KissMeData/018120/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

56 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	160332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17200	30	2	0.17	3986920	232	16.25	17170	17350	17100	22300	12020	17170	17185.00	0.25	1	17596	17382	17276	17062	16956	17330	17010	35	5130	500	12010	10	1	6621120	1139	18.66	1.49	12	0.00	922.00	11560.00	17780	20240819	-3.26	14260	20240503	20.62	17780	-3.26	20240819	14260	20.62	20240503	17780	-3.26	20240819	14260	20.62	20240503	0.13	N	018120	500	35 억	16616	N	N	N	N
3	20240930	150336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17290	120	2	0.70	3780250	220	15.41	17170	17350	17100	22300	12020	17170	17182.95	0.25	8	17596	17382	17276	17062	16956	17330	17010	35	5130	500	12010	10	1	6621120	1145	18.75	1.50	12	0.00	922.00	11560.00	17780	20240819	-2.76	14260	20240503	21.25	17780	-2.76	20240819	14260	21.25	20240503	17780	-2.76	20240819	14260	21.25	20240503	0.13	N	018120	500	35 억	16616	N	N	N	N
4	20240930	140335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17200	30	2	0.17	3555480	207	14.50	17170	17350	17100	22300	12020	17170	17176.23	0.25	8	17596	17382	17276	17062	16956	17330	17010	35	5130	500	12010	10	1	6621120	1139	18.66	1.49	12	0.00	922.00	11560.00	17780	20240819	-3.26	14260	20240503	20.62	17780	-3.26	20240819	14260	20.62	20240503	17780	-3.26	20240819	14260	20.62	20240503	0.13	N	018120	500	35 억	16616	N	N	N	N
5	20240930	130335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17340	170	2	0.99	1875740	109	7.63	17170	17350	17110	22300	12020	17170	17208.62	0.25	1	17596	17382	17276	17062	16956	17330	17010	35	5130	500	12010	10	1	6621120	1148	18.81	1.50	12	0.00	922.00	11560.00	17780	20240819	-2.47	14260	20240503	21.60	17780	-2.47	20240819	14260	21.60	20240503	17780	-2.47	20240819	14260	21.60	20240503	0.13	N	018120	500	35 억	16616	N	N	N	N
6	20240930	120334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17340	170	2	0.99	1685000	98	6.86	17170	17350	17110	22300	12020	17170	17193.88	0.25	1	17596	17382	17276	17062	16956	17330	17010	35	5130	500	12010	10	1	6621120	1148	18.81	1.50	12	0.00	922.00	11560.00	17780	20240819	-2.47	14260	20240503	21.60	17780	-2.47	20240819	14260	21.60	20240503	17780	-2.47	20240819	14260	21.60	20240503	0.13	N	018120	500	35 억	16616	N	N	N	N
7	20240930	110333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17160	-10	5	-0.06	1478720	86	6.02	17170	17350	17110	22300	12020	17170	17194.42	0.25	-3	17596	17382	17276	17062	16956	17330	17010	35	5130	500	12010	10	1	6621120	1136	18.61	1.48	12	0.00	922.00	11560.00	17780	20240819	-3.49	14260	20240503	20.34	17780	-3.49	20240819	14260	20.34	20240503	17780	-3.49	20240819	14260	20.34	20240503	0.13	N	018120	500	35 억	16616	N	N	N	N
8	20240930	100332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17350	180	2	1.05	1392350	81	5.67	17170	17350	17110	22300	12020	17170	17189.51	0.25	-3	17596	17382	17276	17062	16956	17330	17010	35	5130	500	12010	10	1	6621120	1149	18.82	1.50	12	0.00	922.00	11560.00	17780	20240819	-2.42	14260	20240503	21.67	17780	-2.42	20240819	14260	21.67	20240503	17780	-2.42	20240819	14260	21.67	20240503	0.13	N	018120	500	35 억	16616	N	N	N	N
9	20240930	090321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17170	0	3	0.00	703970	41	2.87	17170	17170	17170	22300	12020	17170	17170.00	0.25	0	17596	17382	17276	17062	16956	17330	17010	35	5130	500	12010	10	1	6621120	1137	18.62	1.49	12	0.00	922.00	11560.00	17780	20240819	-3.43	14260	20240503	20.41	17780	-3.43	20240819	14260	20.41	20240503	17780	-3.43	20240819	14260	20.41	20240503	0.13	N	018120	500	35 억	16616	N	N	N	N
10	20240927	160332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17170	-150	5	-0.87	24632540	1428	92.49	17490	17490	17170	22500	12130	17320	17249.68	0.25	7	17493	17406	17313	17226	17133	17360	17180	35	5180	500	12120	10	1	6621120	1137	18.62	1.49	12	0.02	922.00	11560.00	17780	20240819	-3.43	14260	20240503	20.41	17780	-3.43	20240819	14260	20.41	20240503	17780	-3.43	20240819	14260	20.41	20240503	0.12	N	018120	500	35 억	16623	N	N	N	N
11	20240927	150335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17280	-40	5	-0.23	18039230	1044	67.62	17490	17490	17200	22500	12130	17320	17278.96	0.25	12	17493	17406	17313	17226	17133	17360	17180	35	5180	500	12120	10	1	6621120	1144	18.74	1.49	12	0.02	922.00	11560.00	17780	20240819	-2.81	14260	20240503	21.18	17780	-2.81	20240819	14260	21.18	20240503	17780	-2.81	20240819	14260	21.18	20240503	0.12	N	018120	500	35 억	16623	N	N	N	N
12	20240927	140336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17200	-120	5	-0.69	14805250	856	55.44	17490	17490	17200	22500	12130	17320	17295.85	0.25	12	17493	17406	17313	17226	17133	17360	17180	35	5180	500	12120	10	1	6621120	1139	18.66	1.49	12	0.01	922.00	11560.00	17780	20240819	-3.26	14260	20240503	20.62	17780	-3.26	20240819	14260	20.62	20240503	17780	-3.26	20240819	14260	20.62	20240503	0.12	N	018120	500	35 억	16623	N	N	N	N
13	20240927	130335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17320	0	3	0.00	3806360	219	14.18	17490	17490	17320	22500	12130	17320	17380.64	0.25	14	17493	17406	17313	17226	17133	17360	17180	35	5180	500	12120	10	1	6621120	1147	18.79	1.50	12	0.00	922.00	11560.00	17780	20240819	-2.59	14260	20240503	21.46	17780	-2.59	20240819	14260	21.46	20240503	17780	-2.59	20240819	14260	21.46	20240503	0.12	N	018120	500	35 억	16623	N	N	N	N
14	20240927	120332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17400	80	2	0.46	3182840	183	11.85	17490	17490	17320	22500	12130	17320	17392.57	0.25	7	17493	17406	17313	17226	17133	17360	17180	35	5180	500	12120	10	1	6621120	1152	18.87	1.51	12	0.00	922.00	11560.00	17780	20240819	-2.14	14260	20240503	22.02	17780	-2.14	20240819	14260	22.02	20240503	17780	-2.14	20240819	14260	22.02	20240503	0.12	N	018120	500	35 억	16623	N	N	N	N
15	20240927	110334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17390	70	2	0.40	2921980	168	10.88	17490	17490	17320	22500	12130	17320	17392.74	0.25	-7	17493	17406	17313	17226	17133	17360	17180	35	5180	500	12120	10	1	6621120	1151	18.86	1.50	12	0.00	922.00	11560.00	17780	20240819	-2.19	14260	20240503	21.95	17780	-2.19	20240819	14260	21.95	20240503	17780	-2.19	20240819	14260	21.95	20240503	0.12	N	018120	500	35 억	16623	N	N	N	N
16	20240927	100333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17370	50	2	0.29	1846090	106	6.87	17490	17490	17370	22500	12130	17320	17415.94	0.25	-7	17493	17406	17313	17226	17133	17360	17180	35	5180	500	12120	10	1	6621120	1150	18.84	1.50	12	0.00	922.00	11560.00	17780	20240819	-2.31	14260	20240503	21.81	17780	-2.31	20240819	14260	21.81	20240503	17780	-2.31	20240819	14260	21.81	20240503	0.12	N	018120	500	35 억	16623	N	N	N	N
17	20240927	090333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17490	170	2	0.98	419760	24	1.55	17490	17490	17490	22500	12130	17320	17490.00	0.25	-6	17493	17406	17313	17226	17133	17360	17180	35	5180	500	12120	10	1	6621120	1158	18.97	1.51	12	0.00	922.00	11560.00	17780	20240819	-1.63	14260	20240503	22.65	17780	-1.63	20240819	14260	22.65	20240503	17780	-1.63	20240819	14260	22.65	20240503	0.12	N	018120	500	35 억	16623	N	N	N	N
