58	0.70	-2	9470	9440	9420	9390	9370	9430	9380	46	2820	500	6960	10	1	9190885	869	-22.63	0.63	12	0.00	-418.00	14974.00	10200	20240122	-7.25	8650	20240805	9.36	10200	-7.25	20240122	8650	9.36	20240805	10200	-7.25	20240122	8650	9.36	20240805	1.44	N	004650	500	45 억	64359	N	N	N	N
26	20240925	160158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	-10	5	-0.11	32569090	3453	90.13	9420	9450	9400	12240	6600	9420	9432.11	0.70	-39	9480	9450	9410	9380	9340	9465	9395	46	2820	500	6970	10	1	9190885	865	-22.51	0.63	12	0.04	-418.00	14974.00	10200	20240122	-7.75	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.44	N	004650	500	45 억	64280	N	N	N	N
27	20240925	150200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	10	2	0.11	32135740	3407	88.93	9420	9450	9400	12240	6600	9420	9432.27	0.70	-27	9480	9450	9410	9380	9340	9465	9395	46	2820	500	6970	10	1	9190885	867	-22.56	0.63	12	0.04	-418.00	14974.00	10200	20240122	-7.55	8650	20240805	9.02	10200	-7.55	20240122	8650	9.02	20240805	10200	-7.55	20240122	8650	9.02	20240805	1.44	N	004650	500	45 억	64280	N	N	N	N
28	20240925	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9420	0	3	0.00	30608600	3245	84.70	9420	9450	9400	12240	6600	9420	9432.54	0.70	-33	9480	9450	9410	9380	9340	9465	9395	46	2820	500	6970	10	1	9190885	866	-22.54	0.63	12	0.04	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.44	N	004650	500	45 억	64280	N	N	N	N
29	20240925	130200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9440	20	2	0.21	22783210	2416	63.06	9420	9450	9400	12240	6600	9420	9430.14	0.70	-33	9480	9450	9410	9380	9340	9465	9395	46	2820	500	6970	10	1	9190885	868	-22.58	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.45	8650	20240805	9.13	10200	-7.45	20240122	8650	9.13	20240805	10200	-7.45	20240122	8650	9.13	20240805	1.44	N	004650	500	45 억	64280	N	N	N	N
30	20240925	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9420	0	3	0.00	9862350	1047	27.33	9420	9450	9400	12240	6600	9420	9419.63	0.70	-33	9480	9450	9410	9380	9340	9465	9395	46	2820	500	6970	10	1	9190885	866	-22.54	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.44	N	004650	500	45 억	64280	N	N	N	N
31	20240925	110200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	-10	5	-0.11	8130340	863	22.53	9420	9450	9410	12240	6600	9420	9421.02	0.70	-17	9480	9450	9410	9380	9340	9465	9395	46	2820	500	6970	10	1	9190885	865	-22.51	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.75	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.44	N	004650	500	45 억	64280	N	N	N	N
32	20240925	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9450	30	2	0.32	4511300	479	12.50	9420	9450	9410	12240	6600	9420	9418.16	0.70	-17	9480	9450	9410	9380	9340	9465	9395	46	2820	500	6970	10	1	9190885	869	-22.61	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.35	8650	20240805	9.25	10200	-7.35	20240122	8650	9.25	20240805	10200	-7.35	20240122	8650	9.25	20240805	1.44	N	004650	500	45 억	64280	N	N	N	N
33	20240925	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9420	0	3	0.00	94200	10	0.26	9420	9420	9420	12240	6600	9420	9420.00	0.70	0	9480	9450	9410	9380	9340	9465	9395	46	2820	500	6970	10	1	9190885	866	-22.54	0.63	12	0.00	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.44	N	004650	500	45 억	64280	N	N	N	N
34	20240924	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9420	30	2	0.32	35994460	3831	111.20	9390	9440	9370	12200	6580	9390	9395.58	0.70	-108	9443	9416	9363	9336	9283	9430	9350	46	2810	500	6940	10	1	9190885	866	-22.54	0.63	12	0.04	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.44	N	004650	500	45 억	64277	N	N	N	N
35	20240924	150158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9420	30	2	0.32	35806090	3811	110.62	9390	9440	9370	12200	6580	9390	9395.46	0.70	-97	9443	9416	9363	9336	9283	9430	9350	46	2810	500	6940	10	1	9190885	866	-22.54	0.63	12	0.04	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.44	N	004650	500	45 억	64277	N	N	N	N
36	20240924	140158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	20	2	0.21	25405510	2703	78.46	9390	9440	9380	12200	6580	9390	9399.00	0.70	-97	9443	9416	9363	9336	9283	9430	9350	46	2810	500	6940	10	1	9190885	865	-22.51	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.75	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.44	N	004650	500	45 억	64277	N	N	N	N
37	20240924	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	40	2	0.43	17077300	1816	52.71	9390	9440	9380	12200	6580	9390	9403.80	0.70	-97	9443	9416	9363	9336	9283	9430	9350	46	2810	500	6940	10	1	9190885	867	-22.56	0.63	12	0.02	-418.00	14974.00	10200	20240122	-7.55	8650	20240805	9.02	10200	-7.55	20240122	8650	9.02	20240805	10200	-7.55	20240122	8650	9.02	20240805	1.44	N	004650	500	45 억	64277	N	N	N	N
38	20240924	120159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	40	2	0.43	16954790	1803	52.34	9390	9440	9380	12200	6580	9390	9403.66	0.70	-97	9443	9416	9363	9336	9283	9430	9350	46	2810	500	6940	10	1	9190885	867	-22.56	0.63	12	0.02	-418.00	14974.00	10200	20240122	-7.55	8650	20240805	9.02	10200	-7.55	20240122	8650	9.02	20240805	10200	-7.55	20240122	8650	9.02	20240805	1.44	N	004650	500	45 억	64277	N	N	N	N
