KissMeData/222040/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	newHighLowPriceClassCode	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	161012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3135	-20	5	-0.63	39949380	12623	36.57	3155	3205	3130	4100	2210	3155	3164.86	0.96	-4015	3275	3215	3120	3060	2965	3245	3090	103	945	500	2200	5	1	20628000	647	-9.95	1.76	12	0.06	-315.00	1777.00	7330	20240123	-57.23	2850	20240904	10.00	7330	-57.23	20240123	2850	10.00	20240904	7330	-57.23	20240123	2850	10.00	20240904	0.27	N	222040	500	103 억	198411	N	N	N	N
3	20240930	151026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3145	-10	5	-0.32	38126835	12042	34.88	3155	3205	3130	4100	2210	3155	3166.22	0.96	-3830	3275	3215	3120	3060	2965	3245	3090	103	945	500	2200	5	1	20628000	649	-9.98	1.77	12	0.06	-315.00	1777.00	7330	20240123	-57.09	2850	20240904	10.35	7330	-57.09	20240123	2850	10.35	20240904	7330	-57.09	20240123	2850	10.35	20240904	0.27	N	222040	500	103 억	198411	N	N	N	N
4	20240930	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3150	-5	5	-0.16	35434490	11184	32.40	3155	3205	3130	4100	2210	3155	3168.40	0.96	-3821	3275	3215	3120	3060	2965	3245	3090	103	945	500	2200	5	1	20628000	650	-10.00	1.77	12	0.05	-315.00	1777.00	7330	20240123	-57.03	2850	20240904	10.53	7330	-57.03	20240123	2850	10.53	20240904	7330	-57.03	20240123	2850	10.53	20240904	0.27	N	222040	500	103 억	198411	N	N	N	N
5	20240930	131020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3155	0	3	0.00	34808290	10985	31.82	3155	3205	3130	4100	2210	3155	3168.80	0.96	-3821	3275	3215	3120	3060	2965	3245	3090	103	945	500	2200	5	1	20628000	651	-10.02	1.78	12	0.05	-315.00	1777.00	7330	20240123	-56.96	2850	20240904	10.70	7330	-56.96	20240123	2850	10.70	20240904	7330	-56.96	20240123	2850	10.70	20240904	0.27	N	222040	500	103 억	198411	N	N	N	N
6	20240930	121017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3160	5	2	0.16	30302120	9557	27.68	3155	3205	3130	4100	2210	3155	3170.78	0.96	-4041	3275	3215	3120	3060	2965	3245	3090	103	945	500	2200	5	1	20628000	652	-10.03	1.78	12	0.05	-315.00	1777.00	7330	20240123	-56.89	2850	20240904	10.88	7330	-56.89	20240123	2850	10.88	20240904	7330	-56.89	20240123	2850	10.88	20240904	0.27	N	222040	500	103 억	198411	N	N	N	N
7	20240930	111015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3155	0	3	0.00	28119895	8866	25.68	3155	3205	3130	4100	2210	3155	3171.78	0.96	-3803	3275	3215	3120	3060	2965	3245	3090	103	945	500	2200	5	1	20628000	651	-10.02	1.78	12	0.04	-315.00	1777.00	7330	20240123	-56.96	2850	20240904	10.70	7330	-56.96	20240123	2850	10.70	20240904	7330	-56.96	20240123	2850	10.70	20240904	0.27	N	222040	500	103 억	198411	N	N	N	N
8	20240930	101013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3185	30	2	0.95	19347930	6082	17.62	3155	3205	3150	4100	2210	3155	3181.47	0.96	-3913	3275	3215	3120	3060	2965	3245	3090	103	945	500	2200	5	1	20628000	657	-10.11	1.79	12	0.03	-315.00	1777.00	7330	20240123	-56.55	2850	20240904	11.75	7330	-56.55	20240123	2850	11.75	20240904	7330	-56.55	20240123	2850	11.75	20240904	0.27	N	222040	500	103 억	198411	N	N	N	N
9	20240930	090931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3185	30	2	0.95	2992865	947	2.74	3155	3185	3150	4100	2210	3155	3160.77	0.96	-338	3275	3215	3120	3060	2965	3245	3090	103	945	500	2200	5	1	20628000	657	-10.11	1.79	12	0.00	-315.00	1777.00	7330	20240123	-56.55	2850	20240904	11.75	7330	-56.55	20240123	2850	11.75	20240904	7330	-56.55	20240123	2850	11.75	20240904	0.27	N	222040	500	103 억	198411	N	N	N	N
10	20240927	161021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3155	115	2	3.78	108142180	34452	223.79	3110	3180	3025	3950	2130	3040	3138.92	0.90	12311	3123	3081	3043	3001	2963	3102	3022	103	910	500	2120	5	1	20628000	651	-10.02	1.78	12	0.17	-315.00	1777.00	7330	20240123	-56.96	2850	20240904	10.70	7330	-56.96	20240123	2850	10.70	20240904	7330	-56.96	20240123	2850	10.70	20240904	0.27	N	222040	500	103 억	186248	N	N	N	N
11	20240927	151024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3170	130	2	4.28	103012745	32831	213.26	3110	3180	3025	3950	2130	3040	3137.67	0.90	11043	3123	3081	3043	3001	2963	3102	3022	103	910	500	2120	5	1	20628000	654	-10.06	1.78	12	0.16	-315.00	1777.00	7330	20240123	-56.75	2850	20240904	11.23	7330	-56.75	20240123	2850	11.23	20240904	7330	-56.75	20240123	2850	11.23	20240904	0.27	N	222040	500	103 억	186248	N	N	N	N
12	20240927	141032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3130	90	2	2.96	53225405	17039	110.68	3110	3170	3025	3950	2130	3040	3123.74	0.90	4160	3123	3081	3043	3001	2963	3102	3022	103	910	500	2120	5	1	20628000	646	-9.94	1.76	12	0.08	-315.00	1777.00	7330	20240123	-57.30	2850	20240904	9.82	7330	-57.30	20240123	2850	9.82	20240904	7330	-57.30	20240123	2850	9.82	20240904	0.27	N	222040	500	103 억	186248	N	N	N	N
13	20240927	131025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3125	85	2	2.80	45029780	14423	93.69	3110	3170	3025	3950	2130	3040	3122.08	0.90	4183	3123	3081	3043	3001	2963	3102	3022	103	910	500	2120	5	1	20628000	645	-9.92	1.76	12	0.07	-315.00	1777.00	7330	20240123	-57.37	2850	20240904	9.65	7330	-57.37	20240123	2850	9.65	20240904	7330	-57.37	20240123	2850	9.65	20240904	0.27	N	222040	500	103 억	186248	N	N	N	N
14	20240927	121018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3130	90	2	2.96	37157800	11905	77.33	3110	3170	3025	3950	2130	3040	3121.19	0.90	3512	3123	3081	3043	3001	2963	3102	3022	103	910	500	2120	5	1	20628000	646	-9.94	1.76	12	0.06	-315.00	1777.00	7330	20240123	-57.30	2850	20240904	9.82	7330	-57.30	20240123	2850	9.82	20240904	7330	-57.30	20240123	2850	9.82	20240904	0.27	N	222040	500	103 억	186248	N	N	N	N
15	20240927	111022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	80	2	2.63	17335605	5602	36.39	3110	3130	3025	3950	2130	3040	3094.54	0.90	1100	3123	3081	3043	3001	2963	3102	3022	103	910	500	2120	5	1	20628000	644	-9.90	1.76	12	0.03	-315.00	1777.00	7330	20240123	-57.44	2850	20240904	9.47	7330	-57.44	20240123	2850	9.47	20240904	7330	-57.44	20240123	2850	9.47	20240904	0.27	N	222040	500	103 억	186248	N	N	N	N
16	20240927	101019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3065	25	2	0.82	4312690	1411	9.17	3110	3110	3025	3950	2130	3040	3056.48	0.90	396	3123	3081	3043	3001	2963	3102	3022	103	910	500	2120	5	1	20628000	632	-9.73	1.72	12	0.01	-315.00	1777.00	7330	20240123	-58.19	2850	20240904	7.54	7330	-58.19	20240123	2850	7.54	20240904	7330	-58.19	20240123	2850	7.54	20240904	0.27	N	222040	500	103 억	186248	N	N	N	N
17	20240927	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3045	5	2	0.16	15425	5	0.03	3110	3110	3045	3950	2130	3040	3085.00	0.90	-1	3123	3081	3043	3001	2963	3102	3022	103	910	500	2120	5	1	20628000	628	-9.67	1.71	12	0.00	-315.00	1777.00	7330	20240123	-58.46	2850	20240904	6.84	7330	-58.46	20240123	2850	6.84	20240904	7330	-58.46	20240123	2850	6.84	20240904	0.27	N	222040	500	103 억	186248	N	N	N	N