18	20240926	160329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17320	-40	5	-0.23	26680210	1544	111.24	17360	17400	17220	22550	12160	17360	17279.93	0.25	-19	17600	17480	17420	17300	17240	17450	17270	35	5190	500	12150	10	1	6621120	1147	18.79	1.50	12	0.02	922.00	11560.00	17780	20240819	-2.59	14260	20240503	21.46	17780	-2.59	20240819	14260	21.46	20240503	17780	-2.59	20240819	14260	21.46	20240503	0.12	N	018120	500	35 억	16635	N	N	N	N
19	20240926	150331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17370	10	2	0.06	26351060	1525	109.87	17360	17400	17220	22550	12160	17360	17279.38	0.25	-19	17600	17480	17420	17300	17240	17450	17270	35	5190	500	12150	10	1	6621120	1150	18.84	1.50	12	0.02	922.00	11560.00	17780	20240819	-2.31	14260	20240503	21.81	17780	-2.31	20240819	14260	21.81	20240503	17780	-2.31	20240819	14260	21.81	20240503	0.12	N	018120	500	35 억	16635	N	N	N	N
20	20240926	140332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17380	20	2	0.12	26142620	1513	109.01	17360	17400	17220	22550	12160	17360	17278.66	0.25	-28	17600	17480	17420	17300	17240	17450	17270	35	5190	500	12150	10	1	6621120	1151	18.85	1.50	12	0.02	922.00	11560.00	17780	20240819	-2.25	14260	20240503	21.88	17780	-2.25	20240819	14260	21.88	20240503	17780	-2.25	20240819	14260	21.88	20240503	0.12	N	018120	500	35 억	16635	N	N	N	N
21	20240926	130334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17380	20	2	0.12	26090600	1510	108.79	17360	17400	17220	22550	12160	17360	17278.54	0.25	-28	17600	17480	17420	17300	17240	17450	17270	35	5190	500	12150	10	1	6621120	1151	18.85	1.50	12	0.02	922.00	11560.00	17780	20240819	-2.25	14260	20240503	21.88	17780	-2.25	20240819	14260	21.88	20240503	17780	-2.25	20240819	14260	21.88	20240503	0.12	N	018120	500	35 억	16635	N	N	N	N
22	20240926	120333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17400	40	2	0.23	25708790	1488	107.20	17360	17400	17220	22550	12160	17360	17277.41	0.25	-22	17600	17480	17420	17300	17240	17450	17270	35	5190	500	12150	10	1	6621120	1152	18.87	1.51	12	0.02	922.00	11560.00	17780	20240819	-2.14	14260	20240503	22.02	17780	-2.14	20240819	14260	22.02	20240503	17780	-2.14	20240819	14260	22.02	20240503	0.12	N	018120	500	35 억	16635	N	N	N	N
23	20240926	110332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17300	-60	5	-0.35	21051170	1219	87.82	17360	17360	17220	22550	12160	17360	17269.21	0.25	-19	17600	17480	17420	17300	17240	17450	17270	35	5190	500	12150	10	1	6621120	1145	18.76	1.50	12	0.02	922.00	11560.00	17780	20240819	-2.70	14260	20240503	21.32	17780	-2.70	20240819	14260	21.32	20240503	17780	-2.70	20240819	14260	21.32	20240503	0.12	N	018120	500	35 억	16635	N	N	N	N
24	20240926	100334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17300	-60	5	-0.35	5084500	294	21.18	17360	17360	17270	22550	12160	17360	17294.22	0.25	-18	17600	17480	17420	17300	17240	17450	17270	35	5190	500	12150	10	1	6621120	1145	18.76	1.50	12	0.00	922.00	11560.00	17780	20240819	-2.70	14260	20240503	21.32	17780	-2.70	20240819	14260	21.32	20240503	17780	-2.70	20240819	14260	21.32	20240503	0.12	N	018120	500	35 억	16635	N	N	N	N
25	20240926	090330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17360	0	3	0.00	52080	3	0.22	17360	17360	17360	22550	12160	17360	17360.00	0.25	-3	17600	17480	17420	17300	17240	17450	17270	35	5190	500	12150	10	1	6621120	1149	18.83	1.50	12	0.00	922.00	11560.00	17780	20240819	-2.36	14260	20240503	21.74	17780	-2.36	20240819	14260	21.74	20240503	17780	-2.36	20240819	14260	21.74	20240503	0.12	N	018120	500	35 억	16635	N	N	N	N
26	20240925	160329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17360	-140	5	-0.80	24174150	1388	124.26	17410	17540	17360	22750	12250	17500	17416.53	0.25	-131	17673	17586	17493	17406	17313	17630	17450	35	5250	500	12250	10	1	6621120	1149	18.83	1.50	12	0.02	922.00	11560.00	17780	20240819	-2.36	14260	20240503	21.74	17780	-2.36	20240819	14260	21.74	20240503	17780	-2.36	20240819	14260	21.74	20240503	0.11	N	018120	500	35 억	16684	N	N	N	N
27	20240925	150331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17370	-130	5	-0.74	21413850	1229	110.03	17410	17540	17370	22750	12250	17500	17423.80	0.25	-115	17673	17586	17493	17406	17313	17630	17450	35	5250	500	12250	10	1	6621120	1150	18.84	1.50	12	0.02	922.00	11560.00	17780	20240819	-2.31	14260	20240503	21.81	17780	-2.31	20240819	14260	21.81	20240503	17780	-2.31	20240819	14260	21.81	20240503	0.11	N	018120	500	35 억	16684	N	N	N	N
28	20240925	140332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17410	-90	5	-0.51	19412640	1114	99.73	17410	17540	17410	22750	12250	17500	17426.07	0.25	-115	17673	17586	17493	17406	17313	17630	17450	35	5250	500	12250	10	1	6621120	1153	18.88	1.51	12	0.02	922.00	11560.00	17780	20240819	-2.08	14260	20240503	22.09	17780	-2.08	20240819	14260	22.09	20240503	17780	-2.08	20240819	14260	22.09	20240503	0.11	N	018120	500	35 억	16684	N	N	N	N
29	20240925	130332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17440	-60	5	-0.34	17880540	1026	91.85	17410	17540	17410	22750	12250	17500	17427.43	0.25	-115	17673	17586	17493	17406	17313	17630	17450	35	5250	500	12250	10	1	6621120	1155	18.92	1.51	12	0.02	922.00	11560.00	17780	20240819	-1.91	14260	20240503	22.30	17780	-1.91	20240819	14260	22.30	20240503	17780	-1.91	20240819	14260	22.30	20240503	0.11	N	018120	500	35 억	16684	N	N	N	N
30	20240925	120332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17410	-90	5	-0.51	13922860	799	71.53	17410	17540	17410	22750	12250	17500	17425.36	0.25	-115	17673	17586	17493	17406	17313	17630	17450	35	5250	500	12250	10	1	6621120	1153	18.88	1.51	12	0.01	922.00	11560.00	17780	20240819	-2.08	14260	20240503	22.09	17780	-2.08	20240819	14260	22.09	20240503	17780	-2.08	20240819	14260	22.09	20240503	0.11	N	018120	500	35 억	16684	N	N	N	N
31	20240925	110330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17430	-70	5	-0.40	13557190	778	69.65	17410	17540	17410	22750	12250	17500	17425.69	0.25	-97	17673	17586	17493	17406	17313	17630	17450	35	5250	500	12250	10	1	6621120	1154	18.90	1.51	12	0.01	922.00	11560.00	17780	20240819	-1.97	14260	20240503	22.23	17780	-1.97	20240819	14260	22.23	20240503	17780	-1.97	20240819	14260	22.23	20240503	0.11	N	018120	500	35 억	16684	N	N	N	N
32	20240925	100332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17530	30	2	0.17	7893420	453	40.56	17410	17540	17410	22750	12250	17500	17424.77	0.25	-113	17673	17586	17493	17406	17313	17630	17450	35	5250	500	12250	10	1	6621120	1161	19.01	1.52	12	0.01	922.00	11560.00	17780	20240819	-1.41	14260	20240503	22.93	17780	-1.41	20240819	14260	22.93	20240503	17780	-1.41	20240819	14260	22.93	20240503	0.11	N	018120	500	35 억	16684	N	N	N	N
33	20240925	090331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17410	-90	5	-0.51	6459110	371	33.21	17410	17410	17410	22750	12250	17500	17410.00	0.25	-109	17673	17586	17493	17406	17313	17630	17450	35	5250	500	12250	10	1	6621120	1153	18.88	1.51	12	0.01	922.00	11560.00	17780	20240819	-2.08	14260	20240503	22.09	17780	-2.08	20240819	14260	22.09	20240503	17780	-2.08	20240819	14260	22.09	20240503	0.11	N	018120	500	35 억	16684	N	N	N	N