39	20240924	110158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9420	30	2	0.32	16409570	1745	50.65	9390	9440	9380	12200	6580	9390	9403.77	0.70	-97	9443	9416	9363	9336	9283	9430	9350	46	2810	500	6940	10	1	9190885	866	-22.54	0.63	12	0.02	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.44	N	004650	500	45 억	64277	N	N	N	N
40	20240924	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	10	2	0.11	7759780	827	24.01	9390	9410	9380	12200	6580	9390	9383.05	0.70	-97	9443	9416	9363	9336	9283	9430	9350	46	2810	500	6940	10	1	9190885	864	-22.49	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.44	N	004650	500	45 억	64277	N	N	N	N
41	20240924	090158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	0	3	0.00	37560	4	0.12	9390	9390	9390	12200	6580	9390	9390.00	0.70	0	9443	9416	9363	9336	9283	9430	9350	46	2810	500	6940	10	1	9190885	863	-22.46	0.63	12	0.00	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.44	N	004650	500	45 억	64277	N	N	N	N
42	20240923	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	40	2	0.43	32112630	3438	93.81	9350	9390	9310	12150	6550	9350	9340.48	0.70	42	9390	9370	9340	9320	9290	9355	9305	46	2800	500	6910	10	1	9190885	863	-22.46	0.63	12	0.04	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.42	N	004650	500	45 억	64206	N	N	N	N
43	20240923	150159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	30	2	0.32	30527300	3269	89.20	9350	9380	9310	12150	6550	9350	9338.42	0.70	104	9390	9370	9340	9320	9290	9355	9305	46	2800	500	6910	10	1	9190885	862	-22.44	0.63	12	0.04	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.42	N	004650	500	45 억	64206	N	N	N	N
44	20240923	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9370	20	2	0.21	30087550	3222	87.91	9350	9370	9310	12150	6550	9350	9338.16	0.70	76	9390	9370	9340	9320	9290	9355	9305	46	2800	500	6910	10	1	9190885	861	-22.42	0.63	12	0.04	-418.00	14974.00	10200	20240122	-8.14	8650	20240805	8.32	10200	-8.14	20240122	8650	8.32	20240805	10200	-8.14	20240122	8650	8.32	20240805	1.42	N	004650	500	45 억	64206	N	N	N	N
45	20240923	130158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	-10	5	-0.11	27108700	2903	79.21	9350	9370	9310	12150	6550	9350	9338.17	0.70	56	9390	9370	9340	9320	9290	9355	9305	46	2800	500	6910	10	1	9190885	858	-22.34	0.62	12	0.03	-418.00	14974.00	10200	20240122	-8.43	8650	20240805	7.98	10200	-8.43	20240122	8650	7.98	20240805	10200	-8.43	20240122	8650	7.98	20240805	1.42	N	004650	500	45 억	64206	N	N	N	N
46	20240923	120159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	-30	5	-0.32	24744350	2650	72.31	9350	9370	9310	12150	6550	9350	9337.49	0.70	43	9390	9370	9340	9320	9290	9355	9305	46	2800	500	6910	10	1	9190885	857	-22.30	0.62	12	0.03	-418.00	14974.00	10200	20240122	-8.63	8650	20240805	7.75	10200	-8.63	20240122	8650	7.75	20240805	10200	-8.63	20240122	8650	7.75	20240805	1.42	N	004650	500	45 억	64206	N	N	N	N
47	20240923	110158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	-10	5	-0.11	8845390	945	25.78	9350	9370	9320	12150	6550	9350	9360.20	0.70	34	9390	9370	9340	9320	9290	9355	9305	46	2800	500	6910	10	1	9190885	858	-22.34	0.62	12	0.01	-418.00	14974.00	10200	20240122	-8.43	8650	20240805	7.98	10200	-8.43	20240122	8650	7.98	20240805	10200	-8.43	20240122	8650	7.98	20240805	1.42	N	004650	500	45 억	64206	N	N	N	N
48	20240923	100158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	-10	5	-0.11	1215120	130	3.55	9350	9370	9340	12150	6550	9350	9347.08	0.70	0	9390	9370	9340	9320	9290	9355	9305	46	2800	500	6910	10	1	9190885	858	-22.34	0.62	12	0.00	-418.00	14974.00	10200	20240122	-8.43	8650	20240805	7.98	10200	-8.43	20240122	8650	7.98	20240805	10200	-8.43	20240122	8650	7.98	20240805	1.42	N	004650	500	45 억	64206	N	N	N	N
49	20240923	090158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	0	3	0.00	65450	7	0.19	9350	9350	9350	12150	6550	9350	9350.00	0.70	0	9390	9370	9340	9320	9290	9355	9305	46	2800	500	6910	10	1	9190885	859	-22.37	0.62	12	0.00	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.42	N	004650	500	45 억	64206	N	N	N	N
50	20240913	160153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9330	60	2	0.65	48899910	5262	284.43	9290	9340	9240	12050	6490	9270	9293.03	0.70	-24	9356	9312	9256	9212	9156	9285	9185	46	2780	500	6850	10	1	9190885	858	-22.32	0.62	12	0.06	-418.00	14974.00	10200	20240122	-8.53	8650	20240805	7.86	10200	-8.53	20240122	8650	7.86	20240805	10200	-8.53	20240122	8650	7.86	20240805	1.42	N	004650	500	45 억	64287	N	N	N	N
51	20240913	150154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	30	2	0.32	48629560	5233	282.86	9290	9320	9240	12050	6490	9270	9292.86	0.70	-16	9356	9312	9256	9212	9156	9285	9185	46	2780	500	6850	10	1	9190885	855	-22.25	0.62	12	0.06	-418.00	14974.00	10200	20240122	-8.82	8650	20240805	7.51	10200	-8.82	20240122	8650	7.51	20240805	10200	-8.82	20240122	8650	7.51	20240805	1.42	N	004650	500	45 억	64287	N	N	N	N
52	20240913	140154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	30	2	0.32	34822240	3749	202.65	9290	9310	9240	12050	6490	9270	9288.41	0.70	-23	9356	9312	9256	9212	9156	9285	9185	46	2780	500	6850	10	1	9190885	855	-22.25	0.62	12	0.04	-418.00	14974.00	10200	20240122	-8.82	8650	20240805	7.51	10200	-8.82	20240122	8650	7.51	20240805	10200	-8.82	20240122	8650	7.51	20240805	1.42	N	004650	500	45 억	64287	N	N	N	N