18	20240926	161003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3040	0	3	0.00	46846145	15395	106.71	3005	3085	3005	3950	2130	3040	3042.95	0.87	6957	3136	3087	3051	3002	2966	3070	2985	103	910	500	2120	5	1	20628000	627	-9.65	1.71	12	0.07	-315.00	1777.00	7330	20240123	-58.53	2850	20240904	6.67	7330	-58.53	20240123	2850	6.67	20240904	7330	-58.53	20240123	2850	6.67	20240904	0.27	N	222040	500	103 억	179291	N	N	N	N
19	20240926	151007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3035	-5	5	-0.16	37866195	12436	86.20	3005	3085	3005	3950	2130	3040	3044.89	0.87	5385	3136	3087	3051	3002	2966	3070	2985	103	910	500	2120	5	1	20628000	626	-9.63	1.71	12	0.06	-315.00	1777.00	7330	20240123	-58.59	2850	20240904	6.49	7330	-58.59	20240123	2850	6.49	20240904	7330	-58.59	20240123	2850	6.49	20240904	0.27	N	222040	500	103 억	179291	N	N	N	N
20	20240926	141015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3050	10	2	0.33	19211375	6299	43.66	3005	3085	3005	3950	2130	3040	3049.91	0.87	1196	3136	3087	3051	3002	2966	3070	2985	103	910	500	2120	5	1	20628000	629	-9.68	1.72	12	0.03	-315.00	1777.00	7330	20240123	-58.39	2850	20240904	7.02	7330	-58.39	20240123	2850	7.02	20240904	7330	-58.39	20240123	2850	7.02	20240904	0.27	N	222040	500	103 억	179291	N	N	N	N
21	20240926	131013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3040	0	3	0.00	7045460	2313	16.03	3005	3085	3005	3950	2130	3040	3046.03	0.87	222	3136	3087	3051	3002	2966	3070	2985	103	910	500	2120	5	1	20628000	627	-9.65	1.71	12	0.01	-315.00	1777.00	7330	20240123	-58.53	2850	20240904	6.67	7330	-58.53	20240123	2850	6.67	20240904	7330	-58.53	20240123	2850	6.67	20240904	0.27	N	222040	500	103 억	179291	N	N	N	N
22	20240926	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3045	5	2	0.16	7012000	2302	15.96	3005	3085	3005	3950	2130	3040	3046.05	0.87	228	3136	3087	3051	3002	2966	3070	2985	103	910	500	2120	5	1	20628000	628	-9.67	1.71	12	0.01	-315.00	1777.00	7330	20240123	-58.46	2850	20240904	6.84	7330	-58.46	20240123	2850	6.84	20240904	7330	-58.46	20240123	2850	6.84	20240904	0.27	N	222040	500	103 억	179291	N	N	N	N
23	20240926	111014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3050	10	2	0.33	3896995	1278	8.86	3005	3085	3005	3950	2130	3040	3049.29	0.87	87	3136	3087	3051	3002	2966	3070	2985	103	910	500	2120	5	1	20628000	629	-9.68	1.72	12	0.01	-315.00	1777.00	7330	20240123	-58.39	2850	20240904	7.02	7330	-58.39	20240123	2850	7.02	20240904	7330	-58.39	20240123	2850	7.02	20240904	0.27	N	222040	500	103 억	179291	N	N	N	N
24	20240926	101016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3085	45	2	1.48	3805435	1248	8.65	3005	3085	3005	3950	2130	3040	3049.23	0.87	90	3136	3087	3051	3002	2966	3070	2985	103	910	500	2120	5	1	20628000	636	-9.79	1.74	12	0.01	-315.00	1777.00	7330	20240123	-57.91	2850	20240904	8.25	7330	-57.91	20240123	2850	8.25	20240904	7330	-57.91	20240123	2850	8.25	20240904	0.27	N	222040	500	103 억	179291	N	N	N	N
25	20240926	091012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3045	5	2	0.16	377125	124	0.86	3005	3045	3005	3950	2130	3040	3041.33	0.87	-9	3136	3087	3051	3002	2966	3070	2985	103	910	500	2120	5	1	20628000	628	-9.67	1.71	12	0.00	-315.00	1777.00	7330	20240123	-58.46	2850	20240904	6.84	7330	-58.46	20240123	2850	6.84	20240904	7330	-58.46	20240123	2850	6.84	20240904	0.27	N	222040	500	103 억	179291	N	N	N	N
26	20240925	161001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3040	30	2	1.00	44064605	14427	79.78	3050	3100	3015	3910	2110	3010	3054.32	0.85	3530	3093	3051	3003	2961	2913	3072	2982	103	900	500	2100	5	1	20628000	627	-9.65	1.71	12	0.07	-315.00	1777.00	7330	20240123	-58.53	2850	20240904	6.67	7330	-58.53	20240123	2850	6.67	20240904	7330	-58.53	20240123	2850	6.67	20240904	0.28	N	222040	500	103 억	175761	N	N	N	N
27	20240925	151010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3060	50	2	1.66	42641245	13959	77.19	3050	3100	3015	3910	2110	3010	3054.75	0.85	3357	3093	3051	3003	2961	2913	3072	2982	103	900	500	2100	5	1	20628000	631	-9.71	1.72	12	0.07	-315.00	1777.00	7330	20240123	-58.25	2850	20240904	7.37	7330	-58.25	20240123	2850	7.37	20240904	7330	-58.25	20240123	2850	7.37	20240904	0.28	N	222040	500	103 억	175761	N	N	N	N
28	20240925	141011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3090	80	2	2.66	40384220	13222	73.12	3050	3100	3015	3910	2110	3010	3054.32	0.85	2923	3093	3051	3003	2961	2913	3072	2982	103	900	500	2100	5	1	20628000	637	-9.81	1.74	12	0.06	-315.00	1777.00	7330	20240123	-57.84	2850	20240904	8.42	7330	-57.84	20240123	2850	8.42	20240904	7330	-57.84	20240123	2850	8.42	20240904	0.28	N	222040	500	103 억	175761	N	N	N	N
29	20240925	131009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3065	55	2	1.83	37619420	12323	68.15	3050	3100	3015	3910	2110	3010	3052.78	0.85	2810	3093	3051	3003	2961	2913	3072	2982	103	900	500	2100	5	1	20628000	632	-9.73	1.72	12	0.06	-315.00	1777.00	7330	20240123	-58.19	2850	20240904	7.54	7330	-58.19	20240123	2850	7.54	20240904	7330	-58.19	20240123	2850	7.54	20240904	0.28	N	222040	500	103 억	175761	N	N	N	N
30	20240925	121011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3045	35	2	1.16	20456235	6739	37.27	3050	3060	3015	3910	2110	3010	3035.50	0.85	1814	3093	3051	3003	2961	2913	3072	2982	103	900	500	2100	5	1	20628000	628	-9.67	1.71	12	0.03	-315.00	1777.00	7330	20240123	-58.46	2850	20240904	6.84	7330	-58.46	20240123	2850	6.84	20240904	7330	-58.46	20240123	2850	6.84	20240904	0.28	N	222040	500	103 억	175761	N	N	N	N
31	20240925	111007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3035	25	2	0.83	18326735	6038	33.39	3050	3060	3015	3910	2110	3010	3035.23	0.85	1357	3093	3051	3003	2961	2913	3072	2982	103	900	500	2100	5	1	20628000	626	-9.63	1.71	12	0.03	-315.00	1777.00	7330	20240123	-58.59	2850	20240904	6.49	7330	-58.59	20240123	2850	6.49	20240904	7330	-58.59	20240123	2850	6.49	20240904	0.28	N	222040	500	103 억	175761	N	N	N	N
32	20240925	101004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3020	10	2	0.33	1574800	520	2.88	3050	3060	3015	3910	2110	3010	3028.46	0.85	76	3093	3051	3003	2961	2913	3072	2982	103	900	500	2100	5	1	20628000	623	-9.59	1.70	12	0.00	-315.00	1777.00	7330	20240123	-58.80	2850	20240904	5.96	7330	-58.80	20240123	2850	5.96	20240904	7330	-58.80	20240123	2850	5.96	20240904	0.28	N	222040	500	103 억	175761	N	N	N	N
33	20240925	091015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3050	40	2	1.33	341855	112	0.62	3050	3060	3015	3910	2110	3010	3052.28	0.85	-87	3093	3051	3003	2961	2913	3072	2982	103	900	500	2100	5	1	20628000	629	-9.68	1.72	12	0.00	-315.00	1777.00	7330	20240123	-58.39	2850	20240904	7.02	7330	-58.39	20240123	2850	7.02	20240904	7330	-58.39	20240123	2850	7.02	20240904	0.28	N	222040	500	103 억	175761	N	N	N	N