34	20240924	160330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17500	10	2	0.06	19531690	1117	46.33	17490	17580	17400	22700	12250	17490	17485.85	0.25	-47	17590	17540	17450	17400	17310	17565	17425	35	5210	500	12240	10	1	6621120	1159	18.98	1.51	12	0.02	922.00	11560.00	17780	20240819	-1.57	14260	20240503	22.72	17780	-1.57	20240819	14260	22.72	20240503	17780	-1.57	20240819	14260	22.72	20240503	0.10	N	018120	500	35 억	16684	N	N	N	N
35	20240924	150328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17510	20	2	0.11	17763590	1016	42.14	17490	17580	17400	22700	12250	17490	17483.85	0.25	-47	17590	17540	17450	17400	17310	17565	17425	35	5210	500	12240	10	1	6621120	1159	18.99	1.51	12	0.02	922.00	11560.00	17780	20240819	-1.52	14260	20240503	22.79	17780	-1.52	20240819	14260	22.79	20240503	17780	-1.52	20240819	14260	22.79	20240503	0.10	N	018120	500	35 억	16684	N	N	N	N
36	20240924	140329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17510	20	2	0.11	14737060	843	34.96	17490	17580	17400	22700	12250	17490	17481.68	0.25	-47	17590	17540	17450	17400	17310	17565	17425	35	5210	500	12240	10	1	6621120	1159	18.99	1.51	12	0.01	922.00	11560.00	17780	20240819	-1.52	14260	20240503	22.79	17780	-1.52	20240819	14260	22.79	20240503	17780	-1.52	20240819	14260	22.79	20240503	0.10	N	018120	500	35 억	16684	N	N	N	N
37	20240924	130329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17400	-90	5	-0.51	6778840	388	16.09	17490	17580	17400	22700	12250	17490	17471.24	0.25	-47	17590	17540	17450	17400	17310	17565	17425	35	5210	500	12240	10	1	6621120	1152	18.87	1.51	12	0.01	922.00	11560.00	17780	20240819	-2.14	14260	20240503	22.02	17780	-2.14	20240819	14260	22.02	20240503	17780	-2.14	20240819	14260	22.02	20240503	0.10	N	018120	500	35 억	16684	N	N	N	N
38	20240924	120329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17520	30	2	0.17	3660020	209	8.67	17490	17580	17420	22700	12250	17490	17512.06	0.25	0	17590	17540	17450	17400	17310	17565	17425	35	5210	500	12240	10	1	6621120	1160	19.00	1.52	12	0.00	922.00	11560.00	17780	20240819	-1.46	14260	20240503	22.86	17780	-1.46	20240819	14260	22.86	20240503	17780	-1.46	20240819	14260	22.86	20240503	0.10	N	018120	500	35 억	16684	N	N	N	N
39	20240924	110329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17520	30	2	0.17	2906660	166	6.89	17490	17580	17420	22700	12250	17490	17510.00	0.25	0	17590	17540	17450	17400	17310	17565	17425	35	5210	500	12240	10	1	6621120	1160	19.00	1.52	12	0.00	922.00	11560.00	17780	20240819	-1.46	14260	20240503	22.86	17780	-1.46	20240819	14260	22.86	20240503	17780	-1.46	20240819	14260	22.86	20240503	0.10	N	018120	500	35 억	16684	N	N	N	N
40	20240924	100328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17520	30	2	0.17	962570	55	2.28	17490	17580	17420	22700	12250	17490	17501.27	0.25	0	17590	17540	17450	17400	17310	17565	17425	35	5210	500	12240	10	1	6621120	1160	19.00	1.52	12	0.00	922.00	11560.00	17780	20240819	-1.46	14260	20240503	22.86	17780	-1.46	20240819	14260	22.86	20240503	17780	-1.46	20240819	14260	22.86	20240503	0.10	N	018120	500	35 억	16684	N	N	N	N
41	20240924	090328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17490	0	3	0.00	192390	11	0.46	17490	17490	17490	22700	12250	17490	17490.00	0.25	0	17590	17540	17450	17400	17310	17565	17425	35	5210	500	12240	10	1	6621120	1158	18.97	1.51	12	0.00	922.00	11560.00	17780	20240819	-1.63	14260	20240503	22.65	17780	-1.63	20240819	14260	22.65	20240503	17780	-1.63	20240819	14260	22.65	20240503	0.10	N	018120	500	35 억	16684	N	N	N	N
42	20240923	160328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17490	70	2	0.40	42036180	2409	81.17	17420	17500	17360	22600	12200	17420	17449.64	0.25	24	17660	17540	17480	17360	17300	17510	17330	35	5180	500	12190	10	1	6621120	1158	18.97	1.51	12	0.04	922.00	11560.00	17780	20240819	-1.63	14260	20240503	22.65	17780	-1.63	20240819	14260	22.65	20240503	17780	-1.63	20240819	14260	22.65	20240503	0.10	N	018120	500	35 억	16688	N	N	N	N
43	20240923	150329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17500	80	2	0.46	41565750	2382	80.26	17420	17500	17360	22600	12200	17420	17449.94	0.25	27	17660	17540	17480	17360	17300	17510	17330	35	5180	500	12190	10	1	6621120	1159	18.98	1.51	12	0.04	922.00	11560.00	17780	20240819	-1.57	14260	20240503	22.72	17780	-1.57	20240819	14260	22.72	20240503	17780	-1.57	20240819	14260	22.72	20240503	0.10	N	018120	500	35 억	16688	N	N	N	N
44	20240923	140330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17480	60	2	0.34	14221650	815	27.46	17420	17500	17410	22600	12200	17420	17449.88	0.25	-1	17660	17540	17480	17360	17300	17510	17330	35	5180	500	12190	10	1	6621120	1157	18.96	1.51	12	0.01	922.00	11560.00	17780	20240819	-1.69	14260	20240503	22.58	17780	-1.69	20240819	14260	22.58	20240503	17780	-1.69	20240819	14260	22.58	20240503	0.10	N	018120	500	35 억	16688	N	N	N	N
45	20240923	130329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17490	70	2	0.40	11459810	657	22.14	17420	17500	17410	22600	12200	17420	17442.63	0.25	-1	17660	17540	17480	17360	17300	17510	17330	35	5180	500	12190	10	1	6621120	1158	18.97	1.51	12	0.01	922.00	11560.00	17780	20240819	-1.63	14260	20240503	22.65	17780	-1.63	20240819	14260	22.65	20240503	17780	-1.63	20240819	14260	22.65	20240503	0.10	N	018120	500	35 억	16688	N	N	N	N
46	20240923	120328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17490	70	2	0.40	10760820	617	20.79	17420	17500	17410	22600	12200	17420	17440.55	0.25	-1	17660	17540	17480	17360	17300	17510	17330	35	5180	500	12190	10	1	6621120	1158	18.97	1.51	12	0.01	922.00	11560.00	17780	20240819	-1.63	14260	20240503	22.65	17780	-1.63	20240819	14260	22.65	20240503	17780	-1.63	20240819	14260	22.65	20240503	0.10	N	018120	500	35 억	16688	N	N	N	N
47	20240923	110329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17480	60	2	0.34	7177410	412	13.88	17420	17500	17410	22600	12200	17420	17420.90	0.25	-1	17660	17540	17480	17360	17300	17510	17330	35	5180	500	12190	10	1	6621120	1157	18.96	1.51	12	0.01	922.00	11560.00	17780	20240819	-1.69	14260	20240503	22.58	17780	-1.69	20240819	14260	22.58	20240503	17780	-1.69	20240819	14260	22.58	20240503	0.10	N	018120	500	35 억	16688	N	N	N	N
48	20240923	100328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17490	70	2	0.40	1012050	58	1.95	17420	17500	17410	22600	12200	17420	17449.14	0.25	-1	17660	17540	17480	17360	17300	17510	17330	35	5180	500	12190	10	1	6621120	1158	18.97	1.51	12	0.00	922.00	11560.00	17780	20240819	-1.63	14260	20240503	22.65	17780	-1.63	20240819	14260	22.65	20240503	17780	-1.63	20240819	14260	22.65	20240503	0.10	N	018120	500	35 억	16688	N	N	N	N
49	20240923	090327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17500	80	2	0.46	278880	16	0.54	17420	17500	17420	22600	12200	17420	17430.00	0.25	-1	17660	17540	17480	17360	17300	17510	17330	35	5180	500	12190	10	1	6621120	1159	18.98	1.51	12	0.00	922.00	11560.00	17780	20240819	-1.57	14260	20240503	22.72	17780	-1.57	20240819	14260	22.72	20240503	17780	-1.57	20240819	14260	22.72	20240503	0.10	N	018120	500	35 억	16688	N	N	N	N