53	20240913	130153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	30	2	0.32	27705140	2984	161.30	9290	9310	9240	12050	6490	9270	9284.56	0.70	-23	9356	9312	9256	9212	9156	9285	9185	46	2780	500	6850	10	1	9190885	855	-22.25	0.62	12	0.03	-418.00	14974.00	10200	20240122	-8.82	8650	20240805	7.51	10200	-8.82	20240122	8650	7.51	20240805	10200	-8.82	20240122	8650	7.51	20240805	1.42	N	004650	500	45 억	64287	N	N	N	N
54	20240913	120154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9290	20	2	0.22	21547570	2321	125.46	9290	9300	9240	12050	6490	9270	9283.74	0.70	-23	9356	9312	9256	9212	9156	9285	9185	46	2780	500	6850	10	1	9190885	854	-22.22	0.62	12	0.03	-418.00	14974.00	10200	20240122	-8.92	8650	20240805	7.40	10200	-8.92	20240122	8650	7.40	20240805	10200	-8.92	20240122	8650	7.40	20240805	1.42	N	004650	500	45 억	64287	N	N	N	N
55	20240913	110153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	10	2	0.11	15755330	1697	91.73	9290	9300	9240	12050	6490	9270	9284.23	0.70	-28	9356	9312	9256	9212	9156	9285	9185	46	2780	500	6850	10	1	9190885	853	-22.20	0.62	12	0.02	-418.00	14974.00	10200	20240122	-9.02	8650	20240805	7.28	10200	-9.02	20240122	8650	7.28	20240805	10200	-9.02	20240122	8650	7.28	20240805	1.42	N	004650	500	45 억	64287	N	N	N	N
56	20240913	100154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-10	5	-0.11	11646670	1254	67.78	9290	9300	9240	12050	6490	9270	9287.62	0.70	-28	9356	9312	9256	9212	9156	9285	9185	46	2780	500	6850	10	1	9190885	851	-22.15	0.62	12	0.01	-418.00	14974.00	10200	20240122	-9.22	8650	20240805	7.05	10200	-9.22	20240122	8650	7.05	20240805	10200	-9.22	20240122	8650	7.05	20240805	1.42	N	004650	500	45 억	64287	N	N	N	N
57	20240913	090154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9290	20	2	0.22	18580	2	0.11	9290	9290	9290	12050	6490	9270	9290.00	0.70	0	9356	9312	9256	9212	9156	9285	9185	46	2780	500	6850	10	1	9190885	854	-22.22	0.62	12	0.00	-418.00	14974.00	10200	20240122	-8.92	8650	20240805	7.40	10200	-8.92	20240122	8650	7.40	20240805	10200	-8.92	20240122	8650	7.40	20240805	1.42	N	004650	500	45 억	64287	N	N	N	N
58	20240912	160154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	0	3	0.00	16830600	1819	37.51	9300	9300	9200	12050	6490	9270	9252.53	0.70	91	9403	9336	9263	9196	9123	9300	9160	46	2780	500	6850	10	1	9190885	852	-22.18	0.62	12	0.02	-418.00	14974.00	10200	20240122	-9.12	8650	20240805	7.17	10200	-9.12	20240122	8650	7.17	20240805	10200	-9.12	20240122	8650	7.17	20240805	1.42	N	004650	500	45 억	64234	N	N	N	N
59	20240912	150153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	0	3	0.00	14253540	1541	31.78	9300	9300	9200	12050	6490	9270	9249.54	0.70	306	9403	9336	9263	9196	9123	9300	9160	46	2780	500	6850	10	1	9190885	852	-22.18	0.62	12	0.02	-418.00	14974.00	10200	20240122	-9.12	8650	20240805	7.17	10200	-9.12	20240122	8650	7.17	20240805	10200	-9.12	20240122	8650	7.17	20240805	1.42	N	004650	500	45 억	64234	N	N	N	N
60	20240912	140153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	0	3	0.00	13327240	1441	29.72	9300	9300	9200	12050	6490	9270	9248.61	0.70	356	9403	9336	9263	9196	9123	9300	9160	46	2780	500	6850	10	1	9190885	852	-22.18	0.62	12	0.02	-418.00	14974.00	10200	20240122	-9.12	8650	20240805	7.17	10200	-9.12	20240122	8650	7.17	20240805	10200	-9.12	20240122	8650	7.17	20240805	1.42	N	004650	500	45 억	64234	N	N	N	N
61	20240912	130153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	0	3	0.00	11319730	1224	25.24	9300	9300	9200	12050	6490	9270	9248.15	0.70	370	9403	9336	9263	9196	9123	9300	9160	46	2780	500	6850	10	1	9190885	852	-22.18	0.62	12	0.01	-418.00	14974.00	10200	20240122	-9.12	8650	20240805	7.17	10200	-9.12	20240122	8650	7.17	20240805	10200	-9.12	20240122	8650	7.17	20240805	1.42	N	004650	500	45 억	64234	N	N	N	N
62	20240912	120153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	10	2	0.11	5161060	556	11.47	9300	9300	9270	12050	6490	9270	9282.48	0.70	32	9403	9336	9263	9196	9123	9300	9160	46	2780	500	6850	10	1	9190885	853	-22.20	0.62	12	0.01	-418.00	14974.00	10200	20240122	-9.02	8650	20240805	7.28	10200	-9.02	20240122	8650	7.28	20240805	10200	-9.02	20240122	8650	7.28	20240805	1.42	N	004650	500	45 억	64234	N	N	N	N
63	20240912	110153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9290	20	2	0.22	3527780	380	7.84	9300	9300	9270	12050	6490	9270	9283.63	0.70	14	9403	9336	9263	9196	9123	9300	9160	46	2780	500	6850	10	1	9190885	854	-22.22	0.62	12	0.00	-418.00	14974.00	10200	20240122	-8.92	8650	20240805	7.40	10200	-8.92	20240122	8650	7.40	20240805	10200	-8.92	20240122	8650	7.40	20240805	1.42	N	004650	500	45 억	64234	N	N	N	N
64	20240912	100153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	10	2	0.11	2143670	231	4.76	9300	9300	9270	12050	6490	9270	9279.96	0.70	-9	9403	9336	9263	9196	9123	9300	9160	46	2780	500	6850	10	1	9190885	853	-22.20	0.62	12	0.00	-418.00	14974.00	10200	20240122	-9.02	8650	20240805	7.28	10200	-9.02	20240122	8650	7.28	20240805	10200	-9.02	20240122	8650	7.28	20240805	1.42	N	004650	500	45 억	64234	N	N	N	N
65	20240912	090153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	30	2	0.32	9300	1	0.02	9300	9300	9300	12050	6490	9270	9300.00	0.70	0	9403	9336	9263	9196	9123	9300	9160	46	2780	500	6850	10	1	9190885	855	-22.25	0.62	12	0.00	-418.00	14974.00	10200	20240122	-8.82	8650	20240805	7.51	10200	-8.82	20240122	8650	7.51	20240805	10200	-8.82	20240122	8650	7.51	20240805	1.42	N	004650	500	45 억	64234	N	N	N	N