34	20240924	161001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3010	10	2	0.33	49430390	16498	38.64	2955	3045	2955	3900	2100	3000	2996.14	0.82	6260	3066	3032	2976	2942	2886	3045	2955	103	900	500	2100	5	1	20628000	621	-9.56	1.69	12	0.08	-315.00	1777.00	7330	20240123	-58.94	2850	20240904	5.61	7330	-58.94	20240123	2850	5.61	20240904	7330	-58.94	20240123	2850	5.61	20240904	0.28	N	222040	500	103 억	169482	N	N	N	N
35	20240924	151003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3005	5	2	0.17	47900390	15989	37.45	2955	3045	2955	3900	2100	3000	2995.83	0.82	6029	3066	3032	2976	2942	2886	3045	2955	103	900	500	2100	5	1	20628000	620	-9.54	1.69	12	0.08	-315.00	1777.00	7330	20240123	-59.00	2850	20240904	5.44	7330	-59.00	20240123	2850	5.44	20240904	7330	-59.00	20240123	2850	5.44	20240904	0.28	N	222040	500	103 억	169482	N	N	N	N
36	20240924	140953	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3000	0	3	0.00	45092560	15055	35.26	2955	3045	2955	3900	2100	3000	2995.19	0.82	5279	3066	3032	2976	2942	2886	3045	2955	103	900	500	2100	5	1	20628000	619	-9.52	1.69	12	0.07	-315.00	1777.00	7330	20240123	-59.07	2850	20240904	5.26	7330	-59.07	20240123	2850	5.26	20240904	7330	-59.07	20240123	2850	5.26	20240904	0.28	N	222040	500	103 억	169482	N	N	N	N
37	20240924	131003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3035	35	2	1.17	25277875	8456	19.80	2955	3045	2955	3900	2100	3000	2989.34	0.82	136	3066	3032	2976	2942	2886	3045	2955	103	900	500	2100	5	1	20628000	626	-9.63	1.71	12	0.04	-315.00	1777.00	7330	20240123	-58.59	2850	20240904	6.49	7330	-58.59	20240123	2850	6.49	20240904	7330	-58.59	20240123	2850	6.49	20240904	0.28	N	222040	500	103 억	169482	N	N	N	N
38	20240924	120956	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2980	-20	5	-0.67	13216950	4429	10.37	2955	3005	2955	3900	2100	3000	2984.18	0.82	-382	3066	3032	2976	2942	2886	3045	2955	103	900	500	2100	5	1	20628000	615	-9.46	1.68	12	0.02	-315.00	1777.00	7330	20240123	-59.35	2850	20240904	4.56	7330	-59.35	20240123	2850	4.56	20240904	7330	-59.35	20240123	2850	4.56	20240904	0.28	N	222040	500	103 억	169482	N	N	N	N
39	20240924	111004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2995	-5	5	-0.17	9194315	3078	7.21	2955	3005	2955	3900	2100	3000	2987.11	0.82	-376	3066	3032	2976	2942	2886	3045	2955	103	900	500	2100	5	1	20628000	618	-9.51	1.69	12	0.01	-315.00	1777.00	7330	20240123	-59.14	2850	20240904	5.09	7330	-59.14	20240123	2850	5.09	20240904	7330	-59.14	20240123	2850	5.09	20240904	0.28	N	222040	500	103 억	169482	N	N	N	N
40	20240924	101003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2980	-20	5	-0.67	2510010	840	1.97	2955	3005	2955	3900	2100	3000	2988.11	0.82	-295	3066	3032	2976	2942	2886	3045	2955	103	900	500	2100	5	1	20628000	615	-9.46	1.68	12	0.00	-315.00	1777.00	7330	20240123	-59.35	2850	20240904	4.56	7330	-59.35	20240123	2850	4.56	20240904	7330	-59.35	20240123	2850	4.56	20240904	0.28	N	222040	500	103 억	169482	N	N	N	N
41	20240924	091006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3900	2100	3000	0.00	0.82	0	3066	3032	2976	2942	2886	3045	2955	103	900	500	2100	5	1	20628000	619	-9.52	1.69	12	0.00	-315.00	1777.00	7330	20240123	-59.07	2850	20240904	5.26	7330	-59.07	20240123	2850	5.26	20240904	7330	-59.07	20240123	2850	5.26	20240904	0.28	N	222040	500	103 억	169482	N	N	N	N
42	20240923	160959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3000	0	3	0.00	125991530	42699	160.91	3000	3010	2920	3900	2100	3000	2950.69	0.80	4524	3096	3047	2986	2937	2876	3072	2962	103	900	500	2100	5	1	20628000	619	-9.52	1.69	12	0.21	-315.00	1777.00	7330	20240123	-59.07	2850	20240904	5.26	7330	-59.07	20240123	2850	5.26	20240904	7330	-59.07	20240123	2850	5.26	20240904	0.28	N	222040	500	103 억	164932	N	N	N	N
43	20240923	151001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2955	-45	5	-1.50	116352235	39477	148.77	3000	3005	2920	3900	2100	3000	2947.34	0.80	4161	3096	3047	2986	2937	2876	3072	2962	103	900	500	2100	5	1	20628000	610	-9.38	1.66	12	0.19	-315.00	1777.00	7330	20240123	-59.69	2850	20240904	3.68	7330	-59.69	20240123	2850	3.68	20240904	7330	-59.69	20240123	2850	3.68	20240904	0.28	N	222040	500	103 억	164932	N	N	N	N
44	20240923	141006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2965	-35	5	-1.17	95717645	32496	122.46	3000	3005	2920	3900	2100	3000	2945.52	0.80	1398	3096	3047	2986	2937	2876	3072	2962	103	900	500	2100	5	1	20628000	612	-9.41	1.67	12	0.16	-315.00	1777.00	7330	20240123	-59.55	2850	20240904	4.04	7330	-59.55	20240123	2850	4.04	20240904	7330	-59.55	20240123	2850	4.04	20240904	0.28	N	222040	500	103 억	164932	N	N	N	N
45	20240923	131002	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2955	-45	5	-1.50	79519430	26994	101.73	3000	3005	2920	3900	2100	3000	2945.82	0.80	-108	3096	3047	2986	2937	2876	3072	2962	103	900	500	2100	5	1	20628000	610	-9.38	1.66	12	0.13	-315.00	1777.00	7330	20240123	-59.69	2850	20240904	3.68	7330	-59.69	20240123	2850	3.68	20240904	7330	-59.69	20240123	2850	3.68	20240904	0.28	N	222040	500	103 억	164932	N	N	N	N
46	20240923	121003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2960	-40	5	-1.33	65106375	22107	83.31	3000	3005	2920	3900	2100	3000	2945.06	0.80	-693	3096	3047	2986	2937	2876	3072	2962	103	900	500	2100	5	1	20628000	611	-9.40	1.67	12	0.11	-315.00	1777.00	7330	20240123	-59.62	2850	20240904	3.86	7330	-59.62	20240123	2850	3.86	20240904	7330	-59.62	20240123	2850	3.86	20240904	0.28	N	222040	500	103 억	164932	N	N	N	N
47	20240923	111003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2935	-65	5	-2.17	42745205	14551	54.83	3000	3000	2920	3900	2100	3000	2937.61	0.80	-1270	3096	3047	2986	2937	2876	3072	2962	103	900	500	2100	5	1	20628000	605	-9.32	1.65	12	0.07	-315.00	1777.00	7330	20240123	-59.96	2850	20240904	2.98	7330	-59.96	20240123	2850	2.98	20240904	7330	-59.96	20240123	2850	2.98	20240904	0.28	N	222040	500	103 억	164932	N	N	N	N
48	20240923	101001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2940	-60	5	-2.00	26278000	8946	33.71	3000	3000	2920	3900	2100	3000	2937.40	0.80	-1287	3096	3047	2986	2937	2876	3072	2962	103	900	500	2100	5	1	20628000	606	-9.33	1.65	12	0.04	-315.00	1777.00	7330	20240123	-59.89	2850	20240904	3.16	7330	-59.89	20240123	2850	3.16	20240904	7330	-59.89	20240123	2850	3.16	20240904	0.28	N	222040	500	103 억	164932	N	N	N	N
49	20240923	091002	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2990	-10	5	-0.33	1362130	456	1.72	3000	3000	2975	3900	2100	3000	2987.13	0.80	63	3096	3047	2986	2937	2876	3072	2962	103	900	500	2100	5	1	20628000	617	-9.49	1.68	12	0.00	-315.00	1777.00	7330	20240123	-59.21	2850	20240904	4.91	7330	-59.21	20240123	2850	4.91	20240904	7330	-59.21	20240123	2850	4.91	20240904	0.28	N	222040	500	103 억	164932	N	N	N	N