50	20240913	160314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17390	100	2	0.58	22085990	1271	53.70	17380	17420	17300	22450	12110	17290	17376.86	0.25	0	17490	17390	17320	17220	17150	17355	17185	35	5160	500	12100	10	1	6621120	1151	18.86	1.50	12	0.02	922.00	11560.00	17780	20240819	-2.19	14260	20240503	21.95	17780	-2.19	20240819	14260	21.95	20240503	17780	-2.19	20240819	14260	21.95	20240503	0.08	N	018120	500	35 억	16474	N	N	N	N
51	20240913	150318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17380	90	2	0.52	21182170	1219	51.50	17380	17420	17300	22450	12110	17290	17376.68	0.25	0	17490	17390	17320	17220	17150	17355	17185	35	5160	500	12100	10	1	6621120	1151	18.85	1.50	12	0.02	922.00	11560.00	17780	20240819	-2.25	14260	20240503	21.88	17780	-2.25	20240819	14260	21.88	20240503	17780	-2.25	20240819	14260	21.88	20240503	0.08	N	018120	500	35 억	16474	N	N	N	N
52	20240913	140318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17420	130	2	0.75	18068110	1040	43.94	17380	17420	17300	22450	12110	17290	17373.18	0.25	0	17490	17390	17320	17220	17150	17355	17185	35	5160	500	12100	10	1	6621120	1153	18.89	1.51	12	0.02	922.00	11560.00	17780	20240819	-2.02	14260	20240503	22.16	17780	-2.02	20240819	14260	22.16	20240503	17780	-2.02	20240819	14260	22.16	20240503	0.08	N	018120	500	35 억	16474	N	N	N	N
53	20240913	130316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17400	110	2	0.64	14760210	850	35.91	17380	17400	17300	22450	12110	17290	17364.95	0.25	0	17490	17390	17320	17220	17150	17355	17185	35	5160	500	12100	10	1	6621120	1152	18.87	1.51	12	0.01	922.00	11560.00	17780	20240819	-2.14	14260	20240503	22.02	17780	-2.14	20240819	14260	22.02	20240503	17780	-2.14	20240819	14260	22.02	20240503	0.08	N	018120	500	35 억	16474	N	N	N	N
54	20240913	120316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17370	80	2	0.46	6627830	382	16.14	17380	17380	17300	22450	12110	17290	17350.34	0.25	0	17490	17390	17320	17220	17150	17355	17185	35	5160	500	12100	10	1	6621120	1150	18.84	1.50	12	0.01	922.00	11560.00	17780	20240819	-2.31	14260	20240503	21.81	17780	-2.31	20240819	14260	21.81	20240503	17780	-2.31	20240819	14260	21.81	20240503	0.08	N	018120	500	35 억	16474	N	N	N	N
55	20240913	110316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17350	60	2	0.35	971620	56	2.37	17380	17380	17300	22450	12110	17290	17350.36	0.25	0	17490	17390	17320	17220	17150	17355	17185	35	5160	500	12100	10	1	6621120	1149	18.82	1.50	12	0.00	922.00	11560.00	17780	20240819	-2.42	14260	20240503	21.67	17780	-2.42	20240819	14260	21.67	20240503	17780	-2.42	20240819	14260	21.67	20240503	0.08	N	018120	500	35 억	16474	N	N	N	N
56	20240913	100317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17380	90	2	0.52	190870	11	0.46	17380	17380	17300	22450	12110	17290	17351.82	0.25	0	17490	17390	17320	17220	17150	17355	17185	35	5160	500	12100	10	1	6621120	1151	18.85	1.50	12	0.00	922.00	11560.00	17780	20240819	-2.25	14260	20240503	21.88	17780	-2.25	20240819	14260	21.88	20240503	17780	-2.25	20240819	14260	21.88	20240503	0.08	N	018120	500	35 억	16474	N	N	N	N
57	20240913	090318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17380	90	2	0.52	17380	1	0.04	17380	17380	17380	22450	12110	17290	17380.00	0.25	0	17490	17390	17320	17220	17150	17355	17185	35	5160	500	12100	10	1	6621120	1151	18.85	1.50	12	0.00	922.00	11560.00	17780	20240819	-2.25	14260	20240503	21.88	17780	-2.25	20240819	14260	21.88	20240503	17780	-2.25	20240819	14260	21.88	20240503	0.08	N	018120	500	35 억	16474	N	N	N	N
58	20240912	160316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17290	-20	5	-0.12	41065860	2367	160.04	17310	17420	17250	22500	12120	17310	17349.33	0.25	-60	17556	17432	17346	17222	17136	17390	17180	35	5190	500	12110	10	1	6621120	1145	18.75	1.50	12	0.04	922.00	11560.00	17780	20240819	-2.76	14260	20240503	21.25	17780	-2.76	20240819	14260	21.25	20240503	17780	-2.76	20240819	14260	21.25	20240503	0.08	N	018120	500	35 억	16556	N	N	N	N
59	20240912	150315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17370	60	2	0.35	40476630	2333	157.74	17310	17420	17250	22500	12120	17310	17349.61	0.25	-42	17556	17432	17346	17222	17136	17390	17180	35	5190	500	12110	10	1	6621120	1150	18.84	1.50	12	0.04	922.00	11560.00	17780	20240819	-2.31	14260	20240503	21.81	17780	-2.31	20240819	14260	21.81	20240503	17780	-2.31	20240819	14260	21.81	20240503	0.08	N	018120	500	35 억	16556	N	N	N	N
60	20240912	140316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17390	80	2	0.46	40424510	2330	157.54	17310	17420	17250	22500	12120	17310	17349.58	0.25	-42	17556	17432	17346	17222	17136	17390	17180	35	5190	500	12110	10	1	6621120	1151	18.86	1.50	12	0.04	922.00	11560.00	17780	20240819	-2.19	14260	20240503	21.95	17780	-2.19	20240819	14260	21.95	20240503	17780	-2.19	20240819	14260	21.95	20240503	0.08	N	018120	500	35 억	16556	N	N	N	N
61	20240912	130315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17410	100	2	0.58	39784170	2293	155.04	17310	17420	17250	22500	12120	17310	17350.27	0.25	-57	17556	17432	17346	17222	17136	17390	17180	35	5190	500	12110	10	1	6621120	1153	18.88	1.51	12	0.03	922.00	11560.00	17780	20240819	-2.08	14260	20240503	22.09	17780	-2.08	20240819	14260	22.09	20240503	17780	-2.08	20240819	14260	22.09	20240503	0.08	N	018120	500	35 억	16556	N	N	N	N
62	20240912	120314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17400	90	2	0.52	38809150	2237	151.25	17310	17400	17250	22500	12120	17310	17348.75	0.25	-57	17556	17432	17346	17222	17136	17390	17180	35	5190	500	12110	10	1	6621120	1152	18.87	1.51	12	0.03	922.00	11560.00	17780	20240819	-2.14	14260	20240503	22.02	17780	-2.14	20240819	14260	22.02	20240503	17780	-2.14	20240819	14260	22.02	20240503	0.08	N	018120	500	35 억	16556	N	N	N	N
63	20240912	110314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17400	90	2	0.52	25414250	1467	99.19	17310	17400	17250	22500	12120	17310	17323.96	0.25	-11	17556	17432	17346	17222	17136	17390	17180	35	5190	500	12110	10	1	6621120	1152	18.87	1.51	12	0.02	922.00	11560.00	17780	20240819	-2.14	14260	20240503	22.02	17780	-2.14	20240819	14260	22.02	20240503	17780	-2.14	20240819	14260	22.02	20240503	0.08	N	018120	500	35 억	16556	N	N	N	N
64	20240912	100315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17390	80	2	0.46	10611690	613	41.45	17310	17400	17300	22500	12120	17310	17311.08	0.25	-19	17556	17432	17346	17222	17136	17390	17180	35	5190	500	12110	10	1	6621120	1151	18.86	1.50	12	0.01	922.00	11560.00	17780	20240819	-2.19	14260	20240503	21.95	17780	-2.19	20240819	14260	21.95	20240503	17780	-2.19	20240819	14260	21.95	20240503	0.08	N	018120	500	35 억	16556	N	N	N	N
65	20240912	090316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17310	0	3	0.00	0	0	0.00	0	0	0	22500	12120	17310	0.00	0.25	0	17556	17432	17346	17222	17136	17390	17180	35	5190	500	12110	10	1	6621120	1146	18.77	1.50	12	0.00	922.00	11560.00	17780	20240819	-2.64	14260	20240503	21.39	17780	-2.64	20240819	14260	21.39	20240503	17780	-2.64	20240819	14260	21.39	20240503	0.08	N	018120	500	35 억	16556	N	N	N	N