66	20240911	160152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	-40	5	-0.43	44855430	4845	40.29	9330	9330	9190	12100	6520	9310	9257.84	0.70	-159	9443	9376	9283	9216	9123	9410	9250	46	2790	500	6880	10	1	9190885	852	-22.18	0.62	12	0.05	-418.00	14974.00	10200	20240122	-9.12	8650	20240805	7.17	10200	-9.12	20240122	8650	7.17	20240805	10200	-9.12	20240122	8650	7.17	20240805	1.41	N	004650	500	45 억	64286	N	N	N	N
67	20240911	150151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	-80	5	-0.86	39341510	4247	35.32	9330	9330	9190	12100	6520	9310	9263.36	0.70	-82	9443	9376	9283	9216	9123	9410	9250	46	2790	500	6880	10	1	9190885	848	-22.08	0.62	12	0.05	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.41	N	004650	500	45 억	64286	N	N	N	N
68	20240911	140153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	-90	5	-0.97	29620670	3191	26.54	9330	9330	9210	12100	6520	9310	9282.57	0.70	112	9443	9376	9283	9216	9123	9410	9250	46	2790	500	6880	10	1	9190885	847	-22.06	0.62	12	0.03	-418.00	14974.00	10200	20240122	-9.61	8650	20240805	6.59	10200	-9.61	20240122	8650	6.59	20240805	10200	-9.61	20240122	8650	6.59	20240805	1.41	N	004650	500	45 억	64286	N	N	N	N
69	20240911	130152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9250	-60	5	-0.64	20541130	2208	18.36	9330	9330	9240	12100	6520	9310	9303.05	0.70	24	9443	9376	9283	9216	9123	9410	9250	46	2790	500	6880	10	1	9190885	850	-22.13	0.62	12	0.02	-418.00	14974.00	10200	20240122	-9.31	8650	20240805	6.94	10200	-9.31	20240122	8650	6.94	20240805	10200	-9.31	20240122	8650	6.94	20240805	1.41	N	004650	500	45 억	64286	N	N	N	N
70	20240911	120154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	0	3	0.00	20522570	2206	18.35	9330	9330	9240	12100	6520	9310	9303.07	0.70	24	9443	9376	9283	9216	9123	9410	9250	46	2790	500	6880	10	1	9190885	856	-22.27	0.62	12	0.02	-418.00	14974.00	10200	20240122	-8.73	8650	20240805	7.63	10200	-8.73	20240122	8650	7.63	20240805	10200	-8.73	20240122	8650	7.63	20240805	1.41	N	004650	500	45 억	64286	N	N	N	N
71	20240911	110151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	-40	5	-0.43	18736480	2013	16.74	9330	9330	9260	12100	6520	9310	9307.74	0.70	28	9443	9376	9283	9216	9123	9410	9250	46	2790	500	6880	10	1	9190885	852	-22.18	0.62	12	0.02	-418.00	14974.00	10200	20240122	-9.12	8650	20240805	7.17	10200	-9.12	20240122	8650	7.17	20240805	10200	-9.12	20240122	8650	7.17	20240805	1.41	N	004650	500	45 억	64286	N	N	N	N
72	20240911	100151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	-40	5	-0.43	17610210	1892	15.73	9330	9330	9260	12100	6520	9310	9307.72	0.70	7	9443	9376	9283	9216	9123	9410	9250	46	2790	500	6880	10	1	9190885	852	-22.18	0.62	12	0.02	-418.00	14974.00	10200	20240122	-9.12	8650	20240805	7.17	10200	-9.12	20240122	8650	7.17	20240805	10200	-9.12	20240122	8650	7.17	20240805	1.41	N	004650	500	45 억	64286	N	N	N	N
73	20240911	090153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	0	3	0.00	0	0	0.00	0	0	0	12100	6520	9310	0.00	0.70	0	9443	9376	9283	9216	9123	9410	9250	46	2790	500	6880	10	1	9190885	856	-22.27	0.62	12	0.00	-418.00	14974.00	10200	20240122	-8.73	8650	20240805	7.63	10200	-8.73	20240122	8650	7.63	20240805	10200	-8.73	20240122	8650	7.63	20240805	1.41	N	004650	500	45 억	64286	N	N	N	N
74	20240910	160152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	10	2	0.11	110860230	12008	97.86	9300	9350	9190	12090	6510	9300	9232.20	0.70	1194	9420	9360	9300	9240	9180	9330	9210	46	2790	500	6880	10	1	9190885	856	-22.27	0.62	12	0.13	-418.00	14974.00	10200	20240122	-8.73	8650	20240805	7.63	10200	-8.73	20240122	8650	7.63	20240805	10200	-8.73	20240122	8650	7.63	20240805	1.41	N	004650	500	45 억	64235	N	N	N	N
75	20240910	150153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9250	-50	5	-0.54	107968650	11696	95.31	9300	9350	9190	12090	6510	9300	9231.25	0.70	1292	9420	9360	9300	9240	9180	9330	9210	46	2790	500	6880	10	1	9190885	850	-22.13	0.62	12	0.13	-418.00	14974.00	10200	20240122	-9.31	8650	20240805	6.94	10200	-9.31	20240122	8650	6.94	20240805	10200	-9.31	20240122	8650	6.94	20240805	1.41	N	004650	500	45 억	64235	N	N	N	N
76	20240910	140151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9210	-90	5	-0.97	62182640	6723	54.79	9300	9350	9200	12090	6510	9300	9249.24	0.70	1179	9420	9360	9300	9240	9180	9330	9210	46	2790	500	6880	10	1	9190885	846	-22.03	0.62	12	0.07	-418.00	14974.00	10200	20240122	-9.71	8650	20240805	6.47	10200	-9.71	20240122	8650	6.47	20240805	10200	-9.71	20240122	8650	6.47	20240805	1.41	N	004650	500	45 억	64235	N	N	N	N
77	20240910	130152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	10	2	0.11	18010010	1936	15.78	9300	9350	9250	12090	6510	9300	9302.69	0.70	96	9420	9360	9300	9240	9180	9330	9210	46	2790	500	6880	10	1	9190885	856	-22.27	0.62	12	0.02	-418.00	14974.00	10200	20240122	-8.73	8650	20240805	7.63	10200	-8.73	20240122	8650	7.63	20240805	10200	-8.73	20240122	8650	7.63	20240805	1.41	N	004650	500	45 억	64235	N	N	N	N
78	20240910	120151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9290	-10	5	-0.11	12617700	1354	11.03	9300	9350	9250	12090	6510	9300	9318.83	0.70	61	9420	9360	9300	9240	9180	9330	9210	46	2790	500	6880	10	1	9190885	854	-22.22	0.62	12	0.01	-418.00	14974.00	10200	20240122	-8.92	8650	20240805	7.40	10200	-8.92	20240122	8650	7.40	20240805	10200	-8.92	20240122	8650	7.40	20240805	1.41	N	004650	500	45 억	64235	N	N	N	N