50	20240913	160913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3055	10	2	0.33	69278890	22871	82.81	3035	3075	2980	3955	2135	3045	3029.12	0.83	461	3098	3071	3033	3006	2968	3085	3020	103	910	500	2130	5	1	20628000	630	-9.70	1.72	12	0.11	-315.00	1777.00	7330	20240123	-58.32	2850	20240904	7.19	7330	-58.32	20240123	2850	7.19	20240904	7330	-58.32	20240123	2850	7.19	20240904	0.28	N	222040	500	103 억	172009	N	N	N	N
51	20240913	150921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3050	5	2	0.16	68586355	22644	81.99	3035	3075	2980	3955	2135	3045	3028.90	0.83	312	3098	3071	3033	3006	2968	3085	3020	103	910	500	2130	5	1	20628000	629	-9.68	1.72	12	0.11	-315.00	1777.00	7330	20240123	-58.39	2850	20240904	7.02	7330	-58.39	20240123	2850	7.02	20240904	7330	-58.39	20240123	2850	7.02	20240904	0.28	N	222040	500	103 억	172009	N	N	N	N
52	20240913	140924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3055	10	2	0.33	62828720	20753	75.15	3035	3075	2980	3955	2135	3045	3027.45	0.83	-1181	3098	3071	3033	3006	2968	3085	3020	103	910	500	2130	5	1	20628000	630	-9.70	1.72	12	0.10	-315.00	1777.00	7330	20240123	-58.32	2850	20240904	7.19	7330	-58.32	20240123	2850	7.19	20240904	7330	-58.32	20240123	2850	7.19	20240904	0.28	N	222040	500	103 억	172009	N	N	N	N
53	20240913	130917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3005	-40	5	-1.31	21694565	7216	26.13	3035	3045	2980	3955	2135	3045	3006.45	0.83	-1170	3098	3071	3033	3006	2968	3085	3020	103	910	500	2130	5	1	20628000	620	-9.54	1.69	12	0.03	-315.00	1777.00	7330	20240123	-59.00	2850	20240904	5.44	7330	-59.00	20240123	2850	5.44	20240904	7330	-59.00	20240123	2850	5.44	20240904	0.28	N	222040	500	103 억	172009	N	N	N	N
54	20240913	120918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2985	-60	5	-1.97	20490900	6813	24.67	3035	3045	2980	3955	2135	3045	3007.62	0.83	-1169	3098	3071	3033	3006	2968	3085	3020	103	910	500	2130	5	1	20628000	616	-9.48	1.68	12	0.03	-315.00	1777.00	7330	20240123	-59.28	2850	20240904	4.74	7330	-59.28	20240123	2850	4.74	20240904	7330	-59.28	20240123	2850	4.74	20240904	0.28	N	222040	500	103 억	172009	N	N	N	N
55	20240913	110918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3025	-20	5	-0.66	15598785	5179	18.75	3035	3045	2980	3955	2135	3045	3011.93	0.83	-1652	3098	3071	3033	3006	2968	3085	3020	103	910	500	2130	5	1	20628000	624	-9.60	1.70	12	0.03	-315.00	1777.00	7330	20240123	-58.73	2850	20240904	6.14	7330	-58.73	20240123	2850	6.14	20240904	7330	-58.73	20240123	2850	6.14	20240904	0.28	N	222040	500	103 억	172009	N	N	N	N
56	20240913	100923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2995	-50	5	-1.64	4412095	1461	5.29	3035	3045	2980	3955	2135	3045	3019.91	0.83	-445	3098	3071	3033	3006	2968	3085	3020	103	910	500	2130	5	1	20628000	618	-9.51	1.69	12	0.01	-315.00	1777.00	7330	20240123	-59.14	2850	20240904	5.09	7330	-59.14	20240123	2850	5.09	20240904	7330	-59.14	20240123	2850	5.09	20240904	0.28	N	222040	500	103 억	172009	N	N	N	N
57	20240913	090925	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3045	0	3	0.00	0	0	0.00	0	0	0	3955	2135	3045	0.00	0.83	0	3098	3071	3033	3006	2968	3085	3020	103	910	500	2130	5	1	20628000	628	-9.67	1.71	12	0.00	-315.00	1777.00	7330	20240123	-58.46	2850	20240904	6.84	7330	-58.46	20240123	2850	6.84	20240904	7330	-58.46	20240123	2850	6.84	20240904	0.28	N	222040	500	103 억	172009	N	N	N	N
58	20240912	160902	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3045	10	2	0.33	83763670	27617	163.01	3035	3060	2995	3945	2125	3035	3033.05	0.83	95	3098	3066	3003	2971	2908	3082	2987	103	910	500	2120	5	1	20628000	628	-9.67	1.71	12	0.13	-315.00	1777.00	7330	20240123	-58.46	2850	20240904	6.84	7330	-58.46	20240123	2850	6.84	20240904	7330	-58.46	20240123	2850	6.84	20240904	0.28	N	222040	500	103 억	172036	N	N	N	N
59	20240912	150918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3040	5	2	0.16	80920330	26684	157.50	3035	3060	2995	3945	2125	3035	3032.54	0.83	-647	3098	3066	3003	2971	2908	3082	2987	103	910	500	2120	5	1	20628000	627	-9.65	1.71	12	0.13	-315.00	1777.00	7330	20240123	-58.53	2850	20240904	6.67	7330	-58.53	20240123	2850	6.67	20240904	7330	-58.53	20240123	2850	6.67	20240904	0.28	N	222040	500	103 억	172036	N	N	N	N
60	20240912	140921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3025	-10	5	-0.33	48390800	15995	94.41	3035	3060	2995	3945	2125	3035	3025.37	0.83	1085	3098	3066	3003	2971	2908	3082	2987	103	910	500	2120	5	1	20628000	624	-9.60	1.70	12	0.08	-315.00	1777.00	7330	20240123	-58.73	2850	20240904	6.14	7330	-58.73	20240123	2850	6.14	20240904	7330	-58.73	20240123	2850	6.14	20240904	0.28	N	222040	500	103 억	172036	N	N	N	N
61	20240912	130913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3045	10	2	0.33	40891915	13514	79.77	3035	3060	2995	3945	2125	3035	3025.89	0.83	969	3098	3066	3003	2971	2908	3082	2987	103	910	500	2120	5	1	20628000	628	-9.67	1.71	12	0.07	-315.00	1777.00	7330	20240123	-58.46	2850	20240904	6.84	7330	-58.46	20240123	2850	6.84	20240904	7330	-58.46	20240123	2850	6.84	20240904	0.28	N	222040	500	103 억	172036	N	N	N	N
62	20240912	120911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3010	-25	5	-0.82	37602815	12426	73.34	3035	3060	2995	3945	2125	3035	3026.14	0.83	1280	3098	3066	3003	2971	2908	3082	2987	103	910	500	2120	5	1	20628000	621	-9.56	1.69	12	0.06	-315.00	1777.00	7330	20240123	-58.94	2850	20240904	5.61	7330	-58.94	20240123	2850	5.61	20240904	7330	-58.94	20240123	2850	5.61	20240904	0.28	N	222040	500	103 억	172036	N	N	N	N
63	20240912	110911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3000	-35	5	-1.15	33027025	10901	64.34	3035	3060	2995	3945	2125	3035	3029.72	0.83	1218	3098	3066	3003	2971	2908	3082	2987	103	910	500	2120	5	1	20628000	619	-9.52	1.69	12	0.05	-315.00	1777.00	7330	20240123	-59.07	2850	20240904	5.26	7330	-59.07	20240123	2850	5.26	20240904	7330	-59.07	20240123	2850	5.26	20240904	0.28	N	222040	500	103 억	172036	N	N	N	N
64	20240912	100914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3015	-20	5	-0.66	30955555	10211	60.27	3035	3060	2995	3945	2125	3035	3031.59	0.83	1358	3098	3066	3003	2971	2908	3082	2987	103	910	500	2120	5	1	20628000	622	-9.57	1.70	12	0.05	-315.00	1777.00	7330	20240123	-58.87	2850	20240904	5.79	7330	-58.87	20240123	2850	5.79	20240904	7330	-58.87	20240123	2850	5.79	20240904	0.28	N	222040	500	103 억	172036	N	N	N	N
65	20240912	090914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3035	0	3	0.00	24708910	8144	48.07	3035	3035	2995	3945	2125	3035	3034.00	0.83	689	3098	3066	3003	2971	2908	3082	2987	103	910	500	2120	5	1	20628000	626	-9.63	1.71	12	0.04	-315.00	1777.00	7330	20240123	-58.59	2850	20240904	6.49	7330	-58.59	20240123	2850	6.49	20240904	7330	-58.59	20240123	2850	6.49	20240904	0.28	N	222040	500	103 억	172036	N	N	N	N