66	20240911	160311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17310	-50	5	-0.29	25650640	1479	51.23	17360	17470	17260	22550	12160	17360	17343.23	0.25	-76	17573	17466	17333	17226	17093	17400	17160	35	5190	500	12150	10	1	6621120	1146	18.77	1.50	12	0.02	922.00	11560.00	17780	20240819	-2.64	14260	20240503	21.39	17780	-2.64	20240819	14260	21.39	20240503	17780	-2.64	20240819	14260	21.39	20240503	0.08	N	018120	500	35 억	16549	N	N	N	N
67	20240911	150312	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17260	-100	5	-0.58	25287130	1458	50.50	17360	17470	17260	22550	12160	17360	17343.71	0.25	-76	17573	17466	17333	17226	17093	17400	17160	35	5190	500	12150	10	1	6621120	1143	18.72	1.49	12	0.02	922.00	11560.00	17780	20240819	-2.92	14260	20240503	21.04	17780	-2.92	20240819	14260	21.04	20240503	17780	-2.92	20240819	14260	21.04	20240503	0.08	N	018120	500	35 억	16549	N	N	N	N
68	20240911	140313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17350	-10	5	-0.06	19384700	1117	38.69	17360	17470	17310	22550	12160	17360	17354.25	0.25	51	17573	17466	17333	17226	17093	17400	17160	35	5190	500	12150	10	1	6621120	1149	18.82	1.50	12	0.02	922.00	11560.00	17780	20240819	-2.42	14260	20240503	21.67	17780	-2.42	20240819	14260	21.67	20240503	17780	-2.42	20240819	14260	21.67	20240503	0.08	N	018120	500	35 억	16549	N	N	N	N
69	20240911	130310	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17420	60	2	0.35	16992140	979	33.91	17360	17470	17310	22550	12160	17360	17356.63	0.25	51	17573	17466	17333	17226	17093	17400	17160	35	5190	500	12150	10	1	6621120	1153	18.89	1.51	12	0.01	922.00	11560.00	17780	20240819	-2.02	14260	20240503	22.16	17780	-2.02	20240819	14260	22.16	20240503	17780	-2.02	20240819	14260	22.16	20240503	0.08	N	018120	500	35 억	16549	N	N	N	N
70	20240911	120316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17360	0	3	0.00	14169270	817	28.30	17360	17470	17310	22550	12160	17360	17343.05	0.25	52	17573	17466	17333	17226	17093	17400	17160	35	5190	500	12150	10	1	6621120	1149	18.83	1.50	12	0.01	922.00	11560.00	17780	20240819	-2.36	14260	20240503	21.74	17780	-2.36	20240819	14260	21.74	20240503	17780	-2.36	20240819	14260	21.74	20240503	0.08	N	018120	500	35 억	16549	N	N	N	N
71	20240911	110309	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17440	80	2	0.46	12710620	733	25.39	17360	17470	17310	22550	12160	17360	17340.55	0.25	52	17573	17466	17333	17226	17093	17400	17160	35	5190	500	12150	10	1	6621120	1155	18.92	1.51	12	0.01	922.00	11560.00	17780	20240819	-1.91	14260	20240503	22.30	17780	-1.91	20240819	14260	22.30	20240503	17780	-1.91	20240819	14260	22.30	20240503	0.08	N	018120	500	35 억	16549	N	N	N	N
72	20240911	100310	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17440	80	2	0.46	11367770	656	22.72	17360	17470	17310	22550	12160	17360	17328.92	0.25	50	17573	17466	17333	17226	17093	17400	17160	35	5190	500	12150	10	1	6621120	1155	18.92	1.51	12	0.01	922.00	11560.00	17780	20240819	-1.91	14260	20240503	22.30	17780	-1.91	20240819	14260	22.30	20240503	17780	-1.91	20240819	14260	22.30	20240503	0.08	N	018120	500	35 억	16549	N	N	N	N
73	20240911	090313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17320	-40	5	-0.23	971320	56	1.94	17360	17360	17320	22550	12160	17360	17345.00	0.25	0	17573	17466	17333	17226	17093	17400	17160	35	5190	500	12150	10	1	6621120	1147	18.79	1.50	12	0.00	922.00	11560.00	17780	20240819	-2.59	14260	20240503	21.46	17780	-2.59	20240819	14260	21.46	20240503	17780	-2.59	20240819	14260	21.46	20240503	0.08	N	018120	500	35 억	16549	N	N	N	N
74	20240910	160310	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17360	190	2	1.11	50045040	2887	194.28	17440	17440	17200	22300	12020	17170	17334.59	0.25	-76	17310	17240	17120	17050	16930	17275	17085	35	5130	500	12010	10	1	6621120	1149	18.83	1.50	12	0.04	922.00	11560.00	17780	20240819	-2.36	14260	20240503	21.74	17780	-2.36	20240819	14260	21.74	20240503	17780	-2.36	20240819	14260	21.74	20240503	0.08	N	018120	500	35 억	16671	N	N	N	N
75	20240910	150313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17360	190	2	1.11	42424000	2448	164.74	17440	17440	17200	22300	12020	17170	17330.07	0.25	-76	17310	17240	17120	17050	16930	17275	17085	35	5130	500	12010	10	1	6621120	1149	18.83	1.50	12	0.04	922.00	11560.00	17780	20240819	-2.36	14260	20240503	21.74	17780	-2.36	20240819	14260	21.74	20240503	17780	-2.36	20240819	14260	21.74	20240503	0.08	N	018120	500	35 억	16671	N	N	N	N
76	20240910	140311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17340	170	2	0.99	38608030	2228	149.93	17440	17440	17200	22300	12020	17170	17328.56	0.25	-53	17310	17240	17120	17050	16930	17275	17085	35	5130	500	12010	10	1	6621120	1148	18.81	1.50	12	0.03	922.00	11560.00	17780	20240819	-2.47	14260	20240503	21.60	17780	-2.47	20240819	14260	21.60	20240503	17780	-2.47	20240819	14260	21.60	20240503	0.08	N	018120	500	35 억	16671	N	N	N	N
77	20240910	130311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17350	180	2	1.05	25583060	1474	99.19	17440	17440	17200	22300	12020	17170	17356.21	0.25	-31	17310	17240	17120	17050	16930	17275	17085	35	5130	500	12010	10	1	6621120	1149	18.82	1.50	12	0.02	922.00	11560.00	17780	20240819	-2.42	14260	20240503	21.67	17780	-2.42	20240819	14260	21.67	20240503	17780	-2.42	20240819	14260	21.67	20240503	0.08	N	018120	500	35 억	16671	N	N	N	N
78	20240910	120310	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17300	130	2	0.76	18463350	1063	71.53	17440	17440	17200	22300	12020	17170	17369.10	0.25	-31	17310	17240	17120	17050	16930	17275	17085	35	5130	500	12010	10	1	6621120	1145	18.76	1.50	12	0.02	922.00	11560.00	17780	20240819	-2.70	14260	20240503	21.32	17780	-2.70	20240819	14260	21.32	20240503	17780	-2.70	20240819	14260	21.32	20240503	0.08	N	018120	500	35 억	16671	N	N	N	N
79	20240910	110310	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17300	130	2	0.76	18117350	1043	70.19	17440	17440	17200	22300	12020	17170	17370.42	0.25	-31	17310	17240	17120	17050	16930	17275	17085	35	5130	500	12010	10	1	6621120	1145	18.76	1.50	12	0.02	922.00	11560.00	17780	20240819	-2.70	14260	20240503	21.32	17780	-2.70	20240819	14260	21.32	20240503	17780	-2.70	20240819	14260	21.32	20240503	0.08	N	018120	500	35 억	16671	N	N	N	N
80	20240910	100311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17300	130	2	0.76	13838940	796	53.57	17440	17440	17200	22300	12020	17170	17385.60	0.25	-77	17310	17240	17120	17050	16930	17275	17085	35	5130	500	12010	10	1	6621120	1145	18.76	1.50	12	0.01	922.00	11560.00	17780	20240819	-2.70	14260	20240503	21.32	17780	-2.70	20240819	14260	21.32	20240503	17780	-2.70	20240819	14260	21.32	20240503	0.08	N	018120	500	35 억	16671	N	N	N	N
81	20240910	090310	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17440	270	2	1.57	872000	50	3.36	17440	17440	17440	22300	12020	17170	17440.00	0.25	-7	17310	17240	17120	17050	16930	17275	17085	35	5130	500	12010	10	1	6621120	1155	18.92	1.51	12	0.00	922.00	11560.00	17780	20240819	-1.91	14260	20240503	22.30	17780	-1.91	20240819	14260	22.30	20240503	17780	-1.91	20240819	14260	22.30	20240503	0.08	N	018120	500	35 억	16671	N	N	N	N