79	20240910	110152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	20	2	0.22	7639270	820	6.68	9300	9350	9250	12090	6510	9300	9316.18	0.70	-10	9420	9360	9300	9240	9180	9330	9210	46	2790	500	6880	10	1	9190885	857	-22.30	0.62	12	0.01	-418.00	14974.00	10200	20240122	-8.63	8650	20240805	7.75	10200	-8.63	20240122	8650	7.75	20240805	10200	-8.63	20240122	8650	7.75	20240805	1.41	N	004650	500	45 억	64235	N	N	N	N
80	20240910	100152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	0	3	0.00	3352250	360	2.93	9300	9350	9250	12090	6510	9300	9311.81	0.70	-10	9420	9360	9300	9240	9180	9330	9210	46	2790	500	6880	10	1	9190885	855	-22.25	0.62	12	0.00	-418.00	14974.00	10200	20240122	-8.82	8650	20240805	7.51	10200	-8.82	20240122	8650	7.51	20240805	10200	-8.82	20240122	8650	7.51	20240805	1.41	N	004650	500	45 억	64235	N	N	N	N
81	20240910	090151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	0	3	0.00	297600	32	0.26	9300	9300	9300	12090	6510	9300	9300.00	0.70	-3	9420	9360	9300	9240	9180	9330	9210	46	2790	500	6880	10	1	9190885	855	-22.25	0.62	12	0.00	-418.00	14974.00	10200	20240122	-8.82	8650	20240805	7.51	10200	-8.82	20240122	8650	7.51	20240805	10200	-8.82	20240122	8650	7.51	20240805	1.41	N	004650	500	45 억	64235	N	N	N	N
82	20240909	160150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	-20	5	-0.21	113858200	12271	126.77	9320	9360	9240	12110	6530	9320	9278.64	0.70	288	9473	9396	9323	9246	9173	9360	9210	46	2790	500	6890	10	1	9190885	855	-22.25	0.62	12	0.13	-418.00	14974.00	10200	20240122	-8.82	8650	20240805	7.51	10200	-8.82	20240122	8650	7.51	20240805	10200	-8.82	20240122	8650	7.51	20240805	1.42	N	004650	500	45 억	63996	N	N	N	N
83	20240909	150150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-60	5	-0.64	92789170	9996	103.26	9320	9360	9240	12110	6530	9320	9282.63	0.70	415	9473	9396	9323	9246	9173	9360	9210	46	2790	500	6890	10	1	9190885	851	-22.15	0.62	12	0.11	-418.00	14974.00	10200	20240122	-9.22	8650	20240805	7.05	10200	-9.22	20240122	8650	7.05	20240805	10200	-9.22	20240122	8650	7.05	20240805	1.42	N	004650	500	45 억	63996	N	N	N	N
84	20240909	140151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	-40	5	-0.43	82795690	8918	92.13	9320	9360	9240	12110	6530	9320	9284.11	0.70	289	9473	9396	9323	9246	9173	9360	9210	46	2790	500	6890	10	1	9190885	853	-22.20	0.62	12	0.10	-418.00	14974.00	10200	20240122	-9.02	8650	20240805	7.28	10200	-9.02	20240122	8650	7.28	20240805	10200	-9.02	20240122	8650	7.28	20240805	1.42	N	004650	500	45 억	63996	N	N	N	N
85	20240909	130151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	-40	5	-0.43	68922690	7422	76.67	9320	9360	9240	12110	6530	9320	9286.27	0.70	251	9473	9396	9323	9246	9173	9360	9210	46	2790	500	6890	10	1	9190885	853	-22.20	0.62	12	0.08	-418.00	14974.00	10200	20240122	-9.02	8650	20240805	7.28	10200	-9.02	20240122	8650	7.28	20240805	10200	-9.02	20240122	8650	7.28	20240805	1.42	N	004650	500	45 억	63996	N	N	N	N
86	20240909	120150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	20	2	0.21	61762620	6649	68.69	9320	9360	9240	12110	6530	9320	9289.01	0.70	116	9473	9396	9323	9246	9173	9360	9210	46	2790	500	6890	10	1	9190885	858	-22.34	0.62	12	0.07	-418.00	14974.00	10200	20240122	-8.43	8650	20240805	7.98	10200	-8.43	20240122	8650	7.98	20240805	10200	-8.43	20240122	8650	7.98	20240805	1.42	N	004650	500	45 억	63996	N	N	N	N
87	20240909	110149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9290	-30	5	-0.32	37121590	3987	41.19	9320	9360	9280	12110	6530	9320	9310.66	0.70	-90	9473	9396	9323	9246	9173	9360	9210	46	2790	500	6890	10	1	9190885	854	-22.22	0.62	12	0.04	-418.00	14974.00	10200	20240122	-8.92	8650	20240805	7.40	10200	-8.92	20240122	8650	7.40	20240805	10200	-8.92	20240122	8650	7.40	20240805	1.42	N	004650	500	45 억	63996	N	N	N	N
88	20240909	100152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	-20	5	-0.21	29694070	3188	32.93	9320	9360	9290	12110	6530	9320	9314.33	0.70	-113	9473	9396	9323	9246	9173	9360	9210	46	2790	500	6890	10	1	9190885	855	-22.25	0.62	12	0.03	-418.00	14974.00	10200	20240122	-8.82	8650	20240805	7.51	10200	-8.82	20240122	8650	7.51	20240805	10200	-8.82	20240122	8650	7.51	20240805	1.42	N	004650	500	45 억	63996	N	N	N	N
89	20240909	090150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	0	3	0.00	11211960	1203	12.43	9320	9320	9320	12110	6530	9320	9320.00	0.70	-91	9473	9396	9323	9246	9173	9360	9210	46	2790	500	6890	10	1	9190885	857	-22.30	0.62	12	0.01	-418.00	14974.00	10200	20240122	-8.63	8650	20240805	7.75	10200	-8.63	20240122	8650	7.75	20240805	10200	-8.63	20240122	8650	7.75	20240805	1.42	N	004650	500	45 억	63996	N	N	N	N
90	20240906	160148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	-90	5	-0.96	90093620	9680	185.94	9400	9400	9250	12230	6590	9410	9307.19	0.70	-88	9503	9456	9403	9356	9303	9430	9330	46	2820	500	6960	10	1	9190885	857	-22.30	0.62	12	0.11	-418.00	14974.00	10200	20240122	-8.63	8650	20240805	7.75	10200	-8.63	20240122	8650	7.75	20240805	10200	-8.63	20240122	8650	7.75	20240805	1.42	N	004650	500	45 억	63905	N	N	N	N