66	20240911	160853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3035	35	2	1.17	50548255	16938	51.56	2965	3035	2940	3900	2100	3000	2984.31	0.84	-1477	3116	3057	2991	2932	2866	3025	2900	103	900	500	2100	5	1	20628000	626	-9.63	1.71	12	0.08	-315.00	1777.00	7330	20240123	-58.59	2850	20240904	6.49	7330	-58.59	20240123	2850	6.49	20240904	7330	-58.59	20240123	2850	6.49	20240904	0.28	N	222040	500	103 억	173488	N	N	N	N
67	20240911	150859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3000	0	3	0.00	42134475	14132	43.02	2965	3005	2940	3900	2100	3000	2981.49	0.84	-1819	3116	3057	2991	2932	2866	3025	2900	103	900	500	2100	5	1	20628000	619	-9.52	1.69	12	0.07	-315.00	1777.00	7330	20240123	-59.07	2850	20240904	5.26	7330	-59.07	20240123	2850	5.26	20240904	7330	-59.07	20240123	2850	5.26	20240904	0.28	N	222040	500	103 억	173488	N	N	N	N
68	20240911	140903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2980	-20	5	-0.67	16162495	5454	16.60	2965	2985	2940	3900	2100	3000	2963.42	0.84	-685	3116	3057	2991	2932	2866	3025	2900	103	900	500	2100	5	1	20628000	615	-9.46	1.68	12	0.03	-315.00	1777.00	7330	20240123	-59.35	2850	20240904	4.56	7330	-59.35	20240123	2850	4.56	20240904	7330	-59.35	20240123	2850	4.56	20240904	0.28	N	222040	500	103 억	173488	N	N	N	N
69	20240911	130857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2985	-15	5	-0.50	11131330	3761	11.45	2965	2985	2940	3900	2100	3000	2959.67	0.84	-683	3116	3057	2991	2932	2866	3025	2900	103	900	500	2100	5	1	20628000	616	-9.48	1.68	12	0.02	-315.00	1777.00	7330	20240123	-59.28	2850	20240904	4.74	7330	-59.28	20240123	2850	4.74	20240904	7330	-59.28	20240123	2850	4.74	20240904	0.28	N	222040	500	103 억	173488	N	N	N	N
70	20240911	120903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2985	-15	5	-0.50	10177215	3441	10.47	2965	2985	2940	3900	2100	3000	2957.63	0.84	-737	3116	3057	2991	2932	2866	3025	2900	103	900	500	2100	5	1	20628000	616	-9.48	1.68	12	0.02	-315.00	1777.00	7330	20240123	-59.28	2850	20240904	4.74	7330	-59.28	20240123	2850	4.74	20240904	7330	-59.28	20240123	2850	4.74	20240904	0.28	N	222040	500	103 억	173488	N	N	N	N
71	20240911	110853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2960	-40	5	-1.33	9981665	3375	10.27	2965	2985	2940	3900	2100	3000	2957.53	0.84	-704	3116	3057	2991	2932	2866	3025	2900	103	900	500	2100	5	1	20628000	611	-9.40	1.67	12	0.02	-315.00	1777.00	7330	20240123	-59.62	2850	20240904	3.86	7330	-59.62	20240123	2850	3.86	20240904	7330	-59.62	20240123	2850	3.86	20240904	0.28	N	222040	500	103 억	173488	N	N	N	N
72	20240911	100850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2960	-40	5	-1.33	5779140	1960	5.97	2965	2965	2940	3900	2100	3000	2948.54	0.84	78	3116	3057	2991	2932	2866	3025	2900	103	900	500	2100	5	1	20628000	611	-9.40	1.67	12	0.01	-315.00	1777.00	7330	20240123	-59.62	2850	20240904	3.86	7330	-59.62	20240123	2850	3.86	20240904	7330	-59.62	20240123	2850	3.86	20240904	0.28	N	222040	500	103 억	173488	N	N	N	N
73	20240911	090905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2955	-45	5	-1.50	2105640	714	2.17	2965	2965	2940	3900	2100	3000	2949.08	0.84	105	3116	3057	2991	2932	2866	3025	2900	103	900	500	2100	5	1	20628000	610	-9.38	1.66	12	0.00	-315.00	1777.00	7330	20240123	-59.69	2850	20240904	3.68	7330	-59.69	20240123	2850	3.68	20240904	7330	-59.69	20240123	2850	3.68	20240904	0.28	N	222040	500	103 억	173488	N	N	N	N
74	20240910	160853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3000	-40	5	-1.32	97581260	32851	92.15	3040	3050	2925	3950	2130	3040	2970.42	0.90	-17418	3150	3095	2985	2930	2820	3122	2957	103	910	500	2120	5	1	20628000	619	-9.52	1.69	12	0.16	-315.00	1777.00	7330	20240123	-59.07	2850	20240904	5.26	7330	-59.07	20240123	2850	5.26	20240904	7330	-59.07	20240123	2850	5.26	20240904	0.29	N	222040	500	103 억	185950	N	N	N	N
75	20240910	150903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2950	-90	5	-2.96	94281465	31732	89.01	3040	3050	2925	3950	2130	3040	2971.18	0.90	-17183	3150	3095	2985	2930	2820	3122	2957	103	910	500	2120	5	1	20628000	609	-9.37	1.66	12	0.15	-315.00	1777.00	7330	20240123	-59.75	2850	20240904	3.51	7330	-59.75	20240123	2850	3.51	20240904	7330	-59.75	20240123	2850	3.51	20240904	0.29	N	222040	500	103 억	185950	N	N	N	N
76	20240910	140855	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2955	-85	5	-2.80	86764675	29176	81.84	3040	3050	2925	3950	2130	3040	2973.84	0.90	-15842	3150	3095	2985	2930	2820	3122	2957	103	910	500	2120	5	1	20628000	610	-9.38	1.66	12	0.14	-315.00	1777.00	7330	20240123	-59.69	2850	20240904	3.68	7330	-59.69	20240123	2850	3.68	20240904	7330	-59.69	20240123	2850	3.68	20240904	0.29	N	222040	500	103 억	185950	N	N	N	N
77	20240910	130854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2940	-100	5	-3.29	79768115	26799	75.17	3040	3050	2925	3950	2130	3040	2976.53	0.90	-14261	3150	3095	2985	2930	2820	3122	2957	103	910	500	2120	5	1	20628000	606	-9.33	1.65	12	0.13	-315.00	1777.00	7330	20240123	-59.89	2850	20240904	3.16	7330	-59.89	20240123	2850	3.16	20240904	7330	-59.89	20240123	2850	3.16	20240904	0.29	N	222040	500	103 억	185950	N	N	N	N
78	20240910	120854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2940	-100	5	-3.29	49397705	16461	46.17	3040	3050	2935	3950	2130	3040	3000.89	0.90	-5696	3150	3095	2985	2930	2820	3122	2957	103	910	500	2120	5	1	20628000	606	-9.33	1.65	12	0.08	-315.00	1777.00	7330	20240123	-59.89	2850	20240904	3.16	7330	-59.89	20240123	2850	3.16	20240904	7330	-59.89	20240123	2850	3.16	20240904	0.29	N	222040	500	103 억	185950	N	N	N	N
79	20240910	110852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2960	-80	5	-2.63	32096115	10601	29.74	3040	3050	2955	3950	2130	3040	3027.65	0.90	-5766	3150	3095	2985	2930	2820	3122	2957	103	910	500	2120	5	1	20628000	611	-9.40	1.67	12	0.05	-315.00	1777.00	7330	20240123	-59.62	2850	20240904	3.86	7330	-59.62	20240123	2850	3.86	20240904	7330	-59.62	20240123	2850	3.86	20240904	0.29	N	222040	500	103 억	185950	N	N	N	N
80	20240910	100857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3010	-30	5	-0.99	18783180	6177	17.33	3040	3050	3010	3950	2130	3040	3040.83	0.90	-2752	3150	3095	2985	2930	2820	3122	2957	103	910	500	2120	5	1	20628000	621	-9.56	1.69	12	0.03	-315.00	1777.00	7330	20240123	-58.94	2850	20240904	5.61	7330	-58.94	20240123	2850	5.61	20240904	7330	-58.94	20240123	2850	5.61	20240904	0.29	N	222040	500	103 억	185950	N	N	N	N
81	20240910	090853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3040	0	3	0.00	3021760	994	2.79	3040	3040	3040	3950	2130	3040	3040.00	0.90	-965	3150	3095	2985	2930	2820	3122	2957	103	910	500	2120	5	1	20628000	627	-9.65	1.71	12	0.00	-315.00	1777.00	7330	20240123	-58.53	2850	20240904	6.67	7330	-58.53	20240123	2850	6.67	20240904	7330	-58.53	20240123	2850	6.67	20240904	0.29	N	222040	500	103 억	185950	N	N	N	N