82	20240909	160307	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17170	-70	5	-0.41	25422270	1486	68.64	17000	17190	17000	22400	12070	17240	17107.85	0.25	-23	17566	17402	17236	17072	16906	17320	16990	35	5160	500	12060	10	1	6621120	1137	18.62	1.49	12	0.02	922.00	11560.00	17780	20240819	-3.43	14260	20240503	20.41	17780	-3.43	20240819	14260	20.41	20240503	17780	-3.43	20240819	14260	20.41	20240503	0.08	N	018120	500	35 억	16704	N	N	N	N
83	20240909	150308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17150	-90	5	-0.52	23945800	1400	64.67	17000	17190	17000	22400	12070	17240	17104.14	0.25	-8	17566	17402	17236	17072	16906	17320	16990	35	5160	500	12060	10	1	6621120	1136	18.60	1.48	12	0.02	922.00	11560.00	17780	20240819	-3.54	14260	20240503	20.27	17780	-3.54	20240819	14260	20.27	20240503	17780	-3.54	20240819	14260	20.27	20240503	0.08	N	018120	500	35 억	16704	N	N	N	N
84	20240909	140309	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17110	-130	5	-0.75	21494740	1257	58.06	17000	17190	17000	22400	12070	17240	17100.03	0.25	-29	17566	17402	17236	17072	16906	17320	16990	35	5160	500	12060	10	1	6621120	1133	18.56	1.48	12	0.02	922.00	11560.00	17780	20240819	-3.77	14260	20240503	19.99	17780	-3.77	20240819	14260	19.99	20240503	17780	-3.77	20240819	14260	19.99	20240503	0.08	N	018120	500	35 억	16704	N	N	N	N
85	20240909	130307	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17100	-140	5	-0.81	21169530	1238	57.18	17000	17190	17000	22400	12070	17240	17099.78	0.25	-17	17566	17402	17236	17072	16906	17320	16990	35	5160	500	12060	10	1	6621120	1132	18.55	1.48	12	0.02	922.00	11560.00	17780	20240819	-3.82	14260	20240503	19.92	17780	-3.82	20240819	14260	19.92	20240503	17780	-3.82	20240819	14260	19.92	20240503	0.08	N	018120	500	35 억	16704	N	N	N	N
86	20240909	120307	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17100	-140	5	-0.81	20639430	1207	55.75	17000	17190	17000	22400	12070	17240	17099.78	0.25	2	17566	17402	17236	17072	16906	17320	16990	35	5160	500	12060	10	1	6621120	1132	18.55	1.48	12	0.02	922.00	11560.00	17780	20240819	-3.82	14260	20240503	19.92	17780	-3.82	20240819	14260	19.92	20240503	17780	-3.82	20240819	14260	19.92	20240503	0.08	N	018120	500	35 억	16704	N	N	N	N
87	20240909	110306	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17100	-140	5	-0.81	14210700	832	38.43	17000	17190	17000	22400	12070	17240	17080.17	0.25	-32	17566	17402	17236	17072	16906	17320	16990	35	5160	500	12060	10	1	6621120	1132	18.55	1.48	12	0.01	922.00	11560.00	17780	20240819	-3.82	14260	20240503	19.92	17780	-3.82	20240819	14260	19.92	20240503	17780	-3.82	20240819	14260	19.92	20240503	0.08	N	018120	500	35 억	16704	N	N	N	N
88	20240909	100309	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17050	-190	5	-1.10	7949040	465	21.48	17000	17190	17000	22400	12070	17240	17094.71	0.25	-19	17566	17402	17236	17072	16906	17320	16990	35	5160	500	12060	10	1	6621120	1129	18.49	1.47	12	0.01	922.00	11560.00	17780	20240819	-4.11	14260	20240503	19.57	17780	-4.11	20240819	14260	19.57	20240503	17780	-4.11	20240819	14260	19.57	20240503	0.08	N	018120	500	35 억	16704	N	N	N	N
89	20240909	090305	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17000	-240	5	-1.39	1615000	95	4.39	17000	17000	17000	22400	12070	17240	17000.00	0.25	-5	17566	17402	17236	17072	16906	17320	16990	35	5160	500	12060	10	1	6621120	1126	18.44	1.47	12	0.00	922.00	11560.00	17780	20240819	-4.39	14260	20240503	19.21	17780	-4.39	20240819	14260	19.21	20240503	17780	-4.39	20240819	14260	19.21	20240503	0.08	N	018120	500	35 억	16704	N	N	N	N
90	20240906	160304	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17240	-160	5	-0.92	37221360	2165	94.54	17400	17400	17070	22600	12180	17400	17192.31	0.25	46	17513	17456	17383	17326	17253	17485	17355	35	5200	500	12180	10	1	6621120	1141	18.70	1.49	12	0.03	922.00	11560.00	17780	20240819	-3.04	14260	20240503	20.90	17780	-3.04	20240819	14260	20.90	20240503	17780	-3.04	20240819	14260	20.90	20240503	0.08	N	018120	500	35 억	16685	N	N	N	N
91	20240906	150308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17110	-290	5	-1.67	35457950	2062	90.04	17400	17400	17070	22600	12180	17400	17195.90	0.25	66	17513	17456	17383	17326	17253	17485	17355	35	5200	500	12180	10	1	6621120	1133	18.56	1.48	12	0.03	922.00	11560.00	17780	20240819	-3.77	14260	20240503	19.99	17780	-3.77	20240819	14260	19.99	20240503	17780	-3.77	20240819	14260	19.99	20240503	0.08	N	018120	500	35 억	16685	N	N	N	N
92	20240906	140308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17270	-130	5	-0.75	29872160	1737	75.85	17400	17400	17070	22600	12180	17400	17197.56	0.25	59	17513	17456	17383	17326	17253	17485	17355	35	5200	500	12180	10	1	6621120	1143	18.73	1.49	12	0.03	922.00	11560.00	17780	20240819	-2.87	14260	20240503	21.11	17780	-2.87	20240819	14260	21.11	20240503	17780	-2.87	20240819	14260	21.11	20240503	0.08	N	018120	500	35 억	16685	N	N	N	N
93	20240906	130305	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17270	-130	5	-0.75	28094470	1634	71.35	17400	17400	17070	22600	12180	17400	17193.68	0.25	86	17513	17456	17383	17326	17253	17485	17355	35	5200	500	12180	10	1	6621120	1143	18.73	1.49	12	0.02	922.00	11560.00	17780	20240819	-2.87	14260	20240503	21.11	17780	-2.87	20240819	14260	21.11	20240503	17780	-2.87	20240819	14260	21.11	20240503	0.08	N	018120	500	35 억	16685	N	N	N	N
94	20240906	120307	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17190	-210	5	-1.21	23900910	1390	60.70	17400	17400	17070	22600	12180	17400	17194.90	0.25	50	17513	17456	17383	17326	17253	17485	17355	35	5200	500	12180	10	1	6621120	1138	18.64	1.49	12	0.02	922.00	11560.00	17780	20240819	-3.32	14260	20240503	20.55	17780	-3.32	20240819	14260	20.55	20240503	17780	-3.32	20240819	14260	20.55	20240503	0.08	N	018120	500	35 억	16685	N	N	N	N
95	20240906	110310	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17090	-310	5	-1.78	19884800	1157	50.52	17400	17400	17070	22600	12180	17400	17186.52	0.25	51	17513	17456	17383	17326	17253	17485	17355	35	5200	500	12180	10	1	6621120	1132	18.54	1.48	12	0.02	922.00	11560.00	17780	20240819	-3.88	14260	20240503	19.85	17780	-3.88	20240819	14260	19.85	20240503	17780	-3.88	20240819	14260	19.85	20240503	0.08	N	018120	500	35 억	16685	N	N	N	N
96	20240906	100305	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17310	-90	5	-0.52	7273580	420	18.34	17400	17400	17220	22600	12180	17400	17318.05	0.25	0	17513	17456	17383	17326	17253	17485	17355	35	5200	500	12180	10	1	6621120	1146	18.77	1.50	12	0.01	922.00	11560.00	17780	20240819	-2.64	14260	20240503	21.39	17780	-2.64	20240819	14260	21.39	20240503	17780	-2.64	20240819	14260	21.39	20240503	0.08	N	018120	500	35 억	16685	N	N	N	N
97	20240906	090308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17400	0	3	0.00	174000	10	0.44	17400	17400	17400	22600	12180	17400	17400.00	0.25	0	17513	17456	17383	17326	17253	17485	17355	35	5200	500	12180	10	1	6621120	1152	18.87	1.51	12	0.00	922.00	11560.00	17780	20240819	-2.14	14260	20240503	22.02	17780	-2.14	20240819	14260	22.02	20240503	17780	-2.14	20240819	14260	22.02	20240503	0.08	N	018120	500	35 억	16685	N	N	N	N