91	20240906	150151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	-90	5	-0.96	88238940	9481	182.12	9400	9400	9250	12230	6590	9410	9306.92	0.70	5	9503	9456	9403	9356	9303	9430	9330	46	2820	500	6960	10	1	9190885	857	-22.30	0.62	12	0.10	-418.00	14974.00	10200	20240122	-8.63	8650	20240805	7.75	10200	-8.63	20240122	8650	7.75	20240805	10200	-8.63	20240122	8650	7.75	20240805	1.42	N	004650	500	45 억	63905	N	N	N	N
92	20240906	140151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	-90	5	-0.96	70021060	7516	144.37	9400	9400	9290	12230	6590	9410	9316.27	0.70	-133	9503	9456	9403	9356	9303	9430	9330	46	2820	500	6960	10	1	9190885	857	-22.30	0.62	12	0.08	-418.00	14974.00	10200	20240122	-8.63	8650	20240805	7.75	10200	-8.63	20240122	8650	7.75	20240805	10200	-8.63	20240122	8650	7.75	20240805	1.42	N	004650	500	45 억	63905	N	N	N	N
93	20240906	130149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9290	-120	5	-1.28	47597000	5105	98.06	9400	9400	9290	12230	6590	9410	9323.60	0.70	-132	9503	9456	9403	9356	9303	9430	9330	46	2820	500	6960	10	1	9190885	854	-22.22	0.62	12	0.06	-418.00	14974.00	10200	20240122	-8.92	8650	20240805	7.40	10200	-8.92	20240122	8650	7.40	20240805	10200	-8.92	20240122	8650	7.40	20240805	1.42	N	004650	500	45 억	63905	N	N	N	N
94	20240906	120150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	-30	5	-0.32	29005940	3108	59.70	9400	9400	9290	12230	6590	9410	9332.67	0.70	-203	9503	9456	9403	9356	9303	9430	9330	46	2820	500	6960	10	1	9190885	862	-22.44	0.63	12	0.03	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.42	N	004650	500	45 억	63905	N	N	N	N
95	20240906	110152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	-60	5	-0.64	21962660	2355	45.24	9400	9400	9290	12230	6590	9410	9325.97	0.70	-176	9503	9456	9403	9356	9303	9430	9330	46	2820	500	6960	10	1	9190885	859	-22.37	0.62	12	0.03	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.42	N	004650	500	45 억	63905	N	N	N	N
96	20240906	100149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	-50	5	-0.53	19573020	2099	40.32	9400	9400	9290	12230	6590	9410	9324.93	0.70	-177	9503	9456	9403	9356	9303	9430	9330	46	2820	500	6960	10	1	9190885	860	-22.39	0.63	12	0.02	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.42	N	004650	500	45 억	63905	N	N	N	N
97	20240906	090150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	-10	5	-0.11	37600	4	0.08	9400	9400	9400	12230	6590	9410	9400.00	0.70	0	9503	9456	9403	9356	9303	9430	9330	46	2820	500	6960	10	1	9190885	864	-22.49	0.63	12	0.00	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.42	N	004650	500	45 억	63905	N	N	N	N
98	20240905	160149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	-20	5	-0.21	48919920	5206	89.30	9440	9450	9350	12250	6610	9430	9396.41	0.70	38	9556	9492	9456	9392	9356	9475	9375	46	2820	500	6970	10	1	9190885	865	-22.51	0.63	12	0.06	-418.00	14974.00	10220	20230830	-7.93	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.42	N	004650	500	45 억	63905	N	N	N	N
99	20240905	150150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	-30	5	-0.32	44001870	4683	80.33	9440	9450	9350	12250	6610	9430	9396.09	0.70	145	9556	9492	9456	9392	9356	9475	9375	46	2820	500	6970	10	1	9190885	864	-22.49	0.63	12	0.05	-418.00	14974.00	10220	20230830	-8.02	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.42	N	004650	500	45 억	63905	N	N	N	N
100	20240905	140150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	-40	5	-0.42	40833410	4345	74.53	9440	9450	9350	12250	6610	9430	9397.79	0.70	161	9556	9492	9456	9392	9356	9475	9375	46	2820	500	6970	10	1	9190885	863	-22.46	0.63	12	0.05	-418.00	14974.00	10220	20230830	-8.12	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.42	N	004650	500	45 억	63905	N	N	N	N
101	20240905	130150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	-50	5	-0.53	27927130	2967	50.89	9440	9450	9350	12250	6610	9430	9412.58	0.70	153	9556	9492	9456	9392	9356	9475	9375	46	2820	500	6970	10	1	9190885	862	-22.44	0.63	12	0.03	-418.00	14974.00	10220	20230830	-8.22	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.42	N	004650	500	45 억	63905	N	N	N	N
102	20240905	120148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	-20	5	-0.21	25650130	2725	46.74	9440	9450	9350	12250	6610	9430	9412.89	0.70	160	9556	9492	9456	9392	9356	9475	9375	46	2820	500	6970	10	1	9190885	865	-22.51	0.63	12	0.03	-418.00	14974.00	10220	20230830	-7.93	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.42	N	004650	500	45 억	63905	N	N	N	N
103	20240905	110149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9440	10	2	0.11	9619100	1019	17.48	9440	9450	9420	12250	6610	9430	9439.74	0.70	21	9556	9492	9456	9392	9356	9475	9375	46	2820	500	6970	10	1	9190885	868	-22.58	0.63	12	0.01	-418.00	14974.00	10220	20230830	-7.63	8650	20240805	9.13	10200	-7.45	20240122	8650	9.13	20240805	10200	-7.45	20240122	8650	9.13	20240805	1.42	N	004650	500	45 억	63905	N	N	N	N
104	20240905	100149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9440	10	2	0.11	6476060	686	11.77	9440	9450	9420	12250	6610	9430	9440.32	0.70	-11	9556	9492	9456	9392	9356	9475	9375	46	2820	500	6970	10	1	9190885	868	-22.58	0.63	12	0.01	-418.00	14974.00	10220	20230830	-7.63	8650	20240805	9.13	10200	-7.45	20240122	8650	9.13	20240805	10200	-7.45	20240122	8650	9.13	20240805	1.42	N	004650	500	45 억	63905	N	N	N	N