82	20240909	160837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3040	75	2	2.53	104643375	35626	53.58	3035	3040	2875	3850	2080	2965	2937.26	0.82	17020	3261	3112	3021	2872	2781	3067	2827	103	885	500	2070	5	1	20628000	627	-9.65	1.71	12	0.17	-315.00	1777.00	7330	20240123	-58.53	2850	20240904	6.67	7330	-58.53	20240123	2850	6.67	20240904	7330	-58.53	20240123	2850	6.67	20240904	0.31	N	222040	500	103 억	169107	N	N	N	N
83	20240909	150846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3030	65	2	2.19	103689310	35312	53.11	3035	3035	2875	3850	2080	2965	2936.38	0.82	17063	3261	3112	3021	2872	2781	3067	2827	103	885	500	2070	5	1	20628000	625	-9.62	1.71	12	0.17	-315.00	1777.00	7330	20240123	-58.66	2850	20240904	6.32	7330	-58.66	20240123	2850	6.32	20240904	7330	-58.66	20240123	2850	6.32	20240904	0.31	N	222040	500	103 억	169107	N	N	N	N
84	20240909	140848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3015	50	2	1.69	97268365	33187	49.91	3035	3035	2875	3850	2080	2965	2930.92	0.82	16796	3261	3112	3021	2872	2781	3067	2827	103	885	500	2070	5	1	20628000	622	-9.57	1.70	12	0.16	-315.00	1777.00	7330	20240123	-58.87	2850	20240904	5.79	7330	-58.87	20240123	2850	5.79	20240904	7330	-58.87	20240123	2850	5.79	20240904	0.31	N	222040	500	103 억	169107	N	N	N	N
85	20240909	130842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2975	10	2	0.34	94482255	32253	48.51	3035	3035	2875	3850	2080	2965	2929.41	0.82	16272	3261	3112	3021	2872	2781	3067	2827	103	885	500	2070	5	1	20628000	614	-9.44	1.67	12	0.16	-315.00	1777.00	7330	20240123	-59.41	2850	20240904	4.39	7330	-59.41	20240123	2850	4.39	20240904	7330	-59.41	20240123	2850	4.39	20240904	0.31	N	222040	500	103 억	169107	N	N	N	N
86	20240909	120841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2980	15	2	0.51	91973010	31407	47.24	3035	3035	2875	3850	2080	2965	2928.42	0.82	16260	3261	3112	3021	2872	2781	3067	2827	103	885	500	2070	5	1	20628000	615	-9.46	1.68	12	0.15	-315.00	1777.00	7330	20240123	-59.35	2850	20240904	4.56	7330	-59.35	20240123	2850	4.56	20240904	7330	-59.35	20240123	2850	4.56	20240904	0.31	N	222040	500	103 억	169107	N	N	N	N
87	20240909	110842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2950	-15	5	-0.51	68000440	23311	35.06	3035	3035	2875	3850	2080	2965	2917.10	0.82	8780	3261	3112	3021	2872	2781	3067	2827	103	885	500	2070	5	1	20628000	609	-9.37	1.66	12	0.11	-315.00	1777.00	7330	20240123	-59.75	2850	20240904	3.51	7330	-59.75	20240123	2850	3.51	20240904	7330	-59.75	20240123	2850	3.51	20240904	0.31	N	222040	500	103 억	169107	N	N	N	N
88	20240909	100846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2950	-15	5	-0.51	67239760	23052	34.67	3035	3035	2875	3850	2080	2965	2916.87	0.82	8881	3261	3112	3021	2872	2781	3067	2827	103	885	500	2070	5	1	20628000	609	-9.37	1.66	12	0.11	-315.00	1777.00	7330	20240123	-59.75	2850	20240904	3.51	7330	-59.75	20240123	2850	3.51	20240904	7330	-59.75	20240123	2850	3.51	20240904	0.31	N	222040	500	103 억	169107	N	N	N	N
89	20240909	090840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2915	-50	5	-1.69	9445020	3254	4.89	3035	3035	2875	3850	2080	2965	2902.59	0.82	-716	3261	3112	3021	2872	2781	3067	2827	103	885	500	2070	5	1	20628000	601	-9.25	1.64	12	0.02	-315.00	1777.00	7330	20240123	-60.23	2850	20240904	2.28	7330	-60.23	20240123	2850	2.28	20240904	7330	-60.23	20240123	2850	2.28	20240904	0.31	N	222040	500	103 억	169107	N	N	N	N
90	20240906	160827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2965	-85	5	-2.79	200370605	66437	191.89	3085	3170	2930	3965	2135	3050	3015.95	0.86	-9148	3156	3102	3026	2972	2896	3130	3000	103	915	500	2130	5	1	20628000	612	-9.41	1.67	12	0.32	-315.00	1777.00	7330	20240123	-59.55	2850	20240904	4.04	7330	-59.55	20240123	2850	4.04	20240904	7330	-59.55	20240123	2850	4.04	20240904	0.31	N	222040	500	103 억	178255	N	N	N	N
91	20240906	150840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2965	-85	5	-2.79	176023925	58230	168.18	3085	3170	2930	3965	2135	3050	3022.91	0.86	-8746	3156	3102	3026	2972	2896	3130	3000	103	915	500	2130	5	1	20628000	612	-9.41	1.67	12	0.28	-315.00	1777.00	7330	20240123	-59.55	2850	20240904	4.04	7330	-59.55	20240123	2850	4.04	20240904	7330	-59.55	20240123	2850	4.04	20240904	0.31	N	222040	500	103 억	178255	N	N	N	N
92	20240906	140850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3010	-40	5	-1.31	144396410	47510	137.22	3085	3170	2930	3965	2135	3050	3039.28	0.86	-12112	3156	3102	3026	2972	2896	3130	3000	103	915	500	2130	5	1	20628000	621	-9.56	1.69	12	0.23	-315.00	1777.00	7330	20240123	-58.94	2850	20240904	5.61	7330	-58.94	20240123	2850	5.61	20240904	7330	-58.94	20240123	2850	5.61	20240904	0.31	N	222040	500	103 억	178255	N	N	N	N
93	20240906	130841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3070	20	2	0.66	143117750	47085	135.99	3085	3170	2930	3965	2135	3050	3039.56	0.86	-12274	3156	3102	3026	2972	2896	3130	3000	103	915	500	2130	5	1	20628000	633	-9.75	1.73	12	0.23	-315.00	1777.00	7330	20240123	-58.12	2850	20240904	7.72	7330	-58.12	20240123	2850	7.72	20240904	7330	-58.12	20240123	2850	7.72	20240904	0.31	N	222040	500	103 억	178255	N	N	N	N
94	20240906	120842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2950	-100	5	-3.28	68847305	22984	66.38	3085	3095	2930	3965	2135	3050	2995.44	0.86	-5225	3156	3102	3026	2972	2896	3130	3000	103	915	500	2130	5	1	20628000	609	-9.37	1.66	12	0.11	-315.00	1777.00	7330	20240123	-59.75	2850	20240904	3.51	7330	-59.75	20240123	2850	3.51	20240904	7330	-59.75	20240123	2850	3.51	20240904	0.31	N	222040	500	103 억	178255	N	N	N	N
95	20240906	110844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2970	-80	5	-2.62	64099850	21376	61.74	3085	3095	2930	3965	2135	3050	2998.68	0.86	-4083	3156	3102	3026	2972	2896	3130	3000	103	915	500	2130	5	1	20628000	613	-9.43	1.67	12	0.10	-315.00	1777.00	7330	20240123	-59.48	2850	20240904	4.21	7330	-59.48	20240123	2850	4.21	20240904	7330	-59.48	20240123	2850	4.21	20240904	0.31	N	222040	500	103 억	178255	N	N	N	N
96	20240906	100839	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2960	-90	5	-2.95	43232460	14291	41.28	3085	3095	2950	3965	2135	3050	3025.15	0.86	-2568	3156	3102	3026	2972	2896	3130	3000	103	915	500	2130	5	1	20628000	611	-9.40	1.67	12	0.07	-315.00	1777.00	7330	20240123	-59.62	2850	20240904	3.86	7330	-59.62	20240123	2850	3.86	20240904	7330	-59.62	20240123	2850	3.86	20240904	0.31	N	222040	500	103 억	178255	N	N	N	N
97	20240906	090840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3030	-20	5	-0.66	29175190	9565	27.63	3085	3095	3030	3965	2135	3050	3050.20	0.86	-135	3156	3102	3026	2972	2896	3130	3000	103	915	500	2130	5	1	20628000	625	-9.62	1.71	12	0.05	-315.00	1777.00	7330	20240123	-58.66	2850	20240904	6.32	7330	-58.66	20240123	2850	6.32	20240904	7330	-58.66	20240123	2850	6.32	20240904	0.31	N	222040	500	103 억	178255	N	N	N	N