98	20240905	160302	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17400	40	2	0.23	39860130	2290	60.65	17330	17440	17310	22550	12160	17360	17406.17	0.25	-10	17613	17486	17243	17116	16873	17550	17180	35	5190	500	12150	10	1	6621120	1152	18.87	1.51	12	0.03	922.00	11560.00	17780	20240819	-2.14	14260	20240503	22.02	17780	-2.14	20240819	14260	22.02	20240503	17780	-2.14	20240819	14260	22.02	20240503	0.08	N	018120	500	35 억	16718	N	N	N	N
99	20240905	150307	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17380	20	2	0.12	39599190	2275	60.25	17330	17440	17310	22550	12160	17360	17406.24	0.25	-8	17613	17486	17243	17116	16873	17550	17180	35	5190	500	12150	10	1	6621120	1151	18.85	1.50	12	0.03	922.00	11560.00	17780	20240819	-2.25	14260	20240503	21.88	17780	-2.25	20240819	14260	21.88	20240503	17780	-2.25	20240819	14260	21.88	20240503	0.08	N	018120	500	35 억	16718	N	N	N	N
100	20240905	140306	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17310	-50	5	-0.29	37723330	2167	57.39	17330	17440	17310	22550	12160	17360	17408.09	0.25	-9	17613	17486	17243	17116	16873	17550	17180	35	5190	500	12150	10	1	6621120	1146	18.77	1.50	12	0.03	922.00	11560.00	17780	20240819	-2.64	14260	20240503	21.39	17780	-2.64	20240819	14260	21.39	20240503	17780	-2.64	20240819	14260	21.39	20240503	0.08	N	018120	500	35 억	16718	N	N	N	N
101	20240905	130307	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17390	30	2	0.17	25264260	1451	38.43	17330	17440	17330	22550	12160	17360	17411.62	0.25	2	17613	17486	17243	17116	16873	17550	17180	35	5190	500	12150	10	1	6621120	1151	18.86	1.50	12	0.02	922.00	11560.00	17780	20240819	-2.19	14260	20240503	21.95	17780	-2.19	20240819	14260	21.95	20240503	17780	-2.19	20240819	14260	21.95	20240503	0.08	N	018120	500	35 억	16718	N	N	N	N
102	20240905	120303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17430	70	2	0.40	10097380	580	15.36	17330	17430	17330	22550	12160	17360	17409.28	0.25	12	17613	17486	17243	17116	16873	17550	17180	35	5190	500	12150	10	1	6621120	1154	18.90	1.51	12	0.01	922.00	11560.00	17780	20240819	-1.97	14260	20240503	22.23	17780	-1.97	20240819	14260	22.23	20240503	17780	-1.97	20240819	14260	22.23	20240503	0.08	N	018120	500	35 억	16718	N	N	N	N
103	20240905	110304	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17430	70	2	0.40	5654850	325	8.61	17330	17430	17330	22550	12160	17360	17399.54	0.25	12	17613	17486	17243	17116	16873	17550	17180	35	5190	500	12150	10	1	6621120	1154	18.90	1.51	12	0.00	922.00	11560.00	17780	20240819	-1.97	14260	20240503	22.23	17780	-1.97	20240819	14260	22.23	20240503	17780	-1.97	20240819	14260	22.23	20240503	0.08	N	018120	500	35 억	16718	N	N	N	N
104	20240905	100305	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17430	70	2	0.40	3025300	174	4.61	17330	17430	17330	22550	12160	17360	17386.78	0.25	-11	17613	17486	17243	17116	16873	17550	17180	35	5190	500	12150	10	1	6621120	1154	18.90	1.51	12	0.00	922.00	11560.00	17780	20240819	-1.97	14260	20240503	22.23	17780	-1.97	20240819	14260	22.23	20240503	17780	-1.97	20240819	14260	22.23	20240503	0.08	N	018120	500	35 억	16718	N	N	N	N
105	20240905	090307	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17330	-30	5	-0.17	190630	11	0.29	17330	17330	17330	22550	12160	17360	17330.00	0.25	-1	17613	17486	17243	17116	16873	17550	17180	35	5190	500	12150	10	1	6621120	1147	18.80	1.50	12	0.00	922.00	11560.00	17780	20240819	-2.53	14260	20240503	21.53	17780	-2.53	20240819	14260	21.53	20240503	17780	-2.53	20240819	14260	21.53	20240503	0.08	N	018120	500	35 억	16718	N	N	N	N
106	20240904	160300	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17360	-10	5	-0.06	65197610	3776	123.28	17300	17370	17000	22550	12160	17370	17265.72	0.25	-61	17630	17500	17340	17210	17050	17420	17130	35	5180	500	12150	10	1	6621120	1149	18.83	1.50	12	0.06	922.00	11560.00	17780	20240819	-2.36	14260	20240503	21.74	17780	-2.36	20240819	14260	21.74	20240503	17780	-2.36	20240819	14260	21.74	20240503	0.08	N	018120	500	35 억	16779	N	N	N	N
107	20240904	150304	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17280	-90	5	-0.52	64207940	3719	121.42	17300	17370	17000	22550	12160	17370	17264.84	0.25	-50	17630	17500	17340	17210	17050	17420	17130	35	5180	500	12150	10	1	6621120	1144	18.74	1.49	12	0.06	922.00	11560.00	17780	20240819	-2.81	14260	20240503	21.18	17780	-2.81	20240819	14260	21.18	20240503	17780	-2.81	20240819	14260	21.18	20240503	0.08	N	018120	500	35 억	16779	N	N	N	N
108	20240904	140303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17280	-90	5	-0.52	31712260	1840	60.07	17300	17370	17000	22550	12160	17370	17234.92	0.25	3	17630	17500	17340	17210	17050	17420	17130	35	5180	500	12150	10	1	6621120	1144	18.74	1.49	12	0.03	922.00	11560.00	17780	20240819	-2.81	14260	20240503	21.18	17780	-2.81	20240819	14260	21.18	20240503	17780	-2.81	20240819	14260	21.18	20240503	0.08	N	018120	500	35 억	16779	N	N	N	N
109	20240904	130302	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17210	-160	5	-0.92	25086510	1456	47.54	17300	17370	17000	22550	12160	17370	17229.75	0.25	-3	17630	17500	17340	17210	17050	17420	17130	35	5180	500	12150	10	1	6621120	1139	18.67	1.49	12	0.02	922.00	11560.00	17780	20240819	-3.21	14260	20240503	20.69	17780	-3.21	20240819	14260	20.69	20240503	17780	-3.21	20240819	14260	20.69	20240503	0.08	N	018120	500	35 억	16779	N	N	N	N
110	20240904	120302	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17310	-60	5	-0.35	19462620	1131	36.92	17300	17370	17000	22550	12160	17370	17208.33	0.25	13	17630	17500	17340	17210	17050	17420	17130	35	5180	500	12150	10	1	6621120	1146	18.77	1.50	12	0.02	922.00	11560.00	17780	20240819	-2.64	14260	20240503	21.39	17780	-2.64	20240819	14260	21.39	20240503	17780	-2.64	20240819	14260	21.39	20240503	0.08	N	018120	500	35 억	16779	N	N	N	N
111	20240904	110303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17160	-210	5	-1.21	16351300	951	31.05	17300	17370	17000	22550	12160	17370	17193.80	0.25	16	17630	17500	17340	17210	17050	17420	17130	35	5180	500	12150	10	1	6621120	1136	18.61	1.48	12	0.01	922.00	11560.00	17780	20240819	-3.49	14260	20240503	20.34	17780	-3.49	20240819	14260	20.34	20240503	17780	-3.49	20240819	14260	20.34	20240503	0.08	N	018120	500	35 억	16779	N	N	N	N
112	20240904	100303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17030	-340	5	-1.96	11794980	684	22.33	17300	17370	17000	22550	12160	17370	17244.12	0.25	-4	17630	17500	17340	17210	17050	17420	17130	35	5180	500	12150	10	1	6621120	1128	18.47	1.47	12	0.01	922.00	11560.00	17780	20240819	-4.22	14260	20240503	19.42	17780	-4.22	20240819	14260	19.42	20240503	17780	-4.22	20240819	14260	19.42	20240503	0.08	N	018120	500	35 억	16779	N	N	N	N
113	20240904	090302	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17260	-110	5	-0.63	1902010	110	3.59	17300	17300	17260	22550	12160	17370	17291.00	0.25	0	17630	17500	17340	17210	17050	17420	17130	35	5180	500	12150	10	1	6621120	1143	18.72	1.49	12	0.00	922.00	11560.00	17780	20240819	-2.92	14260	20240503	21.04	17780	-2.92	20240819	14260	21.04	20240503	17780	-2.92	20240819	14260	21.04	20240503	0.08	N	018120	500	35 억	16779	N	N	N	N