105	20240905	090151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9440	10	2	0.11	679680	72	1.23	9440	9440	9440	12250	6610	9430	9440.00	0.70	-10	9556	9492	9456	9392	9356	9475	9375	46	2820	500	6970	10	1	9190885	868	-22.58	0.63	12	0.00	-418.00	14974.00	10220	20230830	-7.63	8650	20240805	9.13	10200	-7.45	20240122	8650	9.13	20240805	10200	-7.45	20240122	8650	9.13	20240805	1.42	N	004650	500	45 억	63905	N	N	N	N
106	20240904	160147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	-120	5	-1.26	55083340	5830	454.40	9480	9520	9420	12410	6690	9550	9448.26	0.70	-220	9596	9572	9526	9502	9456	9585	9515	46	2860	500	7060	10	1	9190885	867	-22.56	0.63	12	0.06	-418.00	14974.00	10220	20230830	-7.73	8650	20240805	9.02	10200	-7.55	20240122	8650	9.02	20240805	10200	-7.55	20240122	8650	9.02	20240805	1.42	N	004650	500	45 억	64125	N	N	N	N
107	20240904	150149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9440	-110	5	-1.15	49831560	5273	410.99	9480	9520	9420	12410	6690	9550	9450.32	0.70	-220	9596	9572	9526	9502	9456	9585	9515	46	2860	500	7060	10	1	9190885	868	-22.58	0.63	12	0.06	-418.00	14974.00	10220	20230830	-7.63	8650	20240805	9.13	10200	-7.45	20240122	8650	9.13	20240805	10200	-7.45	20240122	8650	9.13	20240805	1.42	N	004650	500	45 억	64125	N	N	N	N
108	20240904	140150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	-120	5	-1.26	41565150	4396	342.63	9480	9520	9420	12410	6690	9550	9455.22	0.70	-209	9596	9572	9526	9502	9456	9585	9515	46	2860	500	7060	10	1	9190885	867	-22.56	0.63	12	0.05	-418.00	14974.00	10220	20230830	-7.73	8650	20240805	9.02	10200	-7.55	20240122	8650	9.02	20240805	10200	-7.55	20240122	8650	9.02	20240805	1.42	N	004650	500	45 억	64125	N	N	N	N
109	20240904	130148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9450	-100	5	-1.05	35173390	3719	289.87	9480	9520	9420	12410	6690	9550	9457.75	0.70	-205	9596	9572	9526	9502	9456	9585	9515	46	2860	500	7060	10	1	9190885	869	-22.61	0.63	12	0.04	-418.00	14974.00	10220	20230830	-7.53	8650	20240805	9.25	10200	-7.35	20240122	8650	9.25	20240805	10200	-7.35	20240122	8650	9.25	20240805	1.42	N	004650	500	45 억	64125	N	N	N	N
110	20240904	120148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9440	-110	5	-1.15	31018600	3279	255.57	9480	9520	9420	12410	6690	9550	9459.77	0.70	-205	9596	9572	9526	9502	9456	9585	9515	46	2860	500	7060	10	1	9190885	868	-22.58	0.63	12	0.04	-418.00	14974.00	10220	20230830	-7.63	8650	20240805	9.13	10200	-7.45	20240122	8650	9.13	20240805	10200	-7.45	20240122	8650	9.13	20240805	1.42	N	004650	500	45 억	64125	N	N	N	N
111	20240904	110148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9450	-100	5	-1.05	28046020	2964	231.02	9480	9520	9420	12410	6690	9550	9462.22	0.70	-205	9596	9572	9526	9502	9456	9585	9515	46	2860	500	7060	10	1	9190885	869	-22.61	0.63	12	0.03	-418.00	14974.00	10220	20230830	-7.53	8650	20240805	9.25	10200	-7.35	20240122	8650	9.25	20240805	10200	-7.35	20240122	8650	9.25	20240805	1.42	N	004650	500	45 억	64125	N	N	N	N
112	20240904	100149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	-120	5	-1.26	25035850	2645	206.16	9480	9520	9430	12410	6690	9550	9465.35	0.70	-205	9596	9572	9526	9502	9456	9585	9515	46	2860	500	7060	10	1	9190885	867	-22.56	0.63	12	0.03	-418.00	14974.00	10220	20230830	-7.73	8650	20240805	9.02	10200	-7.55	20240122	8650	9.02	20240805	10200	-7.55	20240122	8650	9.02	20240805	1.42	N	004650	500	45 억	64125	N	N	N	N
113	20240904	090149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9480	-70	5	-0.73	1810680	191	14.89	9480	9480	9480	12410	6690	9550	9480.00	0.70	0	9596	9572	9526	9502	9456	9585	9515	46	2860	500	7060	10	1	9190885	871	-22.68	0.63	12	0.00	-418.00	14974.00	10220	20230830	-7.24	8650	20240805	9.60	10200	-7.06	20240122	8650	9.60	20240805	10200	-7.06	20240122	8650	9.60	20240805	1.42	N	004650	500	45 억	64125	N	N	N	N
114	20240903	160147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9550	0	3	0.00	11860720	1246	26.53	9480	9550	9480	12410	6690	9550	9519.04	0.70	57	9623	9586	9533	9496	9443	9605	9515	46	2860	500	7060	10	1	9190885	878	-22.85	0.64	12	0.01	-418.00	14974.00	10220	20230830	-6.56	8650	20240805	10.40	10200	-6.37	20240122	8650	10.40	20240805	10200	-6.37	20240122	8650	10.40	20240805	1.42	N	004650	500	45 억	64054	N	N	N	N
115	20240903	150147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9530	-20	5	-0.21	11078800	1164	24.79	9480	9550	9480	12410	6690	9550	9517.87	0.70	63	9623	9586	9533	9496	9443	9605	9515	46	2860	500	7060	10	1	9190885	876	-22.80	0.64	12	0.01	-418.00	14974.00	10220	20230830	-6.75	8650	20240805	10.17	10200	-6.57	20240122	8650	10.17	20240805	10200	-6.57	20240122	8650	10.17	20240805	1.42	N	004650	500	45 억	64054	N	N	N	N
116	20240903	140147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9530	-20	5	-0.21	9792560	1029	21.91	9480	9550	9480	12410	6690	9550	9516.58	0.70	63	9623	9586	9533	9496	9443	9605	9515	46	2860	500	7060	10	1	9190885	876	-22.80	0.64	12	0.01	-418.00	14974.00	10220	20230830	-6.75	8650	20240805	10.17	10200	-6.57	20240122	8650	10.17	20240805	10200	-6.57	20240122	8650	10.17	20240805	1.42	N	004650	500	45 억	64054	N	N	N	N
117	20240903	130147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9530	-20	5	-0.21	9239350	971	20.68	9480	9550	9480	12410	6690	9550	9515.29	0.70	63	9623	9586	9533	9496	9443	9605	9515	46	2860	500	7060	10	1	9190885	876	-22.80	0.64	12	0.01	-418.00	14974.00	10220	20230830	-6.75	8650	20240805	10.17	10200	-6.57	20240122	8650	10.17	20240805	10200	-6.57	20240122	8650	10.17	20240805	1.42	N	004650	500	45 억	64054	N	N	N	N