98	20240905	160827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3050	40	2	1.33	101389130	33768	78.39	2990	3080	2950	3910	2110	3010	3002.52	0.83	7827	3130	3070	2960	2900	2790	3100	2930	103	900	500	2100	5	1	20628000	629	-9.68	1.72	12	0.16	-315.00	1777.00	7330	20240123	-58.39	2850	20240904	7.02	7330	-58.39	20240123	2850	7.02	20240904	7330	-58.39	20240123	2850	7.02	20240904	0.31	N	222040	500	103 억	170428	N	N	N	N
99	20240905	150842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3045	35	2	1.16	98852940	32933	76.45	2990	3080	2950	3910	2110	3010	3001.64	0.83	7862	3130	3070	2960	2900	2790	3100	2930	103	900	500	2100	5	1	20628000	628	-9.67	1.71	12	0.16	-315.00	1777.00	7330	20240123	-58.46	2850	20240904	6.84	7330	-58.46	20240123	2850	6.84	20240904	7330	-58.46	20240123	2850	6.84	20240904	0.31	N	222040	500	103 억	170428	N	N	N	N
100	20240905	140836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3035	25	2	0.83	93083980	31035	72.04	2990	3080	2950	3910	2110	3010	2999.32	0.83	7009	3130	3070	2960	2900	2790	3100	2930	103	900	500	2100	5	1	20628000	626	-9.63	1.71	12	0.15	-315.00	1777.00	7330	20240123	-58.59	2850	20240904	6.49	7330	-58.59	20240123	2850	6.49	20240904	7330	-58.59	20240123	2850	6.49	20240904	0.31	N	222040	500	103 억	170428	N	N	N	N
101	20240905	130837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3005	-5	5	-0.17	86114250	28731	66.70	2990	3060	2950	3910	2110	3010	2997.26	0.83	5902	3130	3070	2960	2900	2790	3100	2930	103	900	500	2100	5	1	20628000	620	-9.54	1.69	12	0.14	-315.00	1777.00	7330	20240123	-59.00	2850	20240904	5.44	7330	-59.00	20240123	2850	5.44	20240904	7330	-59.00	20240123	2850	5.44	20240904	0.31	N	222040	500	103 억	170428	N	N	N	N
102	20240905	120837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3005	-5	5	-0.17	55279660	18445	42.82	2990	3060	2950	3910	2110	3010	2997.00	0.83	2226	3130	3070	2960	2900	2790	3100	2930	103	900	500	2100	5	1	20628000	620	-9.54	1.69	12	0.09	-315.00	1777.00	7330	20240123	-59.00	2850	20240904	5.44	7330	-59.00	20240123	2850	5.44	20240904	7330	-59.00	20240123	2850	5.44	20240904	0.31	N	222040	500	103 억	170428	N	N	N	N
103	20240905	110834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2975	-35	5	-1.16	32233765	10737	24.92	2990	3060	2965	3910	2110	3010	3002.12	0.83	3713	3130	3070	2960	2900	2790	3100	2930	103	900	500	2100	5	1	20628000	614	-9.44	1.67	12	0.05	-315.00	1777.00	7330	20240123	-59.41	2850	20240904	4.39	7330	-59.41	20240123	2850	4.39	20240904	7330	-59.41	20240123	2850	4.39	20240904	0.31	N	222040	500	103 억	170428	N	N	N	N
104	20240905	100832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3025	15	2	0.50	26926440	8960	20.80	2990	3060	2975	3910	2110	3010	3005.18	0.83	4273	3130	3070	2960	2900	2790	3100	2930	103	900	500	2100	5	1	20628000	624	-9.60	1.70	12	0.04	-315.00	1777.00	7330	20240123	-58.73	2850	20240904	6.14	7330	-58.73	20240123	2850	6.14	20240904	7330	-58.73	20240123	2850	6.14	20240904	0.31	N	222040	500	103 억	170428	N	N	N	N
105	20240905	090841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2990	-20	5	-0.66	415610	139	0.32	2990	2990	2990	3910	2110	3010	2990.00	0.83	23	3130	3070	2960	2900	2790	3100	2930	103	900	500	2100	5	1	20628000	617	-9.49	1.68	12	0.00	-315.00	1777.00	7330	20240123	-59.21	2850	20240904	4.91	7330	-59.21	20240123	2850	4.91	20240904	7330	-59.21	20240123	2850	4.91	20240904	0.31	N	222040	500	103 억	170428	N	N	N	N
106	20240904	160819	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3010	10	2	0.33	126137060	43075	73.39	2975	3020	2850	3900	2100	3000	2928.30	0.83	-197	3276	3137	3061	2922	2846	3100	2885	103	900	500	2100	5	1	20628000	621	-9.56	1.69	12	0.21	-315.00	1777.00	7330	20240123	-58.94	2850	20240904	5.61	7330	-58.94	20240123	2850	5.61	20240904	7330	-58.94	20240123	2850	5.61	20240904	0.31	N	222040	500	103 억	170623	N	N	N	N
107	20240904	150826	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2995	-5	5	-0.17	123810060	42299	72.07	2975	3020	2850	3900	2100	3000	2927.02	0.83	-611	3276	3137	3061	2922	2846	3100	2885	103	900	500	2100	5	1	20628000	618	-9.51	1.69	12	0.21	-315.00	1777.00	7330	20240123	-59.14	2850	20240904	5.09	7330	-59.14	20240123	2850	5.09	20240904	7330	-59.14	20240123	2850	5.09	20240904	0.31	N	222040	500	103 억	170623	N	N	N	N
108	20240904	140830	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2990	-10	5	-0.33	117587015	40215	68.52	2975	3010	2850	3900	2100	3000	2923.96	0.83	-758	3276	3137	3061	2922	2846	3100	2885	103	900	500	2100	5	1	20628000	617	-9.49	1.68	12	0.19	-315.00	1777.00	7330	20240123	-59.21	2850	20240904	4.91	7330	-59.21	20240123	2850	4.91	20240904	7330	-59.21	20240123	2850	4.91	20240904	0.31	N	222040	500	103 억	170623	N	N	N	N
109	20240904	130827	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2910	-90	5	-3.00	85892570	29458	50.19	2975	3010	2850	3900	2100	3000	2915.76	0.83	-2565	3276	3137	3061	2922	2846	3100	2885	103	900	500	2100	5	1	20628000	600	-9.24	1.64	12	0.14	-315.00	1777.00	7330	20240123	-60.30	2850	20240904	2.11	7330	-60.30	20240123	2850	2.11	20240904	7330	-60.30	20240123	2850	2.11	20240904	0.31	N	222040	500	103 억	170623	N	N	N	N
110	20240904	120824	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2930	-70	5	-2.33	70180925	24066	41.00	2975	3010	2850	3900	2100	3000	2916.19	0.83	-3261	3276	3137	3061	2922	2846	3100	2885	103	900	500	2100	5	1	20628000	604	-9.30	1.65	12	0.12	-315.00	1777.00	7330	20240123	-60.03	2850	20240904	2.81	7330	-60.03	20240123	2850	2.81	20240904	7330	-60.03	20240123	2850	2.81	20240904	0.31	N	222040	500	103 억	170623	N	N	N	N
111	20240904	110822	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2930	-70	5	-2.33	68048915	23338	39.76	2975	3010	2850	3900	2100	3000	2915.80	0.83	-3552	3276	3137	3061	2922	2846	3100	2885	103	900	500	2100	5	1	20628000	604	-9.30	1.65	12	0.11	-315.00	1777.00	7330	20240123	-60.03	2850	20240904	2.81	7330	-60.03	20240123	2850	2.81	20240904	7330	-60.03	20240123	2850	2.81	20240904	0.31	N	222040	500	103 억	170623	N	N	N	N
112	20240904	100824	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2950	-50	5	-1.67	60904590	20913	35.63	2975	3010	2850	3900	2100	3000	2912.28	0.83	-3723	3276	3137	3061	2922	2846	3100	2885	103	900	500	2100	5	1	20628000	609	-9.37	1.66	12	0.10	-315.00	1777.00	7330	20240123	-59.75	2850	20240904	3.51	7330	-59.75	20240123	2850	3.51	20240904	7330	-59.75	20240123	2850	3.51	20240904	0.31	N	222040	500	103 억	170623	N	N	N	N
113	20240904	090828	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2915	-85	5	-2.83	24432420	8354	14.23	2975	3010	2850	3900	2100	3000	2924.64	0.83	-1394	3276	3137	3061	2922	2846	3100	2885	103	900	500	2100	5	1	20628000	601	-9.25	1.64	12	0.04	-315.00	1777.00	7330	20240123	-60.23	2850	20240904	2.28	7330	-60.23	20240123	2850	2.28	20240904	7330	-60.23	20240123	2850	2.28	20240904	0.31	N	222040	500	103 억	170623	N	N	N	N