114	20240903	160258	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17370	120	2	0.70	53131320	3062	48.12	17470	17470	17180	22400	12080	17250	17351.84	0.25	75	17343	17296	17223	17176	17103	17320	17200	35	5150	500	12070	10	1	6621120	1150	18.84	1.50	12	0.05	922.00	11560.00	17780	20240819	-2.31	14260	20240503	21.81	17780	-2.31	20240819	14260	21.81	20240503	17780	-2.31	20240819	14260	21.81	20240503	0.08	N	018120	500	35 억	16701	N	N	N	N
115	20240903	150301	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17380	130	2	0.75	52419150	3021	47.48	17470	17470	17180	22400	12080	17250	17351.59	0.25	75	17343	17296	17223	17176	17103	17320	17200	35	5150	500	12070	10	1	6621120	1151	18.85	1.50	12	0.05	922.00	11560.00	17780	20240819	-2.25	14260	20240503	21.88	17780	-2.25	20240819	14260	21.88	20240503	17780	-2.25	20240819	14260	21.88	20240503	0.08	N	018120	500	35 억	16701	N	N	N	N
116	20240903	140300	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17300	50	2	0.29	33649520	1941	30.50	17470	17470	17180	22400	12080	17250	17336.18	0.25	20	17343	17296	17223	17176	17103	17320	17200	35	5150	500	12070	10	1	6621120	1145	18.76	1.50	12	0.03	922.00	11560.00	17780	20240819	-2.70	14260	20240503	21.32	17780	-2.70	20240819	14260	21.32	20240503	17780	-2.70	20240819	14260	21.32	20240503	0.08	N	018120	500	35 억	16701	N	N	N	N
117	20240903	130300	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17310	60	2	0.35	25257450	1457	22.90	17470	17470	17180	22400	12080	17250	17335.24	0.25	20	17343	17296	17223	17176	17103	17320	17200	35	5150	500	12070	10	1	6621120	1146	18.77	1.50	12	0.02	922.00	11560.00	17780	20240819	-2.64	14260	20240503	21.39	17780	-2.64	20240819	14260	21.39	20240503	17780	-2.64	20240819	14260	21.39	20240503	0.08	N	018120	500	35 억	16701	N	N	N	N
118	20240903	120258	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17310	60	2	0.35	22920600	1322	20.78	17470	17470	17180	22400	12080	17250	17337.82	0.25	20	17343	17296	17223	17176	17103	17320	17200	35	5150	500	12070	10	1	6621120	1146	18.77	1.50	12	0.02	922.00	11560.00	17780	20240819	-2.64	14260	20240503	21.39	17780	-2.64	20240819	14260	21.39	20240503	17780	-2.64	20240819	14260	21.39	20240503	0.08	N	018120	500	35 억	16701	N	N	N	N
119	20240903	110256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17300	50	2	0.29	13923550	802	12.60	17470	17470	17180	22400	12080	17250	17361.03	0.25	-15	17343	17296	17223	17176	17103	17320	17200	35	5150	500	12070	10	1	6621120	1145	18.76	1.50	12	0.01	922.00	11560.00	17780	20240819	-2.70	14260	20240503	21.32	17780	-2.70	20240819	14260	21.32	20240503	17780	-2.70	20240819	14260	21.32	20240503	0.08	N	018120	500	35 억	16701	N	N	N	N
120	20240903	100258	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17270	20	2	0.12	3188730	184	2.89	17470	17470	17180	22400	12080	17250	17330.05	0.25	-11	17343	17296	17223	17176	17103	17320	17200	35	5150	500	12070	10	1	6621120	1143	18.73	1.49	12	0.00	922.00	11560.00	17780	20240819	-2.87	14260	20240503	21.11	17780	-2.87	20240819	14260	21.11	20240503	17780	-2.87	20240819	14260	21.11	20240503	0.08	N	018120	500	35 억	16701	N	N	N	N
121	20240903	090258	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17200	-50	5	-0.29	504370	29	0.46	17470	17470	17180	22400	12080	17250	17392.07	0.25	2	17343	17296	17223	17176	17103	17320	17200	35	5150	500	12070	10	1	6621120	1139	18.66	1.49	12	0.00	922.00	11560.00	17780	20240819	-3.26	14260	20240503	20.62	17780	-3.26	20240819	14260	20.62	20240503	17780	-3.26	20240819	14260	20.62	20240503	0.08	N	018120	500	35 억	16701	N	N	N	N
122	20240902	160256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17250	20	2	0.12	109715700	6363	504.60	17240	17270	17150	22350	12070	17230	17242.76	0.25	-83	17436	17332	17166	17062	16896	17385	17115	35	5120	500	12060	10	1	6621120	1142	18.71	1.49	12	0.10	922.00	11560.00	17780	20240819	-2.98	14260	20240503	20.97	17780	-2.98	20240819	14260	20.97	20240503	17780	-2.98	20240819	14260	20.97	20240503	0.08	N	018120	500	35 억	16731	N	N	N	N
123	20240902	150259	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17250	20	2	0.12	109646770	6359	504.28	17240	17270	17150	22350	12070	17230	17242.77	0.25	-83	17436	17332	17166	17062	16896	17385	17115	35	5120	500	12060	10	1	6621120	1142	18.71	1.49	12	0.10	922.00	11560.00	17780	20240819	-2.98	14260	20240503	20.97	17780	-2.98	20240819	14260	20.97	20240503	17780	-2.98	20240819	14260	20.97	20240503	0.08	N	018120	500	35 억	16731	N	N	N	N
124	20240902	140259	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17260	30	2	0.17	98399770	5707	452.58	17240	17270	17150	22350	12070	17230	17241.95	0.25	-71	17436	17332	17166	17062	16896	17385	17115	35	5120	500	12060	10	1	6621120	1143	18.72	1.49	12	0.09	922.00	11560.00	17780	20240819	-2.92	14260	20240503	21.04	17780	-2.92	20240819	14260	21.04	20240503	17780	-2.92	20240819	14260	21.04	20240503	0.08	N	018120	500	35 억	16731	N	N	N	N
125	20240902	130258	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17250	20	2	0.12	90774320	5265	417.53	17240	17270	17150	22350	12070	17230	17241.09	0.25	-71	17436	17332	17166	17062	16896	17385	17115	35	5120	500	12060	10	1	6621120	1142	18.71	1.49	12	0.08	922.00	11560.00	17780	20240819	-2.98	14260	20240503	20.97	17780	-2.98	20240819	14260	20.97	20240503	17780	-2.98	20240819	14260	20.97	20240503	0.08	N	018120	500	35 억	16731	N	N	N	N
126	20240902	120259	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17260	30	2	0.17	90619220	5256	416.81	17240	17270	17150	22350	12070	17230	17241.10	0.25	-71	17436	17332	17166	17062	16896	17385	17115	35	5120	500	12060	10	1	6621120	1143	18.72	1.49	12	0.08	922.00	11560.00	17780	20240819	-2.92	14260	20240503	21.04	17780	-2.92	20240819	14260	21.04	20240503	17780	-2.92	20240819	14260	21.04	20240503	0.08	N	018120	500	35 억	16731	N	N	N	N
127	20240902	110258	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17160	-70	5	-0.41	85466070	4956	393.02	17240	17270	17150	22350	12070	17230	17244.97	0.25	-71	17436	17332	17166	17062	16896	17385	17115	35	5120	500	12060	10	1	6621120	1136	18.61	1.48	12	0.07	922.00	11560.00	17780	20240819	-3.49	14260	20240503	20.34	17780	-3.49	20240819	14260	20.34	20240503	17780	-3.49	20240819	14260	20.34	20240503	0.08	N	018120	500	35 억	16731	N	N	N	N
128	20240902	100256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17240	10	2	0.06	10167950	590	46.79	17240	17250	17200	22350	12070	17230	17233.82	0.25	-18	17436	17332	17166	17062	16896	17385	17115	35	5120	500	12060	10	1	6621120	1141	18.70	1.49	12	0.01	922.00	11560.00	17780	20240819	-3.04	14260	20240503	20.90	17780	-3.04	20240819	14260	20.90	20240503	17780	-3.04	20240819	14260	20.90	20240503	0.08	N	018120	500	35 억	16731	N	N	N	N
129	20240902	090255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17240	10	2	0.06	68950	4	0.32	17240	17240	17240	22350	12070	17230	17240.00	0.25	0	17436	17332	17166	17062	16896	17385	17115	35	5120	500	12060	10	1	6621120	1141	18.70	1.49	12	0.00	922.00	11560.00	17780	20240819	-3.04	14260	20240503	20.90	17780	-3.04	20240819	14260	20.90	20240503	17780	-3.04	20240819	14260	20.90	20240503	0.08	N	018120	500	35 억	16731	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History