118	20240903	120147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9520	-30	5	-0.31	7351540	773	16.46	9480	9550	9480	12410	6690	9550	9510.40	0.70	0	9623	9586	9533	9496	9443	9605	9515	46	2860	500	7060	10	1	9190885	875	-22.78	0.64	12	0.01	-418.00	14974.00	10220	20230830	-6.85	8650	20240805	10.06	10200	-6.67	20240122	8650	10.06	20240805	10200	-6.67	20240122	8650	10.06	20240805	1.42	N	004650	500	45 억	64054	N	N	N	N
119	20240903	110146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9540	-10	5	-0.10	6457030	679	14.46	9480	9550	9480	12410	6690	9550	9509.62	0.70	0	9623	9586	9533	9496	9443	9605	9515	46	2860	500	7060	10	1	9190885	877	-22.82	0.64	12	0.01	-418.00	14974.00	10220	20230830	-6.65	8650	20240805	10.29	10200	-6.47	20240122	8650	10.29	20240805	10200	-6.47	20240122	8650	10.29	20240805	1.42	N	004650	500	45 억	64054	N	N	N	N
120	20240903	100146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9540	-10	5	-0.10	2734990	288	6.13	9480	9550	9480	12410	6690	9550	9496.49	0.70	0	9623	9586	9533	9496	9443	9605	9515	46	2860	500	7060	10	1	9190885	877	-22.82	0.64	12	0.00	-418.00	14974.00	10220	20230830	-6.65	8650	20240805	10.29	10200	-6.47	20240122	8650	10.29	20240805	10200	-6.47	20240122	8650	10.29	20240805	1.42	N	004650	500	45 억	64054	N	N	N	N
121	20240903	090146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9490	-60	5	-0.63	1592780	168	3.58	9480	9490	9480	12410	6690	9550	9480.83	0.70	0	9623	9586	9533	9496	9443	9605	9515	46	2860	500	7060	10	1	9190885	872	-22.70	0.63	12	0.00	-418.00	14974.00	10220	20230830	-7.14	8650	20240805	9.71	10200	-6.96	20240122	8650	9.71	20240805	10200	-6.96	20240122	8650	9.71	20240805	1.42	N	004650	500	45 억	64054	N	N	N	N
122	20240902	160146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9550	40	2	0.42	44646760	4691	212.36	9510	9570	9480	12360	6660	9510	9517.54	0.70	-503	9576	9542	9486	9452	9396	9560	9470	46	2850	500	7030	10	1	9190885	878	-22.85	0.64	12	0.05	-418.00	14974.00	10400	20230825	-8.17	8650	20240805	10.40	10200	-6.37	20240122	8650	10.40	20240805	10200	-6.37	20240122	8650	10.40	20240805	1.44	N	004650	500	45 억	64441	N	N	N	N
123	20240902	150146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9520	10	2	0.11	44551290	4681	211.91	9510	9570	9480	12360	6660	9510	9517.47	0.70	-503	9576	9542	9486	9452	9396	9560	9470	46	2850	500	7030	10	1	9190885	875	-22.78	0.64	12	0.05	-418.00	14974.00	10400	20230825	-8.46	8650	20240805	10.06	10200	-6.67	20240122	8650	10.06	20240805	10200	-6.67	20240122	8650	10.06	20240805	1.44	N	004650	500	45 억	64441	N	N	N	N
124	20240902	140147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9560	50	2	0.53	42348830	4450	201.45	9510	9570	9480	12360	6660	9510	9516.59	0.70	-487	9576	9542	9486	9452	9396	9560	9470	46	2850	500	7030	10	1	9190885	879	-22.87	0.64	12	0.05	-418.00	14974.00	10400	20230825	-8.08	8650	20240805	10.52	10200	-6.27	20240122	8650	10.52	20240805	10200	-6.27	20240122	8650	10.52	20240805	1.44	N	004650	500	45 억	64441	N	N	N	N
125	20240902	130147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9540	30	2	0.32	41986020	4412	199.73	9510	9540	9480	12360	6660	9510	9516.32	0.70	-473	9576	9542	9486	9452	9396	9560	9470	46	2850	500	7030	10	1	9190885	877	-22.82	0.64	12	0.05	-418.00	14974.00	10400	20230825	-8.27	8650	20240805	10.29	10200	-6.47	20240122	8650	10.29	20240805	10200	-6.47	20240122	8650	10.29	20240805	1.44	N	004650	500	45 억	64441	N	N	N	N
126	20240902	120148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9540	30	2	0.32	32843300	3453	156.32	9510	9540	9480	12360	6660	9510	9511.53	0.70	-473	9576	9542	9486	9452	9396	9560	9470	46	2850	500	7030	10	1	9190885	877	-22.82	0.64	12	0.04	-418.00	14974.00	10400	20230825	-8.27	8650	20240805	10.29	10200	-6.47	20240122	8650	10.29	20240805	10200	-6.47	20240122	8650	10.29	20240805	1.44	N	004650	500	45 억	64441	N	N	N	N
127	20240902	110148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9500	-10	5	-0.11	14564570	1532	69.35	9510	9520	9490	12360	6660	9510	9506.90	0.70	-356	9576	9542	9486	9452	9396	9560	9470	46	2850	500	7030	10	1	9190885	873	-22.73	0.63	12	0.02	-418.00	14974.00	10400	20230825	-8.65	8650	20240805	9.83	10200	-6.86	20240122	8650	9.83	20240805	10200	-6.86	20240122	8650	9.83	20240805	1.44	N	004650	500	45 억	64441	N	N	N	N
128	20240902	100146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9520	10	2	0.11	8959370	942	42.64	9510	9520	9500	12360	6660	9510	9511.01	0.70	-354	9576	9542	9486	9452	9396	9560	9470	46	2850	500	7030	10	1	9190885	875	-22.78	0.64	12	0.01	-418.00	14974.00	10400	20230825	-8.46	8650	20240805	10.06	10200	-6.67	20240122	8650	10.06	20240805	10200	-6.67	20240122	8650	10.06	20240805	1.44	N	004650	500	45 억	64441	N	N	N	N
129	20240902	090145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9520	10	2	0.11	5991360	630	28.52	9510	9520	9510	12360	6660	9510	9510.10	0.70	-354	9576	9542	9486	9452	9396	9560	9470	46	2850	500	7030	10	1	9190885	875	-22.78	0.64	12	0.01	-418.00	14974.00	10400	20230825	-8.46	8650	20240805	10.06	10200	-6.67	20240122	8650	10.06	20240805	10200	-6.67	20240122	8650	10.06	20240805	1.44	N	004650	500	45 억	64441	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History