114	20240903	160813	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3000	-50	5	-1.64	179211610	58684	299.47	3080	3200	2985	3965	2135	3050	3053.95	0.76	13187	3130	3090	3045	3005	2960	3110	3025	103	915	500	2130	5	1	20628000	619	-9.52	1.69	12	0.28	-315.00	1777.00	7330	20240123	-59.07	2960	20240827	1.35	7330	-59.07	20240123	2960	1.35	20240827	7330	-59.07	20240123	2960	1.35	20240827	0.31	N	222040	500	103 억	157436	N	N	N	N
115	20240903	150820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3005	-45	5	-1.48	165910265	54255	276.87	3080	3200	2985	3965	2135	3050	3057.97	0.76	13016	3130	3090	3045	3005	2960	3110	3025	103	915	500	2130	5	1	20628000	620	-9.54	1.69	12	0.26	-315.00	1777.00	7330	20240123	-59.00	2960	20240827	1.52	7330	-59.00	20240123	2960	1.52	20240827	7330	-59.00	20240123	2960	1.52	20240827	0.31	N	222040	500	103 억	157436	N	N	N	N
116	20240903	140822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2990	-60	5	-1.97	111848035	36396	185.73	3080	3200	2985	3965	2135	3050	3073.09	0.76	6298	3130	3090	3045	3005	2960	3110	3025	103	915	500	2130	5	1	20628000	617	-9.49	1.68	12	0.18	-315.00	1777.00	7330	20240123	-59.21	2960	20240827	1.01	7330	-59.21	20240123	2960	1.01	20240827	7330	-59.21	20240123	2960	1.01	20240827	0.31	N	222040	500	103 억	157436	N	N	N	N
117	20240903	130821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3070	20	2	0.66	79822355	25808	131.70	3080	3200	3040	3965	2135	3050	3092.93	0.76	5858	3130	3090	3045	3005	2960	3110	3025	103	915	500	2130	5	1	20628000	633	-9.75	1.73	12	0.13	-315.00	1777.00	7330	20240123	-58.12	2960	20240827	3.72	7330	-58.12	20240123	2960	3.72	20240827	7330	-58.12	20240123	2960	3.72	20240827	0.31	N	222040	500	103 억	157436	N	N	N	N
118	20240903	120810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3125	75	2	2.46	52822580	17065	87.08	3080	3200	3040	3965	2135	3050	3095.38	0.76	2643	3130	3090	3045	3005	2960	3110	3025	103	915	500	2130	5	1	20628000	645	-9.92	1.76	12	0.08	-315.00	1777.00	7330	20240123	-57.37	2960	20240827	5.57	7330	-57.37	20240123	2960	5.57	20240827	7330	-57.37	20240123	2960	5.57	20240827	0.31	N	222040	500	103 억	157436	N	N	N	N
119	20240903	110810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3065	15	2	0.49	10635700	3480	17.76	3080	3080	3040	3965	2135	3050	3056.24	0.76	-497	3130	3090	3045	3005	2960	3110	3025	103	915	500	2130	5	1	20628000	632	-9.73	1.72	12	0.02	-315.00	1777.00	7330	20240123	-58.19	2960	20240827	3.55	7330	-58.19	20240123	2960	3.55	20240827	7330	-58.19	20240123	2960	3.55	20240827	0.31	N	222040	500	103 억	157436	N	N	N	N
120	20240903	100810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3055	5	2	0.16	4062325	1332	6.80	3080	3080	3040	3965	2135	3050	3049.79	0.76	-461	3130	3090	3045	3005	2960	3110	3025	103	915	500	2130	5	1	20628000	630	-9.70	1.72	12	0.01	-315.00	1777.00	7330	20240123	-58.32	2960	20240827	3.21	7330	-58.32	20240123	2960	3.21	20240827	7330	-58.32	20240123	2960	3.21	20240827	0.31	N	222040	500	103 억	157436	N	N	N	N
121	20240903	090812	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3075	25	2	0.82	961175	315	1.61	3080	3080	3050	3965	2135	3050	3051.35	0.76	-13	3130	3090	3045	3005	2960	3110	3025	103	915	500	2130	5	1	20628000	634	-9.76	1.73	12	0.00	-315.00	1777.00	7330	20240123	-58.05	2960	20240827	3.89	7330	-58.05	20240123	2960	3.89	20240827	7330	-58.05	20240123	2960	3.89	20240827	0.31	N	222040	500	103 억	157436	N	N	N	N
122	20240902	160804	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3050	30	2	0.99	59448375	19594	86.49	3000	3085	3000	3925	2115	3020	3034.01	0.76	907	3070	3045	3020	2995	2970	3032	2982	103	905	500	2110	5	1	20628000	629	-9.68	1.72	12	0.09	-315.00	1777.00	7330	20240123	-58.39	2960	20240827	3.04	7330	-58.39	20240123	2960	3.04	20240827	7330	-58.39	20240123	2960	3.04	20240827	0.32	N	222040	500	103 억	156529	N	N	N	N
123	20240902	150817	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3035	15	2	0.50	52327165	17248	76.13	3000	3085	3000	3925	2115	3020	3033.81	0.76	913	3070	3045	3020	2995	2970	3032	2982	103	905	500	2110	5	1	20628000	626	-9.63	1.71	12	0.08	-315.00	1777.00	7330	20240123	-58.59	2960	20240827	2.53	7330	-58.59	20240123	2960	2.53	20240827	7330	-58.59	20240123	2960	2.53	20240827	0.32	N	222040	500	103 억	156529	N	N	N	N
124	20240902	140814	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3050	30	2	0.99	42267100	13939	61.53	3000	3085	3000	3925	2115	3020	3032.29	0.76	1378	3070	3045	3020	2995	2970	3032	2982	103	905	500	2110	5	1	20628000	629	-9.68	1.72	12	0.07	-315.00	1777.00	7330	20240123	-58.39	2960	20240827	3.04	7330	-58.39	20240123	2960	3.04	20240827	7330	-58.39	20240123	2960	3.04	20240827	0.32	N	222040	500	103 억	156529	N	N	N	N
125	20240902	130810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3025	5	2	0.17	39339755	12976	57.28	3000	3085	3000	3925	2115	3020	3031.73	0.76	1211	3070	3045	3020	2995	2970	3032	2982	103	905	500	2110	5	1	20628000	624	-9.60	1.70	12	0.06	-315.00	1777.00	7330	20240123	-58.73	2960	20240827	2.20	7330	-58.73	20240123	2960	2.20	20240827	7330	-58.73	20240123	2960	2.20	20240827	0.32	N	222040	500	103 억	156529	N	N	N	N
126	20240902	120814	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3030	10	2	0.33	33557915	11064	48.84	3000	3085	3000	3925	2115	3020	3033.07	0.76	1270	3070	3045	3020	2995	2970	3032	2982	103	905	500	2110	5	1	20628000	625	-9.62	1.71	12	0.05	-315.00	1777.00	7330	20240123	-58.66	2960	20240827	2.36	7330	-58.66	20240123	2960	2.36	20240827	7330	-58.66	20240123	2960	2.36	20240827	0.32	N	222040	500	103 억	156529	N	N	N	N
127	20240902	110806	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3030	10	2	0.33	28243320	9309	41.09	3000	3085	3000	3925	2115	3020	3033.98	0.76	1404	3070	3045	3020	2995	2970	3032	2982	103	905	500	2110	5	1	20628000	625	-9.62	1.71	12	0.05	-315.00	1777.00	7330	20240123	-58.66	2960	20240827	2.36	7330	-58.66	20240123	2960	2.36	20240827	7330	-58.66	20240123	2960	2.36	20240827	0.32	N	222040	500	103 억	156529	N	N	N	N
128	20240902	100804	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3040	20	2	0.66	22486910	7410	32.71	3000	3085	3000	3925	2115	3020	3034.67	0.76	633	3070	3045	3020	2995	2970	3032	2982	103	905	500	2110	5	1	20628000	627	-9.65	1.71	12	0.04	-315.00	1777.00	7330	20240123	-58.53	2960	20240827	2.70	7330	-58.53	20240123	2960	2.70	20240827	7330	-58.53	20240123	2960	2.70	20240827	0.32	N	222040	500	103 억	156529	N	N	N	N
129	20240902	090800	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3050	30	2	0.99	4949490	1639	7.23	3000	3050	3000	3925	2115	3020	3019.82	0.76	839	3070	3045	3020	2995	2970	3032	2982	103	905	500	2110	5	1	20628000	629	-9.68	1.72	12	0.01	-315.00	1777.00	7330	20240123	-58.39	2960	20240827	3.04	7330	-58.39	20240123	2960	3.04	20240827	7330	-58.39	20240123	2960	3.04	20240827	0.32	N	222040	500	103 억	156529	